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 40,797.80 40,873.30 40,775.80 40,851.60 4,838.4K
09:05 40,856.10 40,895.20 40,846.70 40,868.20 1,399.6K
09:10 40,864.30 40,889.10 40,829.00 40,829.00 1,412.0K
09:15 40,828.80 40,844.10 40,817.80 40,843.50 1,132.8K
09:20 40,848.20 40,859.80 40,824.30 40,825.50 982.8K
09:25 40,823.80 40,823.80 40,800.60 40,808.20 676.1K
09:30 40,813.00 40,846.60 40,803.40 40,803.40 1,176.7K
09:35 40,796.50 40,798.10 40,774.90 40,793.60 577.9K
09:40 40,789.30 40,805.90 40,775.00 40,789.40 744.9K
09:45 40,788.10 40,789.60 40,761.30 40,774.30 935.3K
09:50 40,776.90 40,792.80 40,754.40 40,783.90 753.8K
09:55 40,784.90 40,789.90 40,768.40 40,789.10 579.0K
10:00 40,794.50 40,794.50 40,718.60 40,728.50 984.7K
10:05 40,725.80 40,725.80 40,703.40 40,707.90 704.2K
10:10 40,706.50 40,706.50 40,631.20 40,640.60 1,049.4K
10:15 40,641.50 40,650.20 40,624.60 40,644.10 481.2K
10:20 40,642.10 40,679.30 40,623.00 40,679.30 464.9K
10:25 40,680.90 40,714.50 40,680.90 40,713.70 617.5K
10:30 40,718.40 40,729.80 40,701.90 40,727.10 767.1K
10:35 40,724.30 40,754.70 40,723.80 40,749.00 473.6K
10:40 40,748.70 40,764.20 40,746.10 40,759.80 280.4K
10:45 40,760.20 40,791.00 40,758.60 40,787.10 415.0K
10:50 40,788.00 40,800.90 40,780.00 40,793.20 687.5K
10:55 40,794.00 40,800.00 40,775.50 40,800.00 873.1K
11:00 40,802.90 40,824.50 40,773.50 40,787.50 661.6K
11:05 40,786.30 40,789.30 40,766.80 40,783.10 416.6K
11:10 40,785.90 40,797.00 40,770.40 40,787.90 611.1K
11:15 40,791.10 40,812.70 40,784.20 40,812.10 343.5K
11:20 40,815.20 40,816.80 40,774.70 40,795.00 540.0K
11:25 40,796.00 40,796.00 40,777.80 40,783.60 485.6K
11:30 40,783.20 40,790.30 40,765.50 40,774.00 718.4K
11:35 40,776.50 40,798.60 40,771.10 40,791.60 416.2K
11:40 40,787.70 40,791.90 40,762.80 40,764.70 307.5K
11:45 40,760.90 40,761.60 40,724.70 40,733.10 506.3K
11:50 40,730.80 40,732.80 40,705.90 40,732.80 436.9K
11:55 40,733.10 40,781.10 40,733.10 40,781.10 573.4K
12:00 40,778.30 40,790.80 40,778.30 40,790.80 420.8K
12:05 40,790.90 40,804.90 40,786.80 40,804.90 365.1K
12:10 40,803.40 40,838.70 40,802.70 40,838.10 647.4K
12:15 40,838.30 40,844.40 40,832.50 40,832.50 435.6K
12:20 40,830.60 40,838.20 40,818.70 40,821.10 843.5K
12:25 40,821.70 40,821.70 40,807.60 40,807.60 415.3K
12:30 40,807.80 40,830.30 40,804.30 40,826.30 289.6K
12:35 40,826.50 40,843.40 40,826.40 40,832.50 256.1K
12:40 40,833.40 40,834.00 40,813.80 40,814.70 308.2K
12:45 40,814.50 40,827.20 40,814.50 40,820.90 324.3K
12:50 40,820.20 40,834.00 40,798.30 40,798.30 286.7K
12:55 40,804.10 40,806.10 40,794.80 40,804.50 306.8K
13:00 40,804.40 40,809.00 40,793.90 40,793.90 308.4K
13:05 40,797.20 40,797.90 40,785.70 40,787.40 391.5K
13:10 40,786.60 40,790.40 40,775.70 40,778.80 309.1K
13:15 40,777.60 40,785.40 40,772.00 40,781.50 430.6K
13:20 40,781.60 40,797.60 40,777.70 40,797.40 295.8K
13:25 40,795.90 40,801.00 40,762.60 40,763.60 315.7K
13:30 40,765.70 40,775.60 40,762.50 40,773.90 409.2K
13:35 40,773.20 40,775.10 40,736.00 40,736.00 537.2K
13:40 40,735.00 40,738.40 40,716.10 40,720.50 367.5K
13:45 40,720.40 40,720.70 40,702.20 40,708.40 323.6K
13:50 40,711.90 40,728.70 40,711.30 40,719.80 214.1K
13:55 40,723.20 40,725.60 40,715.20 40,718.60 278.2K
14:00 40,720.00 40,749.40 40,720.00 40,749.40 146.1K
14:05 40,749.70 40,755.40 40,730.20 40,730.20 286.7K
14:10 40,719.70 40,719.70 40,704.00 40,705.50 337.1K
14:15 40,707.90 40,725.10 40,707.90 40,725.10 187.4K
14:20 40,724.80 40,724.80 40,690.20 40,690.20 804.5K
14:25 40,689.30 40,690.50 40,641.50 40,642.40 739.3K
14:30 40,646.90 40,672.60 40,645.20 40,671.50 448.5K
14:35 40,670.70 40,677.60 40,654.80 40,659.00 420.3K
14:40 40,660.60 40,668.50 40,642.10 40,658.50 725.3K
14:45 40,658.60 40,680.70 40,656.40 40,676.20 291.3K
14:50 40,676.20 40,682.10 40,669.10 40,681.90 339.2K
14:55 40,681.60 40,696.90 40,678.10 40,693.20 304.0K
15:00 40,686.70 40,704.70 40,686.70 40,701.80 318.4K
15:05 40,702.50 40,713.80 40,693.40 40,697.70 442.3K
15:10 40,697.40 40,702.00 40,681.10 40,695.70 288.9K
15:15 40,695.90 40,733.50 40,695.50 40,729.20 465.0K
15:20 40,726.90 40,726.90 40,704.80 40,715.10 295.8K
15:25 40,714.30 40,721.80 40,696.40 40,718.50 503.4K
15:30 40,717.70 40,743.30 40,709.30 40,736.30 786.1K
15:35 40,734.50 40,738.80 40,720.60 40,728.80 489.0K
15:40 40,726.10 40,739.50 40,721.00 40,737.50 502.3K
15:45 40,738.20 40,789.60 40,734.60 40,785.00 1,204.2K
15:50 40,800.40 40,815.20 40,780.40 40,784.90 687.9K
15:55 40,784.00 40,786.00 40,761.00 40,785.90 437.8K
16:00 40,789.10 40,789.10 40,739.40 40,751.80 791.9K
16:05 40,748.60 40,763.60 40,741.00 40,743.40 718.6K
16:10 40,743.20 40,773.30 40,743.20 40,765.80 586.4K
16:15 40,766.30 40,767.60 40,747.90 40,751.50 531.7K
16:20 40,752.00 40,752.50 40,722.60 40,723.00 461.4K
16:25 40,722.50 40,753.70 40,722.50 40,748.20 436.5K
16:30 40,748.60 40,748.60 40,736.90 40,739.90 601.6K
16:35 40,739.70 40,757.00 40,732.40 40,732.40 832.7K
16:40 40,733.00 40,749.00 40,723.80 40,741.80 644.7K
16:45 40,739.90 40,741.60 40,703.70 40,727.90 741.3K
16:50 40,727.60 40,727.60 40,713.90 40,725.70 317.0K
16:55 40,729.40 40,742.70 40,723.10 40,742.70 350.2K
17:00 40,736.70 40,745.50 40,729.60 40,742.70 523.5K
17:05 40,743.00 40,753.30 40,737.30 40,749.40 530.9K
17:10 40,749.70 40,749.70 40,728.60 40,743.80 1,148.1K
17:15 40,745.00 40,745.00 40,723.80 40,724.10 892.8K
17:20 40,721.60 40,721.90 40,698.20 40,706.20 822.3K
17:25 40,712.10 40,748.70 40,706.80 40,748.70 982.0K
17:35 40,738.40 40,738.40 40,738.40 40,738.40 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