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 41,203.10 41,311.30 41,203.10 41,252.00 3,220.2K
09:05 41,250.40 41,253.00 41,212.80 41,235.70 1,297.9K
09:10 41,240.70 41,265.20 41,188.50 41,188.50 1,631.2K
09:15 41,185.50 41,185.50 41,110.40 41,119.80 1,251.5K
09:20 41,102.80 41,102.80 41,034.90 41,057.20 1,231.3K
09:25 41,059.00 41,088.50 41,051.80 41,051.80 1,092.7K
09:30 41,051.30 41,051.30 40,997.50 41,028.40 1,208.5K
09:35 41,028.40 41,040.40 41,019.00 41,023.20 710.4K
09:40 41,023.40 41,030.90 40,984.20 40,996.10 752.1K
09:45 40,996.70 40,996.70 40,955.20 40,975.40 802.6K
09:50 40,970.10 40,980.60 40,964.10 40,975.20 659.6K
09:55 40,972.70 40,972.70 40,945.40 40,959.10 510.9K
10:00 40,952.90 40,999.60 40,950.40 40,993.60 1,103.3K
10:05 40,994.50 41,020.90 40,994.40 40,997.20 698.7K
10:10 40,998.50 40,998.50 40,905.90 40,906.00 911.7K
10:15 40,901.50 40,905.30 40,831.90 40,853.10 1,130.7K
10:20 40,847.90 40,849.40 40,829.10 40,837.10 638.3K
10:25 40,835.70 40,862.10 40,830.30 40,860.00 414.2K
10:30 40,857.50 40,857.50 40,780.80 40,806.10 983.3K
10:35 40,806.00 40,809.70 40,779.50 40,809.70 459.1K
10:40 40,815.50 40,816.90 40,798.90 40,815.60 420.7K
10:45 40,815.60 40,815.60 40,771.40 40,800.40 560.5K
10:50 40,798.70 40,798.70 40,757.70 40,775.70 559.5K
10:55 40,778.30 40,797.20 40,774.60 40,777.50 372.3K
11:00 40,778.60 40,805.90 40,778.60 40,796.30 610.6K
11:05 40,796.20 40,813.90 40,791.90 40,813.50 604.1K
11:10 40,812.30 40,845.90 40,794.50 40,839.10 383.2K
11:15 40,839.40 40,847.00 40,823.70 40,834.90 706.0K
11:20 40,832.10 40,835.30 40,820.70 40,825.80 688.3K
11:25 40,824.40 40,832.90 40,818.70 40,820.30 289.7K
11:30 40,820.10 40,835.00 40,815.80 40,832.80 285.4K
11:35 40,834.90 40,863.80 40,834.90 40,863.80 339.3K
11:40 40,863.10 40,868.30 40,856.50 40,862.30 363.9K
11:45 40,864.40 40,871.50 40,850.60 40,850.60 429.0K
11:50 40,858.20 40,858.20 40,835.80 40,837.60 1,115.3K
11:55 40,844.40 40,844.40 40,820.90 40,832.70 1,181.3K
12:00 40,846.70 40,848.50 40,829.80 40,829.80 400.9K
12:05 40,827.50 40,829.60 40,812.80 40,824.10 321.3K
12:10 40,825.80 40,841.10 40,825.80 40,841.10 334.5K
12:15 40,844.20 40,844.30 40,830.10 40,835.80 252.4K
12:20 40,835.60 40,840.40 40,815.80 40,823.00 521.6K
12:25 40,825.90 40,838.30 40,823.50 40,831.00 311.1K
12:30 40,829.30 40,843.20 40,824.60 40,832.30 358.2K
12:35 40,834.30 40,854.00 40,828.40 40,840.10 326.3K
12:40 40,840.30 40,841.50 40,794.20 40,795.90 741.3K
12:45 40,794.80 40,805.50 40,784.40 40,784.40 980.4K
12:50 40,783.20 40,787.50 40,777.50 40,781.80 344.8K
12:55 40,781.80 40,786.50 40,778.60 40,783.80 378.7K
13:00 40,784.60 40,819.20 40,784.60 40,816.40 336.9K
13:05 40,812.50 40,812.50 40,786.20 40,790.20 417.2K
13:10 40,791.90 40,792.80 40,773.50 40,787.40 200.3K
13:15 40,787.70 40,816.60 40,787.70 40,806.30 346.5K
13:20 40,806.10 40,812.80 40,803.40 40,807.90 163.1K
13:25 40,808.80 40,822.70 40,808.20 40,822.70 314.9K
13:30 40,822.70 40,824.20 40,813.70 40,820.00 189.0K
13:35 40,822.90 40,824.20 40,775.10 40,780.70 539.1K
13:40 40,781.00 40,784.00 40,773.00 40,775.40 219.0K
13:45 40,775.20 40,778.70 40,764.30 40,772.60 381.6K
13:50 40,771.70 40,788.00 40,765.20 40,788.00 274.1K
13:55 40,789.90 40,806.70 40,787.30 40,796.70 150.7K
14:00 40,795.10 40,817.80 40,795.10 40,802.50 408.9K
14:05 40,777.40 40,782.00 40,760.40 40,762.40 495.5K
14:10 40,762.10 40,772.20 40,756.00 40,772.20 210.7K
14:15 40,772.30 40,772.60 40,753.70 40,771.20 307.1K
14:20 40,764.20 40,772.10 40,749.80 40,752.50 233.3K
14:25 40,750.90 40,752.80 40,740.40 40,750.30 228.6K
14:30 40,747.60 40,751.50 40,720.40 40,724.60 703.2K
14:35 40,725.80 40,732.90 40,721.70 40,732.90 378.0K
14:40 40,729.90 40,748.90 40,726.70 40,748.60 378.5K
14:45 40,744.10 40,745.10 40,713.00 40,723.00 515.2K
14:50 40,723.30 40,739.60 40,723.30 40,739.60 293.4K
14:55 40,738.90 40,750.20 40,736.40 40,743.30 383.4K
15:00 40,744.90 40,775.20 40,744.20 40,775.20 323.8K
15:05 40,776.20 40,790.30 40,772.90 40,786.70 221.2K
15:10 40,786.20 40,808.90 40,784.90 40,800.30 318.9K
15:15 40,800.10 40,817.00 40,795.60 40,817.00 224.4K
15:20 40,818.00 40,823.80 40,807.20 40,822.10 503.7K
15:25 40,822.10 40,838.40 40,815.10 40,838.40 456.5K
15:30 40,836.50 40,873.90 40,836.50 40,870.60 755.7K
15:35 40,870.20 40,880.60 40,859.40 40,874.90 451.5K
15:40 40,875.40 40,912.00 40,875.40 40,910.20 561.5K
15:45 40,911.30 40,922.40 40,899.00 40,916.80 366.4K
15:50 40,916.70 40,930.50 40,909.10 40,909.30 502.5K
15:55 40,912.10 40,935.20 40,910.40 40,922.20 472.1K
16:00 40,921.80 40,941.30 40,921.80 40,935.90 405.4K
16:05 40,932.20 40,932.20 40,888.80 40,892.60 449.2K
16:10 40,895.30 40,897.20 40,880.70 40,890.80 278.3K
16:15 40,892.50 40,904.60 40,876.60 40,895.60 198.5K
16:20 40,894.50 40,896.10 40,888.30 40,891.30 266.4K
16:25 40,884.50 40,909.40 40,883.20 40,909.40 521.4K
16:30 40,911.30 40,911.30 40,900.00 40,907.90 437.3K
16:35 40,907.80 40,907.80 40,882.30 40,884.60 419.9K
16:40 40,884.30 40,888.90 40,874.30 40,887.20 497.6K
16:45 40,887.20 40,889.90 40,875.00 40,881.50 356.2K
16:50 40,881.10 40,889.10 40,872.90 40,877.20 275.2K
16:55 40,879.00 40,879.00 40,849.70 40,853.80 369.8K
17:00 40,852.20 40,862.20 40,851.90 40,851.90 478.1K
17:05 40,853.60 40,870.20 40,845.00 40,870.20 692.2K
17:10 40,870.50 40,870.50 40,841.90 40,843.80 528.7K
17:15 40,844.70 40,847.10 40,834.70 40,838.90 623.5K
17:20 40,834.20 40,841.20 40,816.00 40,832.70 890.8K
17:25 40,829.60 40,859.90 40,825.30 40,859.90 1,405.5K
17:35 40,876.90 40,876.90 40,876.90 40,876.90 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