IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,326.20
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 40,821.10 40,821.10 40,757.00 40,788.00 3,548.9K
09:05 40,787.20 40,788.40 40,748.50 40,748.50 971.7K
09:10 40,752.80 40,767.40 40,702.50 40,706.90 1,064.6K
09:15 40,714.30 40,725.20 40,699.10 40,720.70 639.6K
09:20 40,721.30 40,725.70 40,669.80 40,670.60 820.5K
09:25 40,668.60 40,676.60 40,650.90 40,667.90 1,015.3K
09:30 40,671.40 40,672.80 40,647.20 40,653.60 1,346.7K
09:35 40,654.90 40,690.30 40,652.20 40,684.10 702.7K
09:40 40,682.90 40,695.00 40,677.40 40,682.20 480.1K
09:45 40,682.20 40,694.90 40,682.20 40,683.80 510.3K
09:50 40,681.00 40,681.60 40,657.30 40,670.50 352.0K
09:55 40,672.10 40,677.50 40,665.20 40,667.60 426.2K
10:00 40,702.40 40,702.40 40,626.20 40,631.40 1,055.6K
10:05 40,625.60 40,626.20 40,584.60 40,615.60 708.2K
10:10 40,612.90 40,618.70 40,579.80 40,609.40 515.9K
10:15 40,610.30 40,618.70 40,598.20 40,606.00 325.6K
10:20 40,603.80 40,603.80 40,562.20 40,567.10 487.1K
10:25 40,567.40 40,596.80 40,564.30 40,595.80 456.2K
10:30 40,596.20 40,600.80 40,559.00 40,563.00 429.6K
10:35 40,560.30 40,568.20 40,552.20 40,552.20 384.5K
10:40 40,551.80 40,559.30 40,538.90 40,542.00 347.7K
10:45 40,541.90 40,545.10 40,535.40 40,543.60 591.6K
10:50 40,544.10 40,544.40 40,523.20 40,523.50 990.2K
10:55 40,521.60 40,521.60 40,495.00 40,497.60 353.6K
11:00 40,497.60 40,509.40 40,482.20 40,484.70 400.3K
11:05 40,484.00 40,498.70 40,476.60 40,498.10 418.9K
11:10 40,498.40 40,499.10 40,472.20 40,488.20 617.9K
11:15 40,488.70 40,523.10 40,487.30 40,494.90 456.8K
11:20 40,488.70 40,497.20 40,483.60 40,496.90 325.0K
11:25 40,496.70 40,499.40 40,491.30 40,494.40 388.0K
11:30 40,492.70 40,502.70 40,484.30 40,484.30 375.3K
11:35 40,485.10 40,485.10 40,447.90 40,452.80 558.9K
11:40 40,451.60 40,458.20 40,446.50 40,453.80 467.2K
11:45 40,452.10 40,471.00 40,451.80 40,464.50 228.9K
11:50 40,464.90 40,466.40 40,440.70 40,460.70 381.2K
11:55 40,459.80 40,459.80 40,446.10 40,455.50 285.7K
12:00 40,456.80 40,478.50 40,455.90 40,461.80 269.7K
12:05 40,460.70 40,500.80 40,460.70 40,500.00 222.0K
12:10 40,500.80 40,517.30 40,498.10 40,517.10 445.4K
12:15 40,516.30 40,540.90 40,516.20 40,540.50 411.3K
12:20 40,539.10 40,551.70 40,537.10 40,546.90 247.2K
12:25 40,551.80 40,554.00 40,535.20 40,546.50 236.2K
12:30 40,551.10 40,551.90 40,537.00 40,544.00 242.8K
12:35 40,543.90 40,544.60 40,536.90 40,536.90 356.2K
12:40 40,538.00 40,551.30 40,536.30 40,551.30 518.2K
12:45 40,552.60 40,578.10 40,550.90 40,578.10 407.8K
12:50 40,578.20 40,591.00 40,572.70 40,589.40 335.9K
12:55 40,589.40 40,590.40 40,574.90 40,586.40 389.1K
13:00 40,589.40 40,592.50 40,582.90 40,589.90 282.0K
13:05 40,590.10 40,591.40 40,570.90 40,570.90 234.0K
13:10 40,571.20 40,571.20 40,561.80 40,567.40 311.8K
13:15 40,568.10 40,571.10 40,559.70 40,571.10 226.4K
13:20 40,573.10 40,592.30 40,572.90 40,590.50 185.9K
13:25 40,591.90 40,595.30 40,575.30 40,586.90 450.0K
13:30 40,586.60 40,588.50 40,573.50 40,588.50 422.1K
13:35 40,588.30 40,598.50 40,582.00 40,593.70 255.9K
13:40 40,594.30 40,615.10 40,594.20 40,613.90 224.2K
13:45 40,613.50 40,613.50 40,607.30 40,610.50 334.5K
13:50 40,610.40 40,633.20 40,606.40 40,619.70 446.3K
13:55 40,618.00 40,621.10 40,602.30 40,615.60 315.7K
14:00 40,613.70 40,621.00 40,586.60 40,586.60 364.7K
14:05 40,588.30 40,591.30 40,580.10 40,590.90 360.3K
14:10 40,591.70 40,603.50 40,584.50 40,599.10 604.8K
14:15 40,598.40 40,598.40 40,586.00 40,593.90 245.8K
14:20 40,593.60 40,613.60 40,593.30 40,608.70 316.8K
14:25 40,607.00 40,614.40 40,600.60 40,604.90 311.3K
14:30 40,605.60 40,611.70 40,605.00 40,607.50 122.0K
14:35 40,608.30 40,617.10 40,606.10 40,617.10 286.2K
14:40 40,617.30 40,635.90 40,613.70 40,627.90 263.2K
14:45 40,631.40 40,631.80 40,606.90 40,606.90 234.8K
14:50 40,608.10 40,608.10 40,592.70 40,597.90 245.0K
14:55 40,604.90 40,618.90 40,588.90 40,592.60 290.5K
15:00 40,591.60 40,594.10 40,577.20 40,579.10 352.8K
15:05 40,579.00 40,603.90 40,573.50 40,603.90 158.3K
15:10 40,603.80 40,617.20 40,603.80 40,613.40 242.3K
15:15 40,610.80 40,611.20 40,593.60 40,594.00 213.5K
15:20 40,600.80 40,601.90 40,576.90 40,577.30 300.0K
15:25 40,579.10 40,591.70 40,573.90 40,578.20 387.5K
15:30 40,595.80 40,626.50 40,595.80 40,626.10 802.5K
15:35 40,626.60 40,627.80 40,593.70 40,597.30 524.9K
15:40 40,598.40 40,614.10 40,592.60 40,598.00 305.9K
15:45 40,597.90 40,625.30 40,595.70 40,616.50 520.7K
15:50 40,604.10 40,604.10 40,568.70 40,603.20 800.2K
15:55 40,612.70 40,617.40 40,600.50 40,617.40 948.4K
16:00 40,618.70 40,637.50 40,605.40 40,631.70 668.2K
16:05 40,631.20 40,643.60 40,622.10 40,638.10 504.3K
16:10 40,639.20 40,650.70 40,623.20 40,623.90 390.0K
16:15 40,623.90 40,644.90 40,623.50 40,643.10 584.5K
16:20 40,645.40 40,651.10 40,618.90 40,631.80 419.0K
16:25 40,629.10 40,658.50 40,628.20 40,658.50 591.5K
16:30 40,667.60 40,682.10 40,667.60 40,669.10 830.0K
16:35 40,669.10 40,703.10 40,661.80 40,701.60 875.5K
16:40 40,704.70 40,721.60 40,702.20 40,719.70 731.1K
16:45 40,720.20 40,740.70 40,714.00 40,739.30 1,222.2K
16:50 40,739.20 40,742.80 40,727.10 40,731.40 672.0K
16:55 40,727.80 40,737.10 40,725.90 40,729.60 664.2K
17:00 40,729.10 40,732.30 40,716.50 40,728.40 874.8K
17:05 40,729.90 40,739.80 40,729.20 40,731.40 777.3K
17:10 40,730.80 40,730.80 40,687.70 40,711.80 989.5K
17:15 40,711.90 40,734.30 40,708.40 40,718.60 831.4K
17:20 40,722.80 40,722.80 40,699.10 40,699.10 1,136.8K
17:25 40,700.20 40,732.70 40,696.40 40,721.40 1,523.5K
17:35 40,724.70 40,724.70 40,724.70 40,724.70 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし