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 41,753.10 41,759.80 41,646.60 41,662.50 5,608.9K
09:05 41,659.50 41,698.80 41,656.40 41,678.90 1,484.8K
09:10 41,680.20 41,684.10 41,645.50 41,661.90 1,295.3K
09:15 41,649.90 41,649.90 41,612.10 41,618.20 1,307.8K
09:20 41,625.70 41,655.00 41,601.70 41,601.70 1,084.2K
09:25 41,596.80 41,601.10 41,580.10 41,588.00 810.4K
09:30 41,590.80 41,626.10 41,589.60 41,605.30 908.3K
09:35 41,606.20 41,616.00 41,545.20 41,559.00 971.2K
09:40 41,557.20 41,562.10 41,535.30 41,560.30 662.0K
09:45 41,564.00 41,578.00 41,550.20 41,566.80 555.9K
09:50 41,566.30 41,568.30 41,486.60 41,499.30 1,307.7K
09:55 41,508.90 41,535.90 41,482.70 41,485.30 837.9K
10:00 41,483.50 41,484.80 41,426.50 41,426.50 1,111.9K
10:05 41,428.00 41,436.80 41,406.40 41,426.60 965.0K
10:10 41,426.40 41,426.40 41,382.40 41,390.70 521.5K
10:15 41,390.70 41,399.30 41,376.50 41,383.30 886.5K
10:20 41,386.00 41,389.70 41,341.70 41,359.20 673.2K
10:25 41,359.60 41,359.60 41,338.40 41,358.30 1,111.4K
10:30 41,357.80 41,387.90 41,351.60 41,384.30 964.8K
10:35 41,388.20 41,404.70 41,384.10 41,404.70 1,026.1K
10:40 41,407.10 41,441.60 41,394.10 41,441.60 530.2K
10:45 41,441.60 41,471.80 41,441.60 41,451.60 628.6K
10:50 41,452.10 41,463.00 41,423.60 41,426.90 568.5K
10:55 41,426.50 41,444.00 41,416.40 41,416.60 485.2K
11:00 41,416.70 41,424.30 41,403.60 41,419.80 401.3K
11:05 41,420.70 41,441.50 41,420.70 41,430.20 343.3K
11:10 41,425.00 41,449.60 41,422.90 41,446.00 377.0K
11:15 41,445.50 41,445.70 41,423.00 41,435.90 269.2K
11:20 41,436.20 41,456.50 41,432.10 41,437.40 374.6K
11:25 41,437.30 41,451.90 41,425.10 41,427.60 676.3K
11:30 41,427.20 41,429.50 41,412.60 41,422.10 535.6K
11:35 41,422.30 41,445.90 41,422.30 41,431.00 382.7K
11:40 41,431.20 41,431.30 41,421.90 41,426.00 332.2K
11:45 41,428.70 41,445.80 41,420.50 41,429.60 468.0K
11:50 41,427.80 41,431.20 41,407.30 41,407.30 456.3K
11:55 41,407.90 41,421.40 41,401.50 41,417.90 388.2K
12:00 41,419.70 41,452.20 41,416.50 41,451.20 703.8K
12:05 41,454.10 41,457.80 41,439.20 41,450.00 468.1K
12:10 41,450.20 41,464.20 41,449.90 41,457.70 341.5K
12:15 41,459.40 41,464.60 41,439.10 41,439.10 509.4K
12:20 41,438.50 41,450.10 41,433.70 41,450.10 562.1K
12:25 41,449.60 41,452.80 41,435.50 41,439.70 528.3K
12:30 41,439.10 41,487.60 41,439.10 41,481.40 1,373.9K
12:35 41,482.10 41,482.40 41,453.10 41,453.10 1,098.0K
12:40 41,452.10 41,467.70 41,442.50 41,460.80 666.9K
12:45 41,457.90 41,459.50 41,442.00 41,457.60 404.2K
12:50 41,458.40 41,468.50 41,449.90 41,468.50 440.3K
12:55 41,468.80 41,474.60 41,464.00 41,466.30 695.3K
13:00 41,465.90 41,468.10 41,444.30 41,448.00 783.8K
13:05 41,447.30 41,447.40 41,421.10 41,421.20 593.9K
13:10 41,422.20 41,448.20 41,422.20 41,433.50 628.7K
13:15 41,432.80 41,441.20 41,421.90 41,421.90 485.2K
13:20 41,422.80 41,423.00 41,406.40 41,407.20 462.9K
13:25 41,407.90 41,430.00 41,407.90 41,416.50 489.8K
13:30 41,418.30 41,418.30 41,389.50 41,391.90 498.3K
13:35 41,393.00 41,397.80 41,382.50 41,389.80 429.8K
13:40 41,387.90 41,395.60 41,385.50 41,391.70 233.3K
13:45 41,392.20 41,419.60 41,392.20 41,412.60 353.8K
13:50 41,410.20 41,424.10 41,407.50 41,409.10 397.3K
13:55 41,409.80 41,415.20 41,404.60 41,407.20 317.1K
14:00 41,407.70 41,418.00 41,405.90 41,411.40 297.7K
14:05 41,411.80 41,419.30 41,393.10 41,398.60 526.8K
14:10 41,398.70 41,411.50 41,398.50 41,400.50 285.0K
14:15 41,400.30 41,400.40 41,361.90 41,364.40 549.5K
14:20 41,366.30 41,366.30 41,352.50 41,359.20 404.9K
14:25 41,359.60 41,390.20 41,358.40 41,387.70 300.2K
14:30 41,396.70 41,402.70 41,370.10 41,374.10 559.2K
14:35 41,375.10 41,383.40 41,359.50 41,381.00 515.0K
14:40 41,379.30 41,381.40 41,367.70 41,378.80 387.4K
14:45 41,378.30 41,400.90 41,378.30 41,394.50 536.6K
14:50 41,394.20 41,396.40 41,384.30 41,392.10 294.9K
14:55 41,392.10 41,409.80 41,388.60 41,399.20 258.8K
15:00 41,398.50 41,419.30 41,397.30 41,397.70 1,527.2K
15:05 41,399.80 41,456.40 41,399.80 41,453.00 1,849.5K
15:10 41,456.30 41,461.60 41,447.30 41,448.70 353.3K
15:15 41,448.00 41,448.80 41,419.00 41,419.00 462.6K
15:20 41,416.00 41,416.90 41,394.50 41,394.50 454.2K
15:25 41,394.80 41,406.40 41,394.60 41,395.80 384.9K
15:30 41,412.60 41,425.50 41,405.70 41,425.50 1,012.0K
15:35 41,424.70 41,427.00 41,401.90 41,413.80 547.5K
15:40 41,415.10 41,434.30 41,399.90 41,434.30 1,348.0K
15:45 41,437.40 41,462.20 41,423.90 41,426.30 1,091.7K
15:50 41,430.00 41,432.90 41,419.40 41,419.60 531.2K
15:55 41,420.60 41,473.50 41,420.60 41,471.40 906.9K
16:00 41,481.50 41,494.90 41,456.50 41,488.70 1,008.0K
16:05 41,489.90 41,499.70 41,466.80 41,472.20 742.5K
16:10 41,474.00 41,492.80 41,474.00 41,487.00 573.6K
16:15 41,485.60 41,494.10 41,480.70 41,491.60 653.4K
16:20 41,493.30 41,502.50 41,464.20 41,472.50 676.2K
16:25 41,474.40 41,482.10 41,460.00 41,469.20 631.5K
16:30 41,476.40 41,485.60 41,467.90 41,470.20 652.9K
16:35 41,475.00 41,475.00 41,443.90 41,449.70 675.0K
16:40 41,449.40 41,452.80 41,440.40 41,444.70 436.6K
16:45 41,445.70 41,446.50 41,426.40 41,428.40 469.8K
16:50 41,428.40 41,434.90 41,423.90 41,424.20 665.0K
16:55 41,417.00 41,428.00 41,415.00 41,423.80 686.8K
17:00 41,424.40 41,430.50 41,401.60 41,420.70 1,293.7K
17:05 41,419.10 41,444.60 41,417.70 41,444.60 847.6K
17:10 41,444.80 41,445.30 41,397.70 41,400.20 1,474.5K
17:15 41,399.30 41,399.30 41,386.30 41,399.30 1,222.1K
17:20 41,402.80 41,409.10 41,388.60 41,394.50 882.7K
17:25 41,395.10 41,395.70 41,372.50 41,376.40 1,642.6K
17:35 41,382.80 41,382.80 41,382.80 41,382.80 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