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 40,998.70 41,038.50 40,946.90 40,962.80 4,803.2K
09:05 40,967.60 40,972.70 40,920.00 40,941.20 1,164.0K
09:10 40,937.00 40,954.70 40,919.40 40,924.60 1,014.8K
09:15 40,942.60 40,968.60 40,939.00 40,958.50 946.8K
09:20 40,956.60 40,965.70 40,942.70 40,956.80 656.4K
09:25 40,957.00 40,967.10 40,946.30 40,954.40 1,127.7K
09:30 40,957.90 40,981.00 40,944.70 40,972.20 1,110.3K
09:35 40,971.70 41,004.20 40,966.60 41,003.50 690.4K
09:40 41,003.70 41,027.70 41,002.10 41,023.00 945.4K
09:45 41,024.50 41,029.10 40,988.00 40,992.70 600.2K
09:50 40,994.30 41,012.30 40,988.00 41,012.20 591.9K
09:55 41,012.60 41,015.50 40,993.50 40,996.30 415.7K
10:00 40,998.70 41,011.50 40,994.30 40,994.30 773.3K
10:05 40,990.10 40,998.00 40,968.90 40,996.90 589.9K
10:10 40,995.80 41,012.00 40,995.80 41,000.80 404.3K
10:15 40,998.90 40,999.50 40,971.80 40,985.70 489.5K
10:20 40,987.90 40,993.60 40,985.10 40,991.40 257.2K
10:25 40,990.60 40,990.60 40,975.10 40,983.30 487.4K
10:30 40,983.90 40,985.90 40,939.20 40,939.20 396.2K
10:35 40,941.60 40,954.90 40,936.10 40,940.90 426.9K
10:40 40,941.80 40,941.80 40,929.50 40,930.80 418.8K
10:45 40,930.60 40,941.00 40,930.60 40,933.30 638.3K
10:50 40,927.70 40,927.70 40,908.50 40,916.80 555.5K
10:55 40,918.60 40,918.70 40,882.70 40,887.30 466.3K
11:00 40,886.20 40,896.10 40,885.70 40,893.00 428.2K
11:05 40,893.10 40,918.70 40,890.00 40,917.80 674.8K
11:10 40,921.30 40,957.80 40,921.30 40,949.40 738.7K
11:15 40,949.90 40,953.40 40,932.40 40,932.70 473.1K
11:20 40,933.30 40,941.30 40,932.20 40,937.00 712.1K
11:25 40,930.50 40,930.50 40,905.60 40,915.10 411.5K
11:30 40,914.70 40,915.80 40,859.90 40,864.60 563.9K
11:35 40,862.30 40,864.70 40,838.70 40,844.40 670.2K
11:40 40,843.40 40,859.10 40,843.40 40,853.10 398.0K
11:45 40,850.30 40,870.90 40,844.60 40,870.90 467.2K
11:50 40,868.80 40,879.50 40,868.00 40,869.20 870.8K
11:55 40,867.60 40,871.80 40,858.90 40,862.40 342.5K
12:00 40,863.30 40,870.20 40,851.30 40,854.10 411.9K
12:05 40,851.30 40,884.80 40,849.00 40,878.00 407.2K
12:10 40,878.70 40,901.10 40,878.70 40,901.10 358.2K
12:15 40,902.10 40,903.20 40,891.30 40,891.40 581.5K
12:20 40,887.90 40,915.20 40,883.80 40,914.40 264.7K
12:25 40,914.10 40,924.70 40,914.10 40,920.20 251.8K
12:30 40,924.30 40,934.50 40,924.00 40,929.90 363.9K
12:35 40,930.60 40,933.70 40,919.10 40,919.10 231.3K
12:40 40,921.50 40,936.60 40,921.50 40,932.10 307.9K
12:45 40,932.90 40,933.60 40,921.00 40,922.50 394.2K
12:50 40,922.80 40,936.70 40,920.60 40,936.70 223.7K
12:55 40,940.40 40,942.90 40,931.00 40,936.20 304.1K
13:00 40,947.80 40,950.30 40,933.90 40,934.80 478.7K
13:05 40,935.10 40,935.10 40,917.00 40,917.10 327.9K
13:10 40,917.40 40,921.40 40,916.30 40,921.40 341.7K
13:15 40,926.40 40,941.20 40,926.40 40,941.20 107.8K
13:20 40,942.10 40,949.40 40,940.90 40,948.30 184.5K
13:25 40,948.60 40,948.90 40,938.70 40,944.00 302.9K
13:30 40,944.30 40,949.10 40,935.20 40,937.20 281.0K
13:35 40,936.40 40,957.20 40,936.30 40,957.20 263.6K
13:40 40,956.00 40,972.70 40,956.00 40,970.60 272.2K
13:45 40,969.90 40,976.00 40,963.60 40,969.20 224.3K
13:50 40,969.80 40,986.20 40,967.80 40,984.30 302.1K
13:55 40,988.80 40,999.20 40,988.20 40,997.90 243.9K
14:00 40,998.10 41,012.60 40,996.20 41,003.90 381.7K
14:05 41,001.60 41,021.10 41,000.30 41,014.40 271.4K
14:10 41,013.60 41,013.60 40,988.20 40,995.70 306.8K
14:15 41,000.70 41,014.00 41,000.70 41,011.20 451.2K
14:20 41,012.70 41,014.70 40,997.80 41,007.80 323.3K
14:25 41,007.80 41,019.60 41,007.50 41,018.30 257.7K
14:30 41,079.90 41,086.30 41,055.80 41,069.90 3,915.7K
14:35 41,073.00 41,083.30 41,069.90 41,077.90 1,164.8K
14:40 41,079.00 41,081.40 41,059.00 41,068.90 580.3K
14:45 41,078.20 41,084.50 41,034.10 41,041.80 652.8K
14:50 41,044.40 41,088.90 41,044.40 41,088.80 465.5K
14:55 41,089.30 41,111.90 41,089.30 41,097.40 603.0K
15:00 41,098.00 41,135.40 41,096.60 41,134.70 779.7K
15:05 41,137.60 41,170.60 41,137.60 41,163.30 1,049.5K
15:10 41,163.20 41,177.10 41,149.20 41,162.80 605.6K
15:15 41,162.10 41,169.10 41,159.50 41,165.30 624.4K
15:20 41,162.30 41,162.30 41,143.90 41,145.90 871.0K
15:25 41,144.40 41,156.20 41,137.10 41,153.10 860.4K
15:30 41,136.50 41,137.90 41,095.80 41,122.70 1,001.1K
15:35 41,129.40 41,135.20 41,113.40 41,128.40 471.4K
15:40 41,133.60 41,147.00 41,128.90 41,134.80 789.5K
15:45 41,133.40 41,153.40 41,133.40 41,153.40 583.5K
15:50 41,152.90 41,182.10 41,138.20 41,182.10 3,212.3K
15:55 41,180.70 41,187.40 41,174.80 41,174.80 494.8K
16:00 41,185.60 41,194.80 41,167.40 41,177.40 879.4K
16:05 41,176.00 41,210.70 41,171.40 41,194.70 1,056.0K
16:10 41,197.90 41,206.60 41,197.60 41,199.30 433.3K
16:15 41,202.60 41,216.10 41,193.20 41,215.40 656.5K
16:20 41,215.70 41,228.30 41,210.40 41,228.30 877.8K
16:25 41,229.50 41,236.00 41,225.00 41,227.40 666.6K
16:30 41,228.80 41,254.70 41,228.80 41,238.50 1,219.2K
16:35 41,240.20 41,272.60 41,240.20 41,260.60 804.8K
16:40 41,258.40 41,267.50 41,239.70 41,243.00 609.2K
16:45 41,245.70 41,258.40 41,241.10 41,241.10 965.3K
16:50 41,243.10 41,275.70 41,240.10 41,275.70 999.3K
16:55 41,276.00 41,278.30 41,253.60 41,253.60 898.1K
17:00 41,264.70 41,266.20 41,233.00 41,242.00 913.2K
17:05 41,241.10 41,271.20 41,241.10 41,261.80 728.3K
17:10 41,263.40 41,270.70 41,255.20 41,257.80 842.1K
17:15 41,255.10 41,273.40 41,249.80 41,265.00 964.0K
17:20 41,265.40 41,270.80 41,251.80 41,253.50 924.5K
17:25 41,254.40 41,280.30 41,248.90 41,276.70 1,528.6K
17:35 41,326.70 41,326.70 41,326.70 41,326.70 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