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 40,601.30 40,725.80 40,601.30 40,708.20 3,135.4K
09:05 40,709.60 40,721.70 40,650.70 40,718.90 733.7K
09:10 40,716.00 40,752.70 40,705.30 40,752.50 877.6K
09:15 40,733.30 40,762.90 40,733.30 40,743.60 808.7K
09:20 40,740.50 40,769.80 40,730.70 40,730.70 538.2K
09:25 40,724.30 40,732.70 40,683.10 40,698.10 746.0K
09:30 40,696.40 40,714.10 40,687.40 40,712.70 481.1K
09:35 40,714.10 40,747.90 40,709.70 40,745.30 576.3K
09:40 40,747.90 40,764.40 40,738.70 40,745.40 657.9K
09:45 40,745.70 40,751.40 40,732.80 40,751.40 384.5K
09:50 40,753.40 40,786.70 40,745.40 40,779.20 847.9K
09:55 40,774.80 40,786.40 40,765.30 40,781.10 702.4K
10:00 40,783.50 40,820.20 40,778.90 40,809.80 1,250.7K
10:05 40,809.50 40,835.00 40,803.20 40,830.60 919.8K
10:10 40,838.70 40,838.70 40,814.70 40,827.10 551.6K
10:15 40,827.60 40,830.50 40,820.50 40,830.50 324.7K
10:20 40,831.20 40,841.50 40,804.40 40,806.10 561.2K
10:25 40,805.80 40,844.40 40,798.80 40,841.40 1,203.6K
10:30 40,842.00 40,882.30 40,842.00 40,873.40 750.4K
10:35 40,873.10 40,883.20 40,871.30 40,882.60 648.5K
10:40 40,884.80 40,924.90 40,881.10 40,920.80 676.9K
10:45 40,920.40 40,928.30 40,912.00 40,914.00 570.1K
10:50 40,914.40 40,921.30 40,893.60 40,893.60 362.2K
10:55 40,892.90 40,910.90 40,892.90 40,895.70 1,256.6K
11:00 40,904.60 40,908.50 40,886.70 40,886.70 488.8K
11:05 40,884.30 40,887.00 40,834.80 40,837.70 850.5K
11:10 40,838.70 40,858.20 40,836.00 40,858.20 701.2K
11:15 40,857.30 40,869.60 40,856.20 40,863.10 388.7K
11:20 40,863.10 40,920.30 40,863.10 40,910.40 629.6K
11:25 40,908.40 40,921.10 40,900.10 40,909.20 382.2K
11:30 40,909.00 40,909.50 40,880.80 40,881.70 310.2K
11:35 40,886.20 40,886.20 40,868.20 40,880.20 247.3K
11:40 40,882.30 40,882.30 40,858.20 40,858.20 303.4K
11:45 40,855.30 40,855.30 40,831.80 40,836.80 426.2K
11:50 40,839.00 40,879.80 40,839.00 40,879.80 365.9K
11:55 40,878.90 40,886.90 40,866.50 40,878.90 263.2K
12:00 40,878.90 40,883.30 40,861.60 40,879.80 264.3K
12:05 40,880.60 40,890.20 40,878.10 40,885.50 302.7K
12:10 40,885.60 40,900.60 40,883.90 40,899.90 475.3K
12:15 40,898.50 40,901.50 40,893.60 40,900.40 529.9K
12:20 40,901.10 40,907.40 40,888.50 40,890.60 554.6K
12:25 40,890.30 40,894.60 40,874.20 40,876.20 257.3K
12:30 40,876.40 40,876.40 40,846.10 40,849.60 400.4K
12:35 40,849.30 40,855.30 40,845.80 40,846.20 453.3K
12:40 40,845.70 40,847.30 40,820.40 40,823.60 485.5K
12:45 40,826.10 40,838.20 40,825.20 40,832.00 381.8K
12:50 40,820.70 40,822.00 40,810.10 40,810.10 394.3K
12:55 40,811.40 40,817.80 40,803.40 40,803.40 253.1K
13:00 40,804.20 40,817.30 40,801.50 40,817.30 191.5K
13:05 40,817.50 40,817.50 40,800.20 40,810.30 354.4K
13:10 40,810.00 40,810.30 40,793.10 40,804.30 351.1K
13:15 40,803.90 40,807.40 40,799.70 40,801.60 249.9K
13:20 40,802.30 40,837.90 40,802.30 40,837.90 317.2K
13:25 40,841.70 40,842.90 40,827.50 40,828.40 270.1K
13:30 40,826.80 40,827.80 40,805.20 40,807.30 309.7K
13:35 40,808.70 40,821.80 40,807.70 40,819.80 249.4K
13:40 40,819.60 40,824.00 40,817.20 40,817.80 162.1K
13:45 40,817.40 40,825.00 40,814.50 40,823.80 328.9K
13:50 40,824.10 40,825.10 40,811.20 40,817.20 267.1K
13:55 40,817.00 40,829.70 40,817.00 40,823.70 265.3K
14:00 40,825.10 40,849.50 40,820.90 40,839.30 843.8K
14:05 40,839.60 40,844.40 40,827.40 40,829.80 230.8K
14:10 40,831.80 40,837.60 40,829.70 40,837.30 182.6K
14:15 40,837.60 40,862.30 40,837.60 40,857.20 208.3K
14:20 40,856.50 40,859.00 40,840.00 40,841.00 208.2K
14:25 40,843.50 40,847.10 40,841.30 40,846.10 144.8K
14:30 40,863.90 40,867.90 40,848.20 40,867.90 486.5K
14:35 40,867.70 40,894.30 40,867.70 40,885.60 411.6K
14:40 40,886.30 40,886.30 40,873.40 40,884.40 344.2K
14:45 40,883.40 40,885.80 40,876.90 40,878.60 356.0K
14:50 40,877.60 40,880.20 40,860.10 40,867.40 325.0K
14:55 40,867.50 40,867.70 40,817.10 40,817.40 304.2K
15:00 40,816.40 40,837.20 40,810.40 40,830.00 330.9K
15:05 40,829.70 40,837.70 40,825.50 40,827.40 203.3K
15:10 40,821.90 40,824.00 40,804.70 40,816.70 304.2K
15:15 40,816.90 40,821.50 40,801.30 40,802.30 428.2K
15:20 40,802.10 40,827.10 40,798.60 40,826.70 252.4K
15:25 40,826.20 40,832.10 40,812.40 40,821.30 239.9K
15:30 40,814.90 40,814.90 40,792.30 40,811.40 817.1K
15:35 40,809.90 40,810.10 40,792.30 40,801.40 527.0K
15:40 40,802.30 40,806.00 40,792.60 40,795.60 306.2K
15:45 40,798.80 40,803.90 40,785.80 40,785.80 362.1K
15:50 40,785.90 40,791.20 40,777.30 40,791.20 424.8K
15:55 40,794.10 40,821.20 40,793.20 40,804.30 391.2K
16:00 40,808.00 40,841.30 40,808.00 40,836.90 542.2K
16:05 40,834.60 40,866.90 40,834.60 40,856.50 859.3K
16:10 40,861.00 40,879.30 40,855.70 40,862.70 300.2K
16:15 40,856.40 40,856.50 40,813.30 40,815.80 522.6K
16:20 40,817.20 40,820.80 40,811.00 40,812.00 326.6K
16:25 40,813.10 40,815.90 40,808.40 40,812.10 439.3K
16:30 40,812.60 40,821.70 40,807.80 40,810.10 522.3K
16:35 40,810.50 40,810.60 40,786.90 40,792.40 723.3K
16:40 40,792.10 40,799.60 40,788.30 40,796.30 469.4K
16:45 40,796.30 40,804.00 40,793.80 40,800.70 707.9K
16:50 40,798.80 40,798.80 40,685.70 40,731.10 3,386.7K
16:55 40,730.50 40,799.80 40,730.50 40,732.10 935.5K
17:00 40,736.70 40,760.30 40,725.30 40,754.00 778.7K
17:05 40,755.90 40,781.00 40,755.90 40,780.00 437.6K
17:10 40,780.10 40,800.00 40,774.90 40,781.70 698.2K
17:15 40,782.00 40,787.30 40,629.60 40,670.40 4,097.1K
17:20 40,671.10 40,687.70 40,641.70 40,660.40 1,110.8K
17:25 40,659.30 40,710.90 40,659.30 40,704.70 1,244.5K
17:35 40,638.70 40,638.70 40,638.70 40,638.70 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