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 40,837.40 40,908.70 40,837.40 40,908.70 2,549.5K
09:05 40,910.30 40,916.60 40,886.90 40,894.10 977.4K
09:10 40,896.20 40,922.70 40,888.90 40,918.10 1,334.7K
09:15 40,919.10 40,923.30 40,894.60 40,907.20 1,405.6K
09:20 40,905.80 40,921.20 40,897.00 40,897.90 690.7K
09:25 40,893.10 40,893.10 40,859.50 40,870.60 727.6K
09:30 40,854.80 40,868.30 40,840.90 40,845.00 514.7K
09:35 40,850.40 40,871.50 40,831.20 40,871.50 377.7K
09:40 40,874.70 40,877.20 40,864.00 40,870.40 714.9K
09:45 40,876.60 40,898.00 40,875.40 40,893.60 625.8K
09:50 40,892.40 40,910.10 40,892.40 40,900.50 387.8K
09:55 40,901.00 40,904.90 40,891.80 40,899.60 385.9K
10:00 40,900.60 40,918.80 40,899.30 40,918.80 1,116.3K
10:05 40,921.00 40,921.00 40,852.30 40,852.30 738.9K
10:10 40,857.60 40,857.60 40,831.20 40,846.50 351.3K
10:15 40,840.10 40,852.30 40,833.40 40,844.70 246.7K
10:20 40,844.70 40,860.90 40,832.70 40,852.50 413.1K
10:25 40,853.20 40,853.20 40,832.70 40,841.60 560.9K
10:30 40,840.10 40,851.30 40,822.60 40,851.30 467.6K
10:35 40,853.90 40,861.10 40,838.70 40,847.40 380.2K
10:40 40,849.50 40,851.50 40,797.90 40,801.30 430.8K
10:45 40,797.80 40,797.80 40,763.80 40,788.60 600.4K
10:50 40,788.20 40,791.60 40,762.80 40,791.60 473.9K
10:55 40,793.50 40,808.50 40,793.50 40,797.90 313.2K
11:00 40,798.40 40,810.30 40,794.70 40,809.40 345.0K
11:05 40,813.30 40,837.60 40,812.70 40,827.10 810.5K
11:10 40,826.80 40,839.40 40,826.60 40,834.20 618.3K
11:15 40,834.90 40,843.20 40,834.90 40,839.20 512.6K
11:20 40,839.40 40,841.20 40,818.50 40,841.20 539.0K
11:25 40,840.60 40,844.20 40,832.50 40,832.90 480.8K
11:30 40,835.30 40,838.00 40,822.20 40,833.10 250.4K
11:35 40,834.10 40,846.20 40,834.10 40,840.70 540.4K
11:40 40,841.00 40,853.40 40,835.60 40,841.30 534.6K
11:45 40,846.50 40,852.20 40,842.90 40,847.60 445.0K
11:50 40,848.50 40,863.70 40,843.50 40,843.60 778.8K
11:55 40,843.20 40,869.60 40,843.20 40,864.80 594.5K
12:00 40,867.10 40,872.70 40,854.50 40,859.70 609.1K
12:05 40,860.70 40,860.70 40,841.20 40,852.20 867.7K
12:10 40,853.40 40,865.30 40,842.60 40,858.90 382.4K
12:15 40,848.10 40,850.10 40,815.10 40,821.20 268.5K
12:20 40,820.10 40,821.40 40,804.00 40,821.40 213.4K
12:25 40,821.60 40,821.60 40,798.60 40,801.20 261.2K
12:30 40,802.90 40,804.40 40,790.70 40,796.50 237.7K
12:35 40,796.60 40,820.20 40,795.60 40,819.80 433.1K
12:40 40,828.90 40,848.50 40,822.30 40,842.50 378.0K
12:45 40,841.80 40,844.60 40,828.40 40,835.00 226.7K
12:50 40,832.90 40,849.60 40,827.30 40,848.80 375.3K
12:55 40,844.60 40,850.80 40,837.90 40,850.80 577.8K
13:00 40,861.60 40,865.50 40,849.40 40,862.60 704.6K
13:05 40,864.00 40,870.00 40,856.20 40,860.80 541.1K
13:10 40,861.70 40,862.10 40,844.30 40,854.90 386.6K
13:15 40,856.80 40,865.90 40,854.90 40,864.80 274.0K
13:20 40,862.50 40,884.20 40,858.90 40,884.20 266.5K
13:25 40,884.50 40,891.80 40,858.60 40,876.20 554.3K
13:30 40,877.40 40,885.10 40,872.90 40,885.10 257.1K
13:35 40,886.00 40,891.30 40,876.90 40,876.90 879.6K
13:40 40,877.00 40,885.70 40,875.50 40,885.70 364.8K
13:45 40,884.00 40,905.90 40,882.60 40,905.90 299.1K
13:50 40,907.80 40,912.20 40,896.80 40,898.70 351.4K
13:55 40,899.50 40,924.00 40,896.60 40,922.90 371.8K
14:00 40,924.60 40,936.80 40,919.10 40,935.00 552.8K
14:05 40,935.00 40,955.30 40,935.00 40,953.00 538.2K
14:10 40,954.10 40,998.70 40,948.80 40,991.50 1,914.7K
14:15 40,990.10 40,999.30 40,980.10 40,980.40 482.5K
14:20 40,977.20 40,993.60 40,974.20 40,993.00 386.5K
14:25 40,993.90 41,004.40 40,993.90 40,999.50 298.7K
14:30 40,999.50 41,000.60 40,973.00 40,974.00 406.3K
14:35 40,972.50 40,972.50 40,946.90 40,948.60 387.5K
14:40 40,947.70 40,955.70 40,944.40 40,953.70 269.2K
14:45 40,948.80 40,948.80 40,928.20 40,929.20 258.9K
14:50 40,929.50 40,929.70 40,909.00 40,911.10 343.3K
14:55 40,913.50 40,919.30 40,893.60 40,901.70 315.9K
15:00 40,897.40 40,902.30 40,875.60 40,880.40 492.2K
15:05 40,880.20 40,896.90 40,878.00 40,885.60 377.0K
15:10 40,884.80 40,886.60 40,867.90 40,875.00 257.3K
15:15 40,876.80 40,877.50 40,856.50 40,877.50 359.9K
15:20 40,878.50 40,906.60 40,875.90 40,902.00 291.1K
15:25 40,902.70 40,931.20 40,901.10 40,922.70 455.0K
15:30 40,932.10 40,950.50 40,889.10 40,949.80 1,124.5K
15:35 40,948.00 40,961.40 40,948.00 40,961.40 751.2K
15:40 40,961.80 40,991.00 40,961.80 40,991.00 493.8K
15:45 40,993.60 41,039.40 40,983.40 41,037.90 1,990.3K
15:50 41,042.50 41,059.40 41,036.10 41,050.60 1,046.0K
15:55 41,050.60 41,074.10 41,048.90 41,063.90 600.3K
16:00 41,068.50 41,070.50 41,042.90 41,043.50 528.8K
16:05 41,044.60 41,047.10 41,016.00 41,018.40 897.0K
16:10 41,026.80 41,038.00 41,019.70 41,034.90 460.0K
16:15 41,032.30 41,039.50 41,022.70 41,026.60 597.6K
16:20 41,028.40 41,037.50 41,022.70 41,035.00 624.5K
16:25 41,034.20 41,053.60 41,030.80 41,050.80 455.3K
16:30 41,055.20 41,068.80 41,041.60 41,044.50 709.1K
16:35 41,043.60 41,049.00 41,030.40 41,045.70 1,045.3K
16:40 41,045.70 41,085.30 41,043.60 41,081.20 942.1K
16:45 41,079.40 41,083.00 41,071.80 41,072.60 573.7K
16:50 41,070.40 41,083.10 41,069.10 41,078.80 1,195.0K
16:55 41,078.80 41,081.10 41,067.20 41,073.60 862.7K
17:00 41,075.30 41,077.80 41,067.80 41,074.00 787.8K
17:05 41,074.00 41,101.30 41,071.30 41,096.90 1,581.1K
17:10 41,096.50 41,109.70 41,093.50 41,106.10 928.0K
17:15 41,105.30 41,114.90 41,098.60 41,109.70 1,438.0K
17:20 41,108.60 41,109.80 41,094.70 41,108.10 1,104.1K
17:25 41,106.80 41,133.90 41,106.80 41,129.30 3,221.0K
17:35 41,174.90 41,174.90 41,174.90 41,174.90 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