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 41,305.00 41,407.60 41,305.00 41,385.00 6,709.2K
09:05 41,387.50 41,392.90 41,343.90 41,345.20 1,389.4K
09:10 41,349.50 41,389.10 41,346.00 41,388.60 1,283.6K
09:15 41,394.20 41,486.50 41,394.20 41,481.40 2,193.0K
09:20 41,479.10 41,519.70 41,469.70 41,519.70 1,418.3K
09:25 41,515.70 41,537.60 41,508.30 41,515.10 1,167.7K
09:30 41,522.10 41,551.90 41,522.10 41,539.90 1,224.7K
09:35 41,545.00 41,582.30 41,530.30 41,580.10 3,212.5K
09:40 41,580.30 41,591.70 41,557.30 41,578.10 817.2K
09:45 41,583.60 41,622.70 41,580.60 41,613.60 717.5K
09:50 41,608.00 41,610.10 41,585.10 41,589.00 898.8K
09:55 41,588.80 41,643.50 41,584.70 41,642.90 1,333.7K
10:00 41,648.30 41,690.90 41,648.30 41,675.30 1,929.0K
10:05 41,673.90 41,673.90 41,650.50 41,659.10 1,010.5K
10:10 41,660.30 41,666.80 41,623.40 41,623.90 906.3K
10:15 41,621.60 41,641.40 41,601.20 41,603.20 1,047.8K
10:20 41,590.70 41,599.20 41,569.90 41,590.00 1,166.0K
10:25 41,589.40 41,595.60 41,562.50 41,577.20 602.0K
10:30 41,578.10 41,588.60 41,564.80 41,564.90 702.8K
10:35 41,561.90 41,570.20 41,536.20 41,536.20 1,041.7K
10:40 41,534.20 41,534.20 41,496.10 41,498.00 1,484.8K
10:45 41,498.20 41,500.00 41,452.50 41,455.70 804.4K
10:50 41,455.00 41,466.60 41,436.00 41,459.80 1,290.7K
10:55 41,459.70 41,486.90 41,459.60 41,483.10 814.7K
11:00 41,483.20 41,507.20 41,475.70 41,502.30 670.2K
11:05 41,501.10 41,547.40 41,501.10 41,542.80 834.8K
11:10 41,543.80 41,578.60 41,529.70 41,577.30 874.4K
11:15 41,578.30 41,594.20 41,558.70 41,576.60 749.2K
11:20 41,580.90 41,599.70 41,573.40 41,599.70 964.8K
11:25 41,598.20 41,598.20 41,561.10 41,561.10 775.4K
11:30 41,559.20 41,579.00 41,557.40 41,577.40 463.8K
11:35 41,577.50 41,587.20 41,570.00 41,573.10 329.9K
11:40 41,573.70 41,606.80 41,565.80 41,606.80 664.0K
11:45 41,602.70 41,628.10 41,585.90 41,627.10 507.6K
11:50 41,627.30 41,627.40 41,608.70 41,615.30 464.8K
11:55 41,611.80 41,612.50 41,586.40 41,590.10 459.9K
12:00 41,591.40 41,599.70 41,589.40 41,589.40 430.8K
12:05 41,585.60 41,591.40 41,573.70 41,577.40 415.8K
12:10 41,581.70 41,581.70 41,556.10 41,565.90 330.8K
12:15 41,565.70 41,574.30 41,560.80 41,573.60 425.7K
12:20 41,573.00 41,595.50 41,564.10 41,595.30 824.1K
12:25 41,595.40 41,605.40 41,587.00 41,589.40 442.1K
12:30 41,589.50 41,595.70 41,569.10 41,582.50 691.9K
12:35 41,583.00 41,607.40 41,575.90 41,575.90 414.6K
12:40 41,576.20 41,585.70 41,557.00 41,560.50 487.2K
12:45 41,560.90 41,564.70 41,547.70 41,548.00 281.9K
12:50 41,547.70 41,564.00 41,543.50 41,564.00 411.6K
12:55 41,563.80 41,592.80 41,558.20 41,592.80 536.2K
13:00 41,592.90 41,612.50 41,591.90 41,610.00 361.8K
13:05 41,609.10 41,626.00 41,604.10 41,613.80 521.8K
13:10 41,615.00 41,639.00 41,614.10 41,639.00 445.6K
13:15 41,641.70 41,648.20 41,629.10 41,643.70 427.1K
13:20 41,645.30 41,647.30 41,628.60 41,634.70 542.0K
13:25 41,630.70 41,643.40 41,622.40 41,641.90 773.8K
13:30 41,643.20 41,644.20 41,618.20 41,618.30 494.5K
13:35 41,622.80 41,629.50 41,612.30 41,616.80 405.7K
13:40 41,612.80 41,612.80 41,595.70 41,599.80 693.4K
13:45 41,599.00 41,605.30 41,596.50 41,603.10 375.4K
13:50 41,605.30 41,613.40 41,591.20 41,599.70 464.7K
13:55 41,598.90 41,606.70 41,589.70 41,600.30 435.0K
14:00 41,602.70 41,614.60 41,594.80 41,594.90 274.4K
14:05 41,597.20 41,610.30 41,594.10 41,610.30 313.4K
14:10 41,610.60 41,622.20 41,608.60 41,613.90 392.0K
14:15 41,615.40 41,635.70 41,615.00 41,635.70 455.1K
14:20 41,636.10 41,646.70 41,635.20 41,645.80 255.7K
14:25 41,647.50 41,647.50 41,623.20 41,625.80 380.5K
14:30 41,624.70 41,626.00 41,592.60 41,602.30 519.2K
14:35 41,602.70 41,615.70 41,585.20 41,586.50 345.6K
14:40 41,583.90 41,607.70 41,580.70 41,600.90 418.0K
14:45 41,602.60 41,616.20 41,600.70 41,615.70 608.3K
14:50 41,615.30 41,628.90 41,614.00 41,628.60 542.1K
14:55 41,628.40 41,628.60 41,607.40 41,607.40 478.6K
15:00 41,607.90 41,626.40 41,605.70 41,622.80 551.1K
15:05 41,625.60 41,628.50 41,602.80 41,617.50 461.4K
15:10 41,617.40 41,623.70 41,606.90 41,613.50 226.7K
15:15 41,613.40 41,627.30 41,604.50 41,627.10 415.3K
15:20 41,628.60 41,642.90 41,628.60 41,637.70 664.1K
15:25 41,639.20 41,659.80 41,637.60 41,651.30 646.6K
15:30 41,659.00 41,679.10 41,642.60 41,655.70 955.5K
15:35 41,657.10 41,657.10 41,641.50 41,645.20 1,111.5K
15:40 41,647.30 41,668.20 41,637.30 41,662.40 647.3K
15:45 41,657.80 41,657.80 41,632.60 41,634.90 483.9K
15:50 41,634.50 41,685.50 41,632.90 41,682.40 1,168.6K
15:55 41,678.70 41,683.70 41,670.80 41,674.40 756.1K
16:00 41,671.50 41,671.50 41,619.20 41,645.90 721.0K
16:05 41,643.40 41,656.30 41,641.50 41,646.50 645.8K
16:10 41,637.50 41,642.50 41,623.00 41,623.30 565.5K
16:15 41,619.80 41,626.70 41,609.50 41,610.30 417.2K
16:20 41,610.20 41,629.50 41,606.00 41,621.60 673.3K
16:25 41,623.40 41,623.40 41,592.70 41,595.40 1,161.6K
16:30 41,593.80 41,601.30 41,581.50 41,593.80 629.9K
16:35 41,594.40 41,610.20 41,590.50 41,608.70 683.6K
16:40 41,610.60 41,627.00 41,609.70 41,624.80 926.4K
16:45 41,627.70 41,641.80 41,618.90 41,636.30 1,279.5K
16:50 41,636.70 41,646.50 41,630.20 41,646.50 1,168.0K
16:55 41,644.50 41,659.00 41,636.90 41,646.90 1,028.7K
17:00 41,650.60 41,662.30 41,649.70 41,662.30 1,229.2K
17:05 41,664.10 41,664.80 41,636.10 41,648.20 1,142.9K
17:10 41,647.20 41,647.20 41,630.40 41,632.40 1,351.9K
17:15 41,632.40 41,638.40 41,627.80 41,633.80 1,186.4K
17:20 41,634.00 41,674.10 41,633.30 41,672.00 1,227.6K
17:25 41,672.90 41,683.10 41,666.80 41,681.40 1,873.8K
17:35 41,712.80 41,712.80 41,712.80 41,712.80 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