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 41,300.10 41,341.40 41,284.70 41,313.10 4,917.5K
09:05 41,307.70 41,327.10 41,286.00 41,286.90 1,965.3K
09:10 41,261.40 41,288.10 41,223.30 41,258.60 1,637.7K
09:15 41,254.80 41,317.30 41,245.50 41,300.80 1,277.4K
09:20 41,323.70 41,375.10 41,323.70 41,372.40 1,546.5K
09:25 41,362.70 41,377.60 41,344.80 41,360.40 586.4K
09:30 41,364.50 41,379.60 41,294.80 41,295.80 905.0K
09:35 41,290.90 41,290.90 41,252.80 41,252.80 799.9K
09:40 41,259.10 41,311.60 41,251.80 41,299.10 663.1K
09:45 41,297.90 41,318.40 41,292.20 41,295.70 650.0K
09:50 41,291.30 41,332.80 41,291.20 41,332.80 337.9K
09:55 41,335.10 41,351.10 41,328.30 41,328.30 445.9K
10:00 41,319.30 41,329.10 41,304.60 41,310.90 468.2K
10:05 41,312.40 41,338.90 41,305.30 41,338.90 508.8K
10:10 41,337.80 41,355.90 41,333.80 41,354.70 412.6K
10:15 41,357.20 41,377.60 41,356.60 41,361.70 380.3K
10:20 41,359.30 41,395.10 41,355.30 41,385.60 1,304.7K
10:25 41,382.70 41,414.60 41,366.90 41,401.20 697.2K
10:30 41,405.80 41,438.40 41,402.40 41,433.10 597.5K
10:35 41,432.70 41,463.80 41,430.40 41,439.10 674.6K
10:40 41,440.80 41,453.70 41,397.60 41,448.20 2,448.8K
10:45 41,455.20 41,484.30 41,434.80 41,445.70 1,087.1K
10:50 41,445.00 41,445.70 41,420.70 41,426.50 455.6K
10:55 41,418.60 41,495.10 41,405.40 41,495.10 1,173.4K
11:00 41,492.10 41,492.60 41,444.90 41,445.50 816.0K
11:05 41,444.90 41,458.50 41,435.40 41,438.80 370.3K
11:10 41,438.10 41,459.40 41,431.90 41,452.70 385.3K
11:15 41,453.10 41,492.80 41,452.30 41,489.40 886.0K
11:20 41,489.70 41,490.10 41,476.40 41,484.50 318.4K
11:25 41,488.20 41,502.00 41,483.40 41,500.00 386.4K
11:30 41,500.70 41,556.80 41,499.20 41,552.90 1,012.9K
11:35 41,548.40 41,587.70 41,535.60 41,584.30 1,159.2K
11:40 41,583.30 41,583.30 41,537.80 41,564.40 957.8K
11:45 41,560.70 41,619.90 41,558.70 41,611.60 918.0K
11:50 41,611.70 41,632.70 41,608.80 41,620.10 1,298.3K
11:55 41,620.40 41,631.60 41,596.80 41,596.80 1,003.2K
12:00 41,590.90 41,590.90 41,540.80 41,571.00 772.7K
12:05 41,572.30 41,572.30 41,530.40 41,551.20 348.0K
12:10 41,550.60 41,550.60 41,523.30 41,539.10 394.4K
12:15 41,540.90 41,540.90 41,508.40 41,508.40 457.4K
12:20 41,507.70 41,535.60 41,501.60 41,531.20 527.1K
12:25 41,530.90 41,539.20 41,525.60 41,529.70 339.7K
12:30 41,537.20 41,547.00 41,528.40 41,539.70 796.6K
12:35 41,540.80 41,572.30 41,533.90 41,568.40 711.0K
12:40 41,571.60 41,571.60 41,513.40 41,530.30 726.3K
12:45 41,530.80 41,533.20 41,503.60 41,505.00 392.6K
12:50 41,503.60 41,503.60 41,462.90 41,465.40 532.7K
12:55 41,467.30 41,475.10 41,454.80 41,458.80 236.0K
13:00 41,455.40 41,473.60 41,417.50 41,432.60 606.3K
13:05 41,432.30 41,457.30 41,410.90 41,411.00 486.9K
13:10 41,410.00 41,437.80 41,406.50 41,420.30 352.5K
13:15 41,416.40 41,421.40 41,412.10 41,417.10 327.5K
13:20 41,413.80 41,424.80 41,395.10 41,395.10 767.9K
13:25 41,392.60 41,398.30 41,369.60 41,372.80 406.5K
13:30 41,374.50 41,412.00 41,369.70 41,382.00 678.2K
13:35 41,391.70 41,401.10 41,383.10 41,390.80 575.5K
13:40 41,391.10 41,418.90 41,385.00 41,388.60 802.8K
13:45 41,389.60 41,410.30 41,389.60 41,402.40 374.1K
13:50 41,403.50 41,405.40 41,392.90 41,392.90 242.7K
13:55 41,392.00 41,413.60 41,384.50 41,408.30 765.3K
14:00 41,408.80 41,408.80 41,341.90 41,345.80 708.1K
14:05 41,344.40 41,368.10 41,344.10 41,367.90 167.2K
14:10 41,367.80 41,376.70 41,360.10 41,366.50 223.5K
14:15 41,367.70 41,374.80 41,352.40 41,359.10 512.3K
14:20 41,359.40 41,382.20 41,359.40 41,380.40 353.1K
14:25 41,380.10 41,386.00 41,376.10 41,377.00 183.8K
14:30 41,364.00 41,379.90 41,357.40 41,358.20 354.2K
14:35 41,358.50 41,401.20 41,358.40 41,394.00 261.4K
14:40 41,396.10 41,413.60 41,387.10 41,402.90 497.7K
14:45 41,406.20 41,424.40 41,405.40 41,422.80 264.5K
14:50 41,422.90 41,457.30 41,421.10 41,454.50 387.3K
14:55 41,453.50 41,473.00 41,442.30 41,458.50 595.3K
15:00 41,447.00 41,447.00 41,423.60 41,432.00 335.8K
15:05 41,434.30 41,439.10 41,373.10 41,375.70 577.7K
15:10 41,368.30 41,403.60 41,367.90 41,392.40 571.5K
15:15 41,392.10 41,408.80 41,311.90 41,398.90 4,707.7K
15:20 41,393.20 41,393.20 41,359.90 41,359.90 650.3K
15:25 41,156.90 41,212.80 41,127.40 41,192.20 6,299.7K
15:30 41,193.60 41,226.10 41,179.80 41,184.40 1,529.4K
15:35 41,176.10 41,191.70 41,141.20 41,166.20 749.6K
15:40 41,159.10 41,194.20 41,147.30 41,191.10 698.3K
15:45 41,191.80 41,205.40 41,179.20 41,182.10 724.4K
15:50 41,182.70 41,183.10 41,123.10 41,123.10 584.3K
15:55 41,120.90 41,132.30 41,107.50 41,126.90 470.9K
16:00 41,156.10 41,156.10 41,108.10 41,110.70 785.0K
16:05 41,105.00 41,153.10 41,090.20 41,150.50 1,053.2K
16:10 41,152.30 41,159.80 41,109.80 41,112.40 746.6K
16:15 41,109.90 41,134.10 41,109.80 41,131.70 463.9K
16:20 41,132.80 41,149.10 41,125.60 41,134.70 535.7K
16:25 41,135.60 41,164.90 41,134.60 41,155.40 526.6K
16:30 41,160.80 41,160.80 41,124.80 41,153.10 662.9K
16:35 41,153.10 41,166.50 41,147.50 41,165.20 545.8K
16:40 41,170.40 41,170.40 41,147.60 41,159.10 703.9K
16:45 41,159.00 41,176.10 41,152.40 41,155.10 747.8K
16:50 41,152.40 41,152.40 41,129.60 41,136.40 1,035.1K
16:55 41,136.70 41,170.90 41,136.70 41,168.20 829.8K
17:00 41,173.50 41,173.50 41,125.60 41,132.30 949.0K
17:05 41,136.60 41,149.00 41,119.70 41,149.00 1,126.4K
17:10 41,150.70 41,150.70 41,129.30 41,129.30 1,176.3K
17:15 41,131.40 41,156.50 41,131.00 41,150.10 1,229.2K
17:20 41,149.30 41,149.30 41,133.40 41,138.60 1,347.1K
17:25 41,137.70 41,150.60 41,132.80 41,140.90 1,908.1K
17:35 41,172.10 41,172.10 41,172.10 41,172.10 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