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 40,929.70 41,035.50 40,929.70 41,034.60 7,299.0K
09:05 41,032.60 41,032.60 40,981.20 41,003.00 1,191.7K
09:10 40,992.90 41,002.50 40,961.50 40,977.40 2,604.8K
09:15 40,975.50 40,993.60 40,960.00 40,967.10 1,785.1K
09:20 40,953.20 40,981.10 40,938.50 40,981.10 2,000.5K
09:25 40,986.40 41,016.10 40,973.70 40,974.90 1,824.4K
09:30 40,974.40 40,982.50 40,946.50 40,953.40 1,262.4K
09:35 40,951.90 40,991.30 40,938.80 40,972.60 1,410.6K
09:40 40,978.60 40,994.50 40,966.70 40,968.70 1,468.8K
09:45 40,966.50 41,005.90 40,965.60 41,002.50 1,497.0K
09:50 41,002.40 41,007.30 40,963.90 40,982.00 2,428.8K
09:55 40,983.20 40,984.10 40,952.20 40,978.30 960.1K
10:00 40,977.70 41,017.10 40,977.70 41,009.20 1,065.6K
10:05 41,010.40 41,010.40 40,984.10 40,997.70 771.8K
10:10 40,997.30 41,006.70 40,983.50 40,988.90 1,126.1K
10:15 40,986.50 41,011.20 40,983.30 41,010.60 1,115.9K
10:20 41,016.10 41,024.60 40,994.30 40,994.30 694.9K
10:25 40,989.60 41,009.40 40,977.30 40,977.30 861.1K
10:30 40,975.10 41,007.00 40,946.50 41,007.00 786.4K
10:35 41,008.60 41,025.00 41,001.10 41,021.80 1,571.5K
10:40 41,028.30 41,031.20 41,019.80 41,019.80 932.4K
10:45 41,018.60 41,047.10 41,016.30 41,044.60 612.8K
10:50 41,044.70 41,045.60 41,027.20 41,030.90 681.3K
10:55 41,032.40 41,037.10 41,025.60 41,032.30 856.1K
11:00 41,032.30 41,064.00 41,032.30 41,049.80 1,395.2K
11:05 41,046.80 41,052.40 41,027.90 41,028.00 1,046.1K
11:10 41,031.00 41,069.50 41,026.20 41,066.20 1,033.9K
11:15 41,064.30 41,066.50 41,049.20 41,050.70 745.7K
11:20 41,052.30 41,064.00 41,051.90 41,060.20 940.4K
11:25 41,059.30 41,059.30 41,034.90 41,050.40 522.5K
11:30 41,052.10 41,065.60 41,044.70 41,065.30 946.0K
11:35 41,066.10 41,067.70 41,040.20 41,041.20 660.1K
11:40 41,040.20 41,049.50 41,026.90 41,029.50 553.5K
11:45 41,030.40 41,042.90 41,022.30 41,026.50 643.2K
11:50 41,026.10 41,039.30 41,011.90 41,031.10 796.8K
11:55 41,027.90 41,037.20 41,019.20 41,022.70 693.3K
12:00 41,021.70 41,021.70 40,994.00 40,998.80 506.1K
12:05 40,996.50 41,009.80 40,972.10 40,978.40 1,034.7K
12:10 40,973.00 41,004.90 40,973.00 40,999.10 602.6K
12:15 40,997.70 41,000.00 40,989.10 40,991.60 605.2K
12:20 40,993.00 40,999.20 40,986.20 40,989.70 588.0K
12:25 40,992.10 41,017.10 40,990.50 41,017.10 815.8K
12:30 41,016.40 41,050.90 41,015.70 41,044.20 603.9K
12:35 41,044.00 41,065.90 41,044.00 41,064.80 558.0K
12:40 41,063.90 41,074.40 41,062.20 41,073.90 439.5K
12:45 41,076.80 41,084.20 41,070.00 41,071.30 520.0K
12:50 41,072.50 41,074.20 41,050.60 41,058.40 382.5K
12:55 41,057.40 41,068.40 41,054.10 41,061.30 391.7K
13:00 41,063.70 41,064.30 41,052.60 41,062.00 608.5K
13:05 41,063.30 41,074.70 41,057.80 41,072.20 569.7K
13:10 41,073.30 41,075.60 41,041.40 41,041.50 385.1K
13:15 41,042.90 41,066.70 41,042.90 41,059.10 408.8K
13:20 41,063.70 41,071.70 41,051.10 41,053.60 704.2K
13:25 41,056.40 41,084.50 41,052.80 41,084.10 984.0K
13:30 41,085.80 41,097.70 41,084.20 41,088.60 506.7K
13:35 41,090.10 41,096.80 41,070.10 41,070.10 537.3K
13:40 41,070.50 41,092.60 41,070.50 41,078.40 367.1K
13:45 41,079.60 41,087.90 41,065.70 41,065.70 426.1K
13:50 41,064.20 41,064.20 41,047.20 41,051.70 702.3K
13:55 41,051.80 41,051.90 41,009.80 41,013.00 602.7K
14:00 41,001.30 41,007.40 40,942.50 40,961.40 1,888.1K
14:05 40,963.50 40,966.30 40,926.10 40,934.10 1,094.3K
14:10 40,939.30 40,957.90 40,934.30 40,953.80 518.3K
14:15 40,954.60 40,954.60 40,911.00 40,922.10 525.6K
14:20 40,913.30 40,913.30 40,883.90 40,890.10 722.7K
14:25 40,894.80 40,894.80 40,871.30 40,882.50 803.3K
14:30 40,883.10 40,883.10 40,761.20 40,761.20 1,159.4K
14:35 40,761.20 40,815.20 40,761.20 40,807.50 490.3K
14:40 40,804.90 40,810.50 40,761.20 40,791.10 724.3K
14:45 40,789.60 40,830.40 40,789.60 40,822.30 575.4K
14:50 40,826.30 40,834.60 40,817.00 40,823.30 515.2K
14:55 40,819.30 40,871.40 40,819.30 40,865.10 640.0K
15:00 40,864.50 40,897.10 40,864.50 40,897.10 503.7K
15:05 40,899.00 40,909.80 40,891.70 40,903.20 317.8K
15:10 40,902.20 40,925.40 40,901.80 40,925.40 426.1K
15:15 40,924.80 40,930.70 40,890.40 40,896.20 505.4K
15:20 40,895.60 40,902.20 40,872.50 40,874.70 358.0K
15:25 40,873.90 40,877.40 40,861.90 40,862.60 312.4K
15:30 40,855.60 40,867.50 40,831.20 40,831.60 733.3K
15:35 40,826.40 40,833.50 40,812.00 40,823.40 629.4K
15:40 40,822.60 40,830.60 40,775.60 40,796.20 730.3K
15:45 40,799.70 40,819.10 40,796.70 40,805.10 409.3K
15:50 40,805.70 40,807.90 40,790.40 40,798.40 476.9K
15:55 40,798.40 40,798.40 40,760.90 40,792.60 603.5K
16:00 40,789.00 40,809.20 40,775.00 40,798.20 924.1K
16:05 40,801.40 40,873.50 40,800.70 40,872.20 648.7K
16:10 40,866.90 40,898.90 40,866.60 40,898.90 608.1K
16:15 40,902.00 40,910.80 40,882.30 40,898.30 720.3K
16:20 40,911.30 40,925.90 40,894.70 40,899.70 497.5K
16:25 40,902.00 40,933.60 40,902.00 40,927.30 1,628.7K
16:30 40,936.80 40,943.80 40,906.10 40,921.40 460.8K
16:35 40,923.20 40,923.40 40,888.10 40,890.50 460.7K
16:40 40,889.90 40,910.70 40,867.20 40,867.20 738.3K
16:45 40,863.30 40,883.40 40,853.60 40,876.90 471.6K
16:50 40,877.20 40,919.80 40,877.20 40,909.60 522.6K
16:55 40,906.00 40,919.00 40,897.80 40,901.50 816.4K
17:00 40,900.80 40,914.50 40,894.30 40,897.80 553.8K
17:05 40,900.30 40,906.90 40,885.40 40,890.80 662.9K
17:10 40,892.40 40,904.70 40,874.30 40,875.00 773.3K
17:15 40,878.70 40,896.70 40,878.70 40,887.70 781.4K
17:20 40,888.40 40,892.10 40,874.30 40,876.10 1,048.7K
17:25 40,883.60 40,904.80 40,880.50 40,902.80 1,414.2K
17:35 40,923.40 40,923.40 40,923.40 40,923.40 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