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 41,213.40 41,274.80 41,213.40 41,255.20 4,232.1K
09:05 41,256.50 41,268.00 41,238.30 41,240.30 1,049.8K
09:10 41,239.10 41,241.50 41,200.70 41,204.20 1,306.9K
09:15 41,198.20 41,237.60 41,198.20 41,225.40 1,018.6K
09:20 41,227.20 41,278.80 41,224.80 41,255.20 801.1K
09:25 41,252.40 41,293.80 41,251.10 41,262.20 854.8K
09:30 41,268.20 41,276.90 41,218.50 41,219.50 1,127.0K
09:35 41,218.90 41,218.90 41,180.50 41,181.30 772.2K
09:40 41,182.60 41,195.70 41,143.60 41,194.00 872.4K
09:45 41,194.10 41,221.30 41,191.10 41,221.30 555.0K
09:50 41,219.60 41,237.90 41,209.50 41,210.00 489.4K
09:55 41,209.60 41,217.90 41,200.10 41,203.70 761.4K
10:00 41,211.70 41,264.80 41,211.70 41,221.60 585.1K
10:05 41,220.90 41,224.60 41,154.70 41,163.00 643.9K
10:10 41,164.80 41,178.20 41,161.10 41,172.30 517.2K
10:15 41,170.80 41,191.90 41,165.30 41,181.60 380.1K
10:20 41,181.00 41,202.60 41,172.10 41,200.70 379.4K
10:25 41,195.30 41,199.20 41,156.90 41,162.40 610.4K
10:30 41,161.70 41,166.00 41,143.30 41,143.30 1,070.9K
10:35 41,145.60 41,170.20 41,142.70 41,160.00 432.0K
10:40 41,150.10 41,167.10 41,144.90 41,162.10 284.3K
10:45 41,161.10 41,210.90 41,153.80 41,208.50 419.5K
10:50 41,208.20 41,217.50 41,192.80 41,192.80 474.3K
10:55 41,191.40 41,200.30 41,168.90 41,200.30 552.3K
11:00 41,201.50 41,201.50 41,150.60 41,150.60 629.5K
11:05 41,154.90 41,156.00 41,117.70 41,123.80 747.0K
11:10 41,122.80 41,122.80 41,063.30 41,077.50 1,262.7K
11:15 41,076.90 41,083.90 41,056.60 41,056.90 716.7K
11:20 41,054.80 41,067.30 41,042.50 41,063.60 493.8K
11:25 41,063.40 41,074.40 41,058.80 41,062.40 649.4K
11:30 41,067.10 41,078.90 41,067.10 41,069.40 533.3K
11:35 41,069.10 41,071.40 41,046.90 41,071.00 490.8K
11:40 41,074.20 41,083.90 41,025.20 41,025.20 662.6K
11:45 41,025.10 41,025.40 41,003.60 41,014.00 660.3K
11:50 41,008.30 41,008.30 40,945.60 40,973.50 1,882.6K
11:55 40,970.90 40,989.70 40,946.90 40,972.20 911.6K
12:00 40,976.50 40,990.30 40,958.30 40,975.70 510.3K
12:05 40,977.50 41,003.40 40,977.30 40,996.30 428.9K
12:10 40,994.50 41,005.00 40,989.20 41,005.00 435.8K
12:15 41,004.30 41,015.00 40,967.60 40,967.60 703.2K
12:20 40,969.60 40,981.10 40,969.60 40,978.30 432.0K
12:25 40,973.70 40,978.10 40,964.70 40,967.60 382.2K
12:30 40,966.50 40,986.40 40,966.50 40,980.20 431.9K
12:35 40,976.20 40,982.50 40,968.40 40,975.10 363.4K
12:40 40,974.80 40,981.00 40,974.10 40,975.70 461.9K
12:45 40,976.30 40,987.40 40,975.60 40,984.80 289.3K
12:50 40,990.70 41,026.40 40,990.70 41,024.70 614.4K
12:55 41,016.50 41,016.90 40,974.10 40,987.00 636.5K
13:00 40,985.90 40,998.30 40,980.20 40,983.50 424.8K
13:05 40,984.30 41,026.80 40,978.40 41,026.80 510.9K
13:10 41,029.40 41,040.70 41,019.50 41,040.70 323.9K
13:15 41,040.90 41,057.50 41,036.90 41,051.40 547.9K
13:20 41,051.00 41,066.50 41,049.10 41,057.80 233.8K
13:25 41,050.60 41,052.90 41,045.20 41,045.80 268.6K
13:30 41,044.20 41,061.20 41,041.60 41,061.00 318.2K
13:35 41,060.50 41,077.70 41,060.50 41,077.30 426.3K
13:40 41,077.50 41,079.50 41,051.20 41,051.20 304.4K
13:45 41,049.90 41,054.40 41,042.60 41,051.50 406.6K
13:50 41,050.80 41,059.00 41,048.50 41,050.80 449.8K
13:55 41,047.10 41,052.40 41,037.50 41,037.50 332.3K
14:00 41,026.40 41,026.40 40,992.90 40,995.70 518.3K
14:05 40,994.40 41,001.10 40,984.00 40,984.00 206.4K
14:10 40,984.30 40,984.90 40,973.30 40,980.30 247.7K
14:15 40,976.10 40,976.10 40,953.80 40,957.90 1,196.7K
14:20 40,955.10 40,955.10 40,933.50 40,933.50 708.7K
14:25 40,934.40 40,952.80 40,931.50 40,952.80 510.8K
14:30 40,952.70 40,981.70 40,940.50 40,981.70 463.7K
14:35 40,982.00 40,997.90 40,971.80 40,997.90 331.1K
14:40 40,998.10 41,004.60 40,990.70 40,993.80 204.6K
14:45 40,993.60 41,020.40 40,992.90 41,018.00 687.4K
14:50 41,018.30 41,028.00 41,010.80 41,020.30 503.3K
14:55 41,022.10 41,032.90 41,013.90 41,013.90 372.5K
15:00 41,013.60 41,036.10 41,009.50 41,036.10 321.8K
15:05 41,036.00 41,041.20 41,033.70 41,037.50 392.3K
15:10 41,037.90 41,039.00 41,019.30 41,024.40 355.1K
15:15 41,025.10 41,032.80 41,023.10 41,026.70 338.2K
15:20 41,026.90 41,037.10 41,026.90 41,030.00 278.1K
15:25 41,017.50 41,017.60 41,002.40 41,013.10 400.0K
15:30 41,015.70 41,024.20 40,971.50 40,973.40 682.5K
15:35 40,972.90 40,976.70 40,960.50 40,973.50 1,207.8K
15:40 40,971.90 40,987.20 40,955.40 40,965.30 451.1K
15:45 40,967.10 40,974.90 40,932.10 40,932.10 714.8K
15:50 40,919.00 40,919.00 40,892.50 40,912.70 999.4K
15:55 40,912.90 40,959.10 40,912.90 40,944.00 455.8K
16:00 40,949.50 40,956.40 40,927.40 40,956.40 537.0K
16:05 40,956.20 40,984.20 40,951.70 40,953.50 552.2K
16:10 40,954.40 40,995.70 40,952.70 40,994.50 956.3K
16:15 40,994.60 40,994.60 40,951.40 40,954.80 466.0K
16:20 40,956.10 40,957.00 40,943.00 40,943.90 463.2K
16:25 40,942.70 40,971.50 40,936.10 40,971.50 967.8K
16:30 40,976.70 40,976.70 40,953.90 40,958.90 641.3K
16:35 40,958.20 40,963.40 40,937.60 40,938.40 633.8K
16:40 40,935.60 40,952.20 40,923.20 40,950.60 613.4K
16:45 40,950.40 40,959.60 40,930.50 40,959.20 554.7K
16:50 40,959.70 40,970.50 40,945.60 40,960.70 689.9K
16:55 40,959.90 40,975.60 40,959.60 40,974.40 583.6K
17:00 40,974.80 40,977.30 40,962.40 40,972.20 621.4K
17:05 40,975.10 40,984.60 40,967.30 40,971.10 805.2K
17:10 40,970.70 40,983.70 40,949.10 40,949.10 877.6K
17:15 40,937.60 40,941.00 40,925.50 40,940.90 970.1K
17:20 40,942.60 40,965.00 40,942.60 40,962.00 895.5K
17:25 40,955.40 40,957.00 40,936.80 40,957.00 1,582.4K
17:35 40,995.10 40,995.10 40,995.10 40,995.10 29,647.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし