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 41,153.30 41,213.50 41,153.30 41,191.30 2,975.3K
09:05 41,192.10 41,196.00 41,124.10 41,124.10 760.3K
09:10 41,121.10 41,126.80 41,072.90 41,078.50 678.5K
09:15 41,085.40 41,106.90 41,082.00 41,093.00 714.3K
09:20 41,088.60 41,099.20 41,060.90 41,074.90 928.4K
09:25 41,074.70 41,104.70 41,066.90 41,068.20 556.7K
09:30 41,069.20 41,077.10 41,034.70 41,040.00 650.3K
09:35 41,038.90 41,060.40 41,032.80 41,058.50 498.6K
09:40 41,057.40 41,057.40 41,038.80 41,051.40 574.9K
09:45 41,053.10 41,063.00 41,034.10 41,062.10 644.2K
09:50 41,064.00 41,087.90 41,061.30 41,078.10 579.7K
09:55 41,078.40 41,098.00 41,076.70 41,084.00 515.9K
10:00 41,080.20 41,082.50 41,055.70 41,072.40 394.6K
10:05 41,066.40 41,066.80 41,010.80 41,014.30 704.4K
10:10 41,015.70 41,042.10 41,015.70 41,035.60 427.1K
10:15 41,038.60 41,044.00 41,016.60 41,019.10 486.8K
10:20 41,021.80 41,036.70 41,011.10 41,035.90 368.7K
10:25 41,038.40 41,040.90 41,030.40 41,035.70 341.0K
10:30 41,034.40 41,048.50 41,000.10 41,007.60 511.6K
10:35 41,008.00 41,022.60 41,003.20 41,003.20 368.8K
10:40 41,005.50 41,021.30 40,997.80 41,021.30 467.4K
10:45 41,022.70 41,042.60 41,022.40 41,036.90 658.3K
10:50 41,036.30 41,058.00 41,011.50 41,013.40 622.6K
10:55 41,012.30 41,014.10 40,986.90 40,987.00 323.3K
11:00 40,986.60 40,986.60 40,933.20 40,935.70 433.2K
11:05 40,933.70 40,961.90 40,933.70 40,958.80 325.3K
11:10 40,954.70 40,955.20 40,938.50 40,941.00 380.0K
11:15 40,945.70 40,945.70 40,903.30 40,905.70 384.2K
11:20 40,910.30 40,915.50 40,872.40 40,880.90 741.5K
11:25 40,880.20 40,887.20 40,880.20 40,884.90 395.3K
11:30 40,885.20 40,901.80 40,885.20 40,899.60 352.6K
11:35 40,898.90 40,898.90 40,869.50 40,889.10 444.4K
11:40 40,890.70 40,912.00 40,889.60 40,911.60 209.4K
11:45 40,912.80 40,934.10 40,909.00 40,932.70 225.1K
11:50 40,935.30 40,955.00 40,935.30 40,952.40 430.4K
11:55 40,959.00 40,973.70 40,957.70 40,968.30 267.4K
12:00 40,963.30 40,966.70 40,941.30 40,944.70 271.0K
12:05 40,944.70 40,944.70 40,922.60 40,936.00 358.2K
12:10 40,935.90 40,937.00 40,912.50 40,913.40 354.3K
12:15 40,908.30 40,914.80 40,904.70 40,914.80 273.0K
12:20 40,915.40 40,925.80 40,913.60 40,914.10 277.1K
12:25 40,915.10 40,930.70 40,913.70 40,927.00 727.4K
12:30 40,927.80 40,970.40 40,924.80 40,933.60 629.6K
12:35 40,933.20 40,934.10 40,897.90 40,899.00 319.4K
12:40 40,898.70 40,899.50 40,891.00 40,893.90 308.5K
12:45 40,893.70 40,900.30 40,883.90 40,893.30 307.8K
12:50 40,892.90 40,902.30 40,892.90 40,902.30 291.0K
12:55 40,899.20 40,911.90 40,898.30 40,911.90 195.3K
13:00 40,916.00 40,921.60 40,915.80 40,917.50 343.2K
13:05 40,916.70 40,923.20 40,909.30 40,917.60 307.7K
13:10 40,917.50 40,918.60 40,910.30 40,912.80 262.8K
13:15 40,913.00 40,916.90 40,902.00 40,905.30 448.6K
13:20 40,905.10 40,905.10 40,881.20 40,881.20 191.7K
13:25 40,880.30 40,886.80 40,879.50 40,882.20 182.3K
13:30 40,882.50 40,887.60 40,878.30 40,882.10 315.9K
13:35 40,880.00 40,880.00 40,848.60 40,855.00 473.8K
13:40 40,854.10 40,854.10 40,832.00 40,833.00 392.0K
13:45 40,826.50 40,827.50 40,800.00 40,810.60 511.1K
13:50 40,807.20 40,815.60 40,804.20 40,806.50 224.5K
13:55 40,808.60 40,835.00 40,808.50 40,831.90 284.4K
14:00 40,831.70 40,863.40 40,826.30 40,853.60 489.4K
14:05 40,854.50 40,871.10 40,853.30 40,866.80 262.3K
14:10 40,866.70 40,884.60 40,865.40 40,884.60 213.1K
14:15 40,883.80 40,887.00 40,880.90 40,886.50 299.5K
14:20 40,886.10 40,889.20 40,868.30 40,868.30 242.4K
14:25 40,867.40 40,871.70 40,852.20 40,856.70 211.7K
14:30 40,867.70 40,878.20 40,860.30 40,873.20 317.3K
14:35 40,874.30 40,892.80 40,871.10 40,871.10 299.8K
14:40 40,868.40 40,868.40 40,850.80 40,851.90 411.0K
14:45 40,848.20 40,851.90 40,812.10 40,815.40 307.0K
14:50 40,815.50 40,815.50 40,780.00 40,784.10 748.1K
14:55 40,782.90 40,810.60 40,780.90 40,810.60 427.4K
15:00 40,817.40 40,826.80 40,800.00 40,817.30 499.9K
15:05 40,820.60 40,821.00 40,807.90 40,811.20 393.7K
15:10 40,811.30 40,816.50 40,796.50 40,813.80 345.4K
15:15 40,813.90 40,815.80 40,805.60 40,812.70 296.2K
15:20 40,815.80 40,815.80 40,774.30 40,774.30 543.1K
15:25 40,775.30 40,776.90 40,746.70 40,746.70 485.6K
15:30 40,742.20 40,754.10 40,701.90 40,710.10 900.2K
15:35 40,711.30 40,711.30 40,662.50 40,663.30 800.2K
15:40 40,662.00 40,662.00 40,599.70 40,613.70 1,341.8K
15:45 40,615.50 40,638.20 40,594.00 40,622.50 1,036.7K
15:50 40,624.30 40,625.20 40,570.40 40,573.60 877.0K
15:55 40,575.30 40,618.80 40,574.60 40,587.70 751.3K
16:00 40,591.80 40,639.00 40,591.80 40,625.60 956.7K
16:05 40,626.60 40,643.20 40,618.80 40,640.50 488.0K
16:10 40,640.70 40,661.30 40,639.10 40,652.80 572.4K
16:15 40,651.80 40,655.50 40,623.90 40,633.20 464.5K
16:20 40,626.10 40,655.10 40,616.50 40,645.00 625.2K
16:25 40,643.50 40,661.40 40,628.80 40,651.40 742.9K
16:30 40,640.30 40,641.00 40,610.00 40,616.30 785.4K
16:35 40,616.10 40,618.80 40,548.00 40,558.70 1,014.0K
16:40 40,555.30 40,587.30 40,552.60 40,587.30 998.1K
16:45 40,586.50 40,586.50 40,568.00 40,584.00 1,045.9K
16:50 40,586.80 40,590.00 40,556.80 40,575.80 640.5K
16:55 40,576.40 40,576.40 40,558.30 40,558.30 657.7K
17:00 40,564.90 40,597.90 40,564.90 40,597.30 850.7K
17:05 40,599.20 40,643.50 40,597.10 40,641.40 811.8K
17:10 40,641.50 40,656.90 40,622.40 40,622.40 851.5K
17:15 40,621.50 40,626.30 40,604.10 40,604.10 977.5K
17:20 40,603.30 40,615.50 40,596.50 40,611.10 1,268.4K
17:25 40,608.20 40,618.00 40,602.80 40,618.00 1,384.4K
17:35 40,603.00 40,603.00 40,603.00 40,603.00 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