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 41,103.60 41,155.80 41,081.00 41,082.10 3,573.6K
09:05 41,086.70 41,096.70 41,047.70 41,047.70 908.9K
09:10 41,049.70 41,053.30 41,018.10 41,029.50 1,045.3K
09:15 41,028.00 41,073.40 41,028.00 41,072.40 520.2K
09:20 41,071.30 41,089.00 41,067.70 41,084.90 414.6K
09:25 41,079.80 41,107.60 41,079.80 41,089.20 390.6K
09:30 41,096.70 41,107.30 41,086.30 41,098.00 372.3K
09:35 41,096.60 41,125.40 41,096.60 41,108.10 546.9K
09:40 41,110.50 41,114.30 41,100.60 41,101.00 528.8K
09:45 41,099.40 41,105.20 41,082.30 41,105.20 367.8K
09:50 41,104.70 41,125.60 41,103.10 41,122.00 341.8K
09:55 41,124.90 41,129.80 41,116.50 41,116.50 380.6K
10:00 41,118.30 41,120.80 41,100.70 41,108.60 440.9K
10:05 41,108.30 41,111.50 41,079.20 41,079.20 475.2K
10:10 41,080.50 41,095.90 41,079.20 41,082.30 481.6K
10:15 41,082.60 41,082.60 41,062.40 41,078.30 365.8K
10:20 41,081.50 41,088.90 41,075.50 41,081.00 703.6K
10:25 41,080.60 41,088.60 41,076.90 41,076.90 264.0K
10:30 41,076.80 41,097.10 41,069.30 41,086.50 416.2K
10:35 41,086.30 41,086.40 41,073.70 41,079.00 245.2K
10:40 41,080.50 41,088.40 41,063.50 41,065.20 276.7K
10:45 41,065.80 41,069.70 41,056.60 41,069.70 248.1K
10:50 41,071.10 41,071.30 41,045.90 41,047.70 338.1K
10:55 41,045.20 41,046.00 41,016.00 41,030.90 303.2K
11:00 41,034.40 41,048.90 41,031.20 41,048.90 840.5K
11:05 41,049.00 41,069.40 41,046.20 41,069.30 336.0K
11:10 41,072.30 41,082.60 41,063.20 41,071.70 268.3K
11:15 41,072.80 41,088.40 41,071.50 41,085.20 250.1K
11:20 41,083.90 41,092.30 41,078.70 41,085.40 370.3K
11:25 41,087.00 41,093.90 41,084.80 41,084.90 289.2K
11:30 41,081.10 41,092.60 41,072.80 41,075.00 460.0K
11:35 41,074.20 41,075.90 41,034.40 41,034.40 383.5K
11:40 41,032.90 41,036.90 41,017.50 41,017.50 559.8K
11:45 41,017.70 41,061.90 41,016.80 41,059.60 486.2K
11:50 41,058.00 41,062.40 41,037.80 41,055.00 558.2K
11:55 41,055.10 41,067.00 41,055.10 41,061.90 680.4K
12:00 41,063.90 41,072.40 41,055.00 41,055.30 428.6K
12:05 41,054.90 41,055.20 41,014.00 41,020.30 520.9K
12:10 41,020.00 41,035.30 41,016.70 41,031.30 483.0K
12:15 41,029.60 41,036.00 41,011.10 41,014.70 526.0K
12:20 41,014.40 41,017.90 40,986.40 40,986.90 653.8K
12:25 40,984.90 40,986.60 40,975.40 40,978.40 427.7K
12:30 40,978.00 40,979.40 40,950.00 40,950.00 449.1K
12:35 40,949.80 40,968.50 40,949.80 40,968.50 446.0K
12:40 40,969.20 40,980.60 40,968.90 40,977.40 526.5K
12:45 40,977.50 40,977.50 40,957.00 40,966.00 357.7K
12:50 40,966.10 40,966.10 40,947.10 40,947.10 493.4K
12:55 40,947.00 40,950.10 40,937.80 40,942.30 880.5K
13:00 40,942.40 40,973.70 40,936.50 40,972.60 501.3K
13:05 40,968.20 40,968.60 40,932.10 40,932.60 346.9K
13:10 40,935.80 40,940.60 40,930.50 40,932.20 349.2K
13:15 40,930.10 40,935.30 40,918.60 40,921.00 341.1K
13:20 40,922.10 40,931.40 40,916.30 40,929.70 289.9K
13:25 40,928.90 40,934.10 40,922.70 40,924.20 221.5K
13:30 40,922.00 40,936.20 40,922.00 40,929.40 230.9K
13:35 40,928.70 40,932.40 40,913.10 40,913.10 478.5K
13:40 40,911.90 40,933.80 40,905.80 40,933.80 520.5K
13:45 40,930.00 40,951.40 40,929.70 40,950.00 349.8K
13:50 40,950.90 40,961.10 40,943.20 40,951.70 268.6K
13:55 40,949.80 40,949.80 40,933.40 40,938.30 279.7K
14:00 40,938.30 40,938.80 40,924.30 40,932.10 574.6K
14:05 40,931.60 40,940.80 40,928.50 40,931.40 475.4K
14:10 40,931.30 40,931.30 40,914.40 40,920.50 418.5K
14:15 40,921.00 40,921.20 40,904.30 40,907.30 484.4K
14:20 40,909.50 40,920.40 40,907.40 40,911.30 621.8K
14:25 40,909.60 40,921.80 40,907.60 40,918.50 581.8K
14:30 40,920.30 40,923.70 40,910.70 40,915.70 455.2K
14:35 40,917.40 40,932.70 40,917.10 40,931.10 439.7K
14:40 40,932.40 40,941.20 40,914.10 40,916.40 291.0K
14:45 40,913.50 40,935.10 40,913.40 40,935.10 232.2K
14:50 40,933.40 40,943.70 40,933.40 40,943.70 214.3K
14:55 40,943.40 40,947.80 40,931.20 40,934.60 324.8K
15:00 40,935.00 40,946.30 40,933.10 40,946.30 293.8K
15:05 40,954.60 40,992.30 40,954.60 40,992.30 194.1K
15:10 40,992.40 40,994.00 40,983.80 40,987.80 254.2K
15:15 40,988.60 40,995.70 40,987.00 40,988.10 212.3K
15:20 40,988.40 40,997.00 40,982.30 40,997.00 338.2K
15:25 40,995.20 40,995.20 40,983.40 40,993.30 342.0K
15:30 40,994.70 41,007.40 40,952.10 40,960.00 918.5K
15:35 40,960.20 40,969.00 40,950.00 40,962.80 465.0K
15:40 40,962.30 40,970.10 40,956.80 40,962.80 371.9K
15:45 40,962.80 40,969.30 40,946.10 40,950.00 308.9K
15:50 40,942.20 40,942.80 40,925.90 40,930.60 535.6K
15:55 40,929.00 40,929.70 40,912.10 40,921.20 598.3K
16:00 40,928.80 40,931.50 40,906.30 40,915.10 664.4K
16:05 40,913.50 40,931.60 40,913.40 40,929.60 550.3K
16:10 40,929.40 40,929.80 40,898.10 40,898.10 796.6K
16:15 40,906.80 40,923.70 40,884.10 40,901.30 1,316.2K
16:20 40,910.50 40,937.70 40,897.90 40,912.90 1,191.8K
16:25 40,921.60 40,922.80 40,888.70 40,897.20 1,398.4K
16:30 40,907.90 40,931.00 40,898.40 40,903.70 1,284.6K
16:35 40,908.00 40,925.70 40,880.50 40,880.50 1,019.0K
16:40 40,892.90 40,906.60 40,876.40 40,892.60 1,080.0K
16:45 40,895.90 40,918.70 40,895.90 40,918.60 476.1K
16:50 40,916.80 40,941.60 40,916.80 40,932.60 503.1K
16:55 40,938.40 40,939.50 40,921.50 40,921.50 489.9K
17:00 40,926.90 40,950.30 40,926.00 40,947.70 489.1K
17:05 40,956.30 40,979.50 40,956.30 40,979.40 650.6K
17:10 40,980.50 40,984.10 40,966.50 40,973.00 950.5K
17:15 40,972.70 40,972.90 40,944.70 40,946.50 629.3K
17:20 40,947.40 40,957.20 40,936.70 40,957.10 740.7K
17:25 40,956.60 40,974.60 40,950.60 40,954.30 1,517.2K
17:35 40,941.00 40,941.00 40,941.00 40,941.00 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