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 41,654.20 41,658.40 41,604.00 41,630.40 4,423.7K
09:05 41,627.90 41,731.40 41,627.90 41,720.80 1,803.0K
09:10 41,717.60 41,756.60 41,717.60 41,750.20 1,811.7K
09:15 41,764.80 41,825.10 41,759.40 41,823.30 1,278.3K
09:20 41,825.00 41,826.40 41,755.70 41,757.80 898.8K
09:25 41,758.80 41,787.80 41,758.80 41,776.50 862.1K
09:30 41,776.00 41,776.60 41,722.90 41,746.60 1,346.6K
09:35 41,746.00 41,778.50 41,745.80 41,751.30 672.2K
09:40 41,748.80 41,760.70 41,738.30 41,745.60 700.4K
09:45 41,744.70 41,805.10 41,744.70 41,805.10 731.1K
09:50 41,807.40 41,833.90 41,796.50 41,810.10 884.5K
09:55 41,811.30 41,811.30 41,783.40 41,784.30 1,013.7K
10:00 41,784.90 41,785.90 41,731.00 41,750.90 956.4K
10:05 41,751.50 41,771.20 41,749.70 41,765.70 847.7K
10:10 41,766.30 41,766.40 41,746.90 41,751.10 678.0K
10:15 41,752.40 41,790.10 41,752.40 41,788.40 488.9K
10:20 41,787.50 41,791.90 41,747.10 41,747.10 578.4K
10:25 41,749.10 41,754.60 41,744.70 41,749.40 368.8K
10:30 41,750.90 41,769.30 41,741.80 41,753.30 492.9K
10:35 41,754.10 41,769.50 41,742.40 41,761.70 571.7K
10:40 41,768.10 41,770.90 41,760.50 41,767.90 776.7K
10:45 41,770.10 41,803.50 41,769.30 41,802.80 1,617.9K
10:50 41,804.60 41,822.60 41,803.30 41,813.90 641.1K
10:55 41,813.70 41,849.00 41,806.30 41,842.90 1,513.0K
11:00 41,843.50 41,848.90 41,830.80 41,833.60 512.5K
11:05 41,835.60 41,847.50 41,831.60 41,831.60 576.4K
11:10 41,827.10 41,844.50 41,823.80 41,839.50 841.9K
11:15 41,840.00 41,863.30 41,837.30 41,859.80 881.9K
11:20 41,861.30 41,868.60 41,857.40 41,868.40 353.9K
11:25 41,866.40 41,869.50 41,847.20 41,850.00 617.4K
11:30 41,850.90 41,852.60 41,812.00 41,812.00 534.8K
11:35 41,808.60 41,814.50 41,797.90 41,800.70 508.4K
11:40 41,801.60 41,823.70 41,790.40 41,823.70 495.9K
11:45 41,823.20 41,832.40 41,808.70 41,814.20 537.1K
11:50 41,815.10 41,829.80 41,807.70 41,807.70 422.1K
11:55 41,804.60 41,831.60 41,804.60 41,831.60 549.3K
12:00 41,843.40 41,864.90 41,843.20 41,861.80 509.0K
12:05 41,862.00 41,884.20 41,862.00 41,880.00 550.1K
12:10 41,881.00 41,912.90 41,879.50 41,912.90 640.2K
12:15 41,910.70 41,926.60 41,888.70 41,926.60 776.6K
12:20 41,929.00 41,947.80 41,928.40 41,946.40 1,284.3K
12:25 41,949.70 41,985.30 41,949.70 41,980.60 1,066.5K
12:30 41,982.20 42,066.90 41,982.20 42,064.80 1,942.7K
12:35 42,065.30 42,094.70 42,065.30 42,089.10 1,419.6K
12:40 42,088.30 42,095.90 42,080.90 42,090.20 1,133.2K
12:45 42,090.20 42,118.30 42,088.80 42,114.90 2,319.0K
12:50 42,114.20 42,114.90 42,097.10 42,108.90 1,620.4K
12:55 42,110.60 42,113.40 42,071.40 42,073.30 817.3K
13:00 42,073.70 42,097.70 42,048.00 42,048.00 1,193.9K
13:05 42,048.80 42,100.90 42,048.80 42,094.10 916.2K
13:10 42,098.00 42,110.20 42,084.40 42,086.70 529.8K
13:15 42,089.90 42,102.40 42,048.70 42,050.00 639.8K
13:20 42,051.70 42,053.50 42,029.50 42,049.90 735.7K
13:25 42,053.00 42,053.00 42,015.90 42,015.90 507.6K
13:30 42,015.50 42,022.60 42,005.10 42,014.60 528.9K
13:35 42,014.00 42,017.20 41,983.30 41,984.60 601.6K
13:40 41,984.80 41,984.80 41,940.10 41,974.90 592.3K
13:45 41,975.30 41,998.60 41,960.90 41,994.70 610.2K
13:50 41,991.70 42,021.40 41,987.20 41,995.40 377.3K
13:55 41,995.80 42,000.60 41,977.90 41,988.00 467.1K
14:00 41,987.90 42,009.50 41,977.00 42,009.40 352.0K
14:05 42,009.10 42,021.80 42,003.40 42,021.80 401.4K
14:10 42,024.20 42,035.80 42,000.50 42,003.60 387.8K
14:15 42,003.10 42,030.70 41,998.60 42,030.60 532.2K
14:20 42,029.90 42,029.90 42,014.80 42,018.30 258.2K
14:25 42,017.70 42,021.30 42,007.30 42,017.40 362.8K
14:30 42,015.80 42,044.00 42,013.70 42,040.50 656.7K
14:35 42,039.90 42,089.40 42,039.90 42,088.40 441.8K
14:40 42,089.50 42,089.50 42,057.50 42,057.50 446.1K
14:45 42,056.30 42,069.50 42,033.80 42,033.80 304.0K
14:50 42,036.10 42,040.80 42,027.40 42,035.00 335.9K
14:55 42,034.20 42,035.40 42,020.10 42,020.90 471.3K
15:00 42,020.10 42,037.00 42,011.00 42,029.70 617.4K
15:05 42,027.90 42,037.30 42,014.90 42,029.40 340.6K
15:10 42,031.50 42,031.50 42,014.80 42,018.60 593.5K
15:15 42,019.80 42,034.70 42,017.50 42,032.70 493.6K
15:20 42,032.40 42,043.30 42,016.20 42,040.80 440.7K
15:25 42,034.20 42,041.20 42,028.30 42,034.80 466.0K
15:30 42,030.50 42,030.70 41,995.30 41,998.10 899.6K
15:35 41,998.90 42,012.80 41,985.80 42,008.10 524.3K
15:40 42,013.10 42,024.50 42,008.70 42,016.50 692.4K
15:45 42,016.00 42,046.90 42,016.00 42,034.30 927.6K
15:50 42,033.90 42,077.60 42,033.90 42,065.50 844.7K
15:55 42,066.20 42,071.40 42,055.40 42,058.20 724.5K
16:00 42,065.90 42,067.00 42,020.80 42,026.90 858.4K
16:05 42,025.80 42,031.00 41,999.80 42,005.10 468.1K
16:10 41,999.80 42,025.70 41,993.40 42,025.70 427.5K
16:15 42,026.10 42,040.00 42,026.10 42,033.00 821.2K
16:20 42,033.70 42,033.70 41,998.10 42,020.90 819.7K
16:25 42,021.20 42,021.20 42,005.80 42,005.80 697.1K
16:30 42,004.10 42,020.10 42,001.80 42,015.30 772.2K
16:35 42,017.70 42,018.30 41,999.70 42,010.30 625.3K
16:40 42,010.30 42,010.30 41,974.80 41,974.80 1,210.5K
16:45 41,971.70 41,972.40 41,928.70 41,928.70 718.8K
16:50 41,927.90 41,940.30 41,921.10 41,928.10 609.3K
16:55 41,928.10 41,947.70 41,923.80 41,939.60 552.5K
17:00 41,937.20 41,945.20 41,906.00 41,933.90 714.1K
17:05 41,934.70 41,952.80 41,929.60 41,951.00 758.6K
17:10 41,949.40 41,972.40 41,946.40 41,972.40 892.7K
17:15 41,969.00 41,970.40 41,943.40 41,943.90 1,115.9K
17:20 41,944.60 41,965.30 41,935.10 41,965.10 1,101.0K
17:25 41,969.30 41,969.30 41,939.40 41,948.50 1,506.8K
17:35 41,996.30 41,996.30 41,996.30 41,996.30 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