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 41,835.40 41,856.60 41,718.50 41,797.80 7,706.8K
09:05 41,797.10 41,817.20 41,737.90 41,741.90 2,720.2K
09:10 41,753.70 41,764.80 41,734.00 41,740.10 1,741.2K
09:15 41,738.30 41,790.10 41,736.70 41,763.20 1,734.5K
09:20 41,762.80 41,778.70 41,748.10 41,750.80 1,377.8K
09:25 41,754.40 41,795.90 41,754.40 41,795.70 1,072.2K
09:30 41,794.90 41,794.90 41,708.20 41,708.20 1,480.5K
09:35 41,710.40 41,714.90 41,643.10 41,650.50 1,338.2K
09:40 41,650.70 41,715.00 41,648.20 41,710.10 1,169.2K
09:45 41,710.50 41,717.50 41,683.60 41,687.50 1,470.8K
09:50 41,689.90 41,715.50 41,673.20 41,673.20 1,013.5K
09:55 41,677.40 41,681.40 41,659.60 41,670.10 1,138.9K
10:00 41,668.10 41,711.60 41,668.10 41,702.50 1,527.9K
10:05 41,703.50 41,706.80 41,662.20 41,681.10 1,034.7K
10:10 41,681.50 41,684.40 41,644.60 41,645.50 1,074.7K
10:15 41,642.60 41,666.60 41,617.80 41,617.80 835.9K
10:20 41,616.00 41,616.00 41,560.20 41,560.20 1,014.2K
10:25 41,563.70 41,607.60 41,557.80 41,602.30 967.7K
10:30 41,600.20 41,628.00 41,589.00 41,591.90 1,034.1K
10:35 41,596.30 41,656.50 41,596.30 41,649.20 1,079.4K
10:40 41,649.00 41,700.60 41,641.20 41,695.80 964.6K
10:45 41,695.20 41,699.40 41,674.50 41,692.00 681.6K
10:50 41,689.40 41,732.90 41,684.90 41,728.30 1,027.7K
10:55 41,731.30 41,736.10 41,713.60 41,725.30 486.4K
11:00 41,726.30 41,785.90 41,726.30 41,783.20 675.1K
11:05 41,789.10 41,817.70 41,789.10 41,812.50 705.7K
11:10 41,812.30 41,829.50 41,810.10 41,810.10 770.5K
11:15 41,804.10 41,842.10 41,796.60 41,839.40 715.3K
11:20 41,841.90 41,850.50 41,828.40 41,828.40 692.9K
11:25 41,825.20 41,830.80 41,807.70 41,807.70 553.4K
11:30 41,804.40 41,809.30 41,743.60 41,749.80 795.4K
11:35 41,751.00 41,765.00 41,738.00 41,738.00 652.0K
11:40 41,738.40 41,773.60 41,737.00 41,749.00 619.8K
11:45 41,747.80 41,766.40 41,738.00 41,766.40 636.3K
11:50 41,767.90 41,820.50 41,767.90 41,818.50 509.2K
11:55 41,815.50 41,850.30 41,815.00 41,841.30 601.5K
12:00 41,842.40 41,849.30 41,826.90 41,832.00 527.2K
12:05 41,835.60 41,872.60 41,832.30 41,853.70 901.1K
12:10 41,853.20 41,853.20 41,835.40 41,842.10 523.4K
12:15 41,852.00 41,864.90 41,834.60 41,836.30 622.1K
12:20 41,847.90 41,892.10 41,845.30 41,890.20 817.0K
12:25 41,889.50 41,893.00 41,878.60 41,893.00 638.8K
12:30 41,894.00 41,895.70 41,859.00 41,873.60 433.4K
12:35 41,870.30 41,897.40 41,870.30 41,891.40 682.2K
12:40 41,892.30 41,901.60 41,877.60 41,880.90 433.5K
12:45 41,876.90 41,881.20 41,866.50 41,879.20 512.7K
12:50 41,879.40 41,889.10 41,865.30 41,886.00 468.2K
12:55 41,878.40 41,884.10 41,856.30 41,880.70 470.3K
13:00 41,869.20 41,917.20 41,867.10 41,912.20 769.6K
13:05 41,912.00 41,932.10 41,901.60 41,931.20 616.6K
13:10 41,932.60 41,934.10 41,898.40 41,898.40 537.7K
13:15 41,893.20 41,902.40 41,889.10 41,895.50 437.2K
13:20 41,893.50 41,919.80 41,893.50 41,902.30 621.0K
13:25 41,900.80 41,902.80 41,888.90 41,892.60 276.3K
13:30 41,892.40 41,901.40 41,879.70 41,887.00 525.0K
13:35 41,887.40 41,911.90 41,883.10 41,887.80 650.8K
13:40 41,887.50 41,915.60 41,886.50 41,915.60 388.5K
13:45 41,913.80 41,947.10 41,913.80 41,943.80 574.5K
13:50 41,942.40 41,949.80 41,923.90 41,923.90 444.0K
13:55 41,924.00 41,952.40 41,922.10 41,947.80 553.6K
14:00 41,948.80 41,957.70 41,936.90 41,938.20 640.8K
14:05 41,938.60 41,942.00 41,915.30 41,916.90 639.8K
14:10 41,908.10 41,908.90 41,884.20 41,893.80 425.8K
14:15 41,912.10 41,913.90 41,894.60 41,912.00 599.0K
14:20 41,912.10 41,923.70 41,902.10 41,908.50 511.1K
14:25 41,906.20 41,914.30 41,891.20 41,905.40 337.2K
14:30 41,913.90 41,929.40 41,901.40 41,901.40 398.5K
14:35 41,897.20 41,911.70 41,893.50 41,908.20 561.5K
14:40 41,912.20 41,950.40 41,912.20 41,928.30 796.3K
14:45 41,923.90 41,923.90 41,888.60 41,893.90 377.3K
14:50 41,886.60 41,892.30 41,873.10 41,879.00 465.3K
14:55 41,885.00 41,902.40 41,883.10 41,893.70 351.5K
15:00 41,895.50 41,908.20 41,889.50 41,904.80 458.2K
15:05 41,900.30 41,934.90 41,895.70 41,934.80 375.8K
15:10 41,926.20 41,932.10 41,920.50 41,922.80 496.8K
15:15 41,917.90 41,938.60 41,917.90 41,937.60 489.2K
15:20 41,942.40 41,959.60 41,934.70 41,939.10 479.0K
15:25 41,936.90 41,962.50 41,934.70 41,961.00 464.7K
15:30 41,950.00 41,998.30 41,950.00 41,996.20 1,051.4K
15:35 41,993.50 42,001.90 41,987.10 41,989.30 649.5K
15:40 41,988.50 41,988.60 41,968.40 41,969.60 703.3K
15:45 41,972.50 41,999.00 41,972.50 41,985.70 851.1K
15:50 41,983.30 42,022.40 41,978.20 42,022.40 1,890.0K
15:55 42,022.30 42,058.20 42,021.10 42,058.20 790.3K
16:00 42,055.90 42,084.50 42,043.70 42,083.30 945.6K
16:05 42,083.60 42,094.70 42,067.80 42,081.60 830.1K
16:10 42,075.10 42,083.20 42,040.40 42,044.60 1,023.5K
16:15 42,044.90 42,061.30 42,037.30 42,061.30 1,186.5K
16:20 42,061.30 42,070.30 42,054.50 42,061.20 632.9K
16:25 42,062.90 42,065.10 42,056.30 42,064.80 622.7K
16:30 42,061.60 42,089.70 42,061.60 42,083.30 1,040.2K
16:35 42,079.50 42,103.90 42,076.90 42,102.50 614.5K
16:40 42,104.70 42,104.70 42,080.50 42,080.50 847.2K
16:45 42,075.50 42,091.00 42,071.60 42,079.00 681.1K
16:50 42,079.30 42,092.30 42,076.90 42,090.70 814.7K
16:55 42,089.10 42,094.10 42,079.90 42,086.50 784.4K
17:00 42,089.60 42,139.80 42,087.50 42,135.90 1,335.7K
17:05 42,135.00 42,139.00 42,121.20 42,122.10 707.0K
17:10 42,123.00 42,126.50 42,096.70 42,097.90 1,175.0K
17:15 42,098.20 42,111.50 42,080.00 42,082.80 1,190.1K
17:20 42,085.50 42,094.60 42,081.80 42,091.10 1,354.8K
17:25 42,094.60 42,104.80 42,090.60 42,090.60 2,112.1K
17:35 42,092.70 42,092.70 42,092.70 42,092.70 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