IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
44,861.50
最終更新: 2025-09-29
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 41,507.50 41,564.90 41,462.90 41,550.70 3,927.1K
09:05 41,554.80 41,575.90 41,531.70 41,568.20 1,334.4K
09:10 41,574.80 41,607.20 41,544.80 41,601.90 910.3K
09:15 41,601.40 41,604.80 41,581.40 41,604.80 968.8K
09:20 41,606.50 41,614.90 41,558.30 41,558.30 1,384.2K
09:25 41,560.00 41,589.60 41,560.00 41,580.50 872.8K
09:30 41,572.70 41,627.90 41,571.40 41,625.90 1,204.9K
09:35 41,629.90 41,650.40 41,605.80 41,650.40 496.1K
09:40 41,653.40 41,695.90 41,648.60 41,695.90 766.4K
09:45 41,696.50 41,758.30 41,694.20 41,758.30 498.8K
09:50 41,770.70 41,817.70 41,767.80 41,812.70 715.3K
09:55 41,814.80 41,829.00 41,795.30 41,802.30 748.3K
10:00 41,806.40 41,819.90 41,753.80 41,753.90 585.9K
10:05 41,753.30 41,764.10 41,738.20 41,740.60 594.6K
10:10 41,742.30 41,765.50 41,718.20 41,765.50 630.6K
10:15 41,777.10 41,806.30 41,771.80 41,804.80 734.1K
10:20 41,803.90 41,849.50 41,800.50 41,846.80 461.5K
10:25 41,844.00 41,866.00 41,835.50 41,853.30 747.0K
10:30 41,854.70 41,863.00 41,832.30 41,863.00 480.4K
10:35 41,866.50 41,878.30 41,853.90 41,859.10 630.1K
10:40 41,860.10 41,866.30 41,850.10 41,858.00 336.2K
10:45 41,850.70 41,863.90 41,850.70 41,854.80 360.8K
10:50 41,856.80 41,861.70 41,837.00 41,843.50 317.1K
10:55 41,843.50 41,877.80 41,839.80 41,876.70 382.1K
11:00 41,880.10 41,888.10 41,871.10 41,886.50 353.2K
11:05 41,886.20 41,889.30 41,860.60 41,870.40 329.1K
11:10 41,872.40 41,874.20 41,841.70 41,842.70 246.5K
11:15 41,846.60 41,881.60 41,841.00 41,879.80 428.6K
11:20 41,884.00 41,900.80 41,876.90 41,899.90 348.1K
11:25 41,900.20 41,900.20 41,866.60 41,875.00 459.4K
11:30 41,880.50 41,948.80 41,880.50 41,948.70 544.3K
11:35 41,953.10 41,972.80 41,946.90 41,961.80 318.4K
11:40 41,962.70 41,963.00 41,942.60 41,942.60 451.6K
11:45 41,943.50 41,947.40 41,906.20 41,915.90 570.6K
11:50 41,916.70 41,919.30 41,892.00 41,916.30 524.7K
11:55 41,916.90 41,933.40 41,886.40 41,890.30 311.7K
12:00 41,889.20 41,937.70 41,889.20 41,931.00 339.0K
12:05 41,929.70 41,941.00 41,914.00 41,921.40 226.3K
12:10 41,922.10 41,936.10 41,916.60 41,918.30 173.6K
12:15 41,921.30 41,922.60 41,893.50 41,906.30 581.9K
12:20 41,908.20 41,919.10 41,886.30 41,887.40 607.0K
12:25 41,888.30 41,889.80 41,864.20 41,873.40 331.4K
12:30 41,876.00 41,920.40 41,875.10 41,903.50 1,774.4K
12:35 41,903.50 41,904.10 41,875.80 41,895.40 500.4K
12:40 41,893.00 41,949.30 41,890.30 41,949.30 1,456.7K
12:45 41,952.50 41,960.10 41,923.60 41,933.50 472.0K
12:50 41,934.60 41,938.10 41,909.20 41,913.90 496.6K
12:55 41,914.00 41,931.10 41,911.70 41,925.70 327.5K
13:00 41,921.20 41,922.20 41,880.20 41,886.00 420.5K
13:05 41,886.20 41,888.00 41,873.60 41,873.60 226.8K
13:10 41,873.60 41,901.40 41,869.90 41,901.40 235.5K
13:15 41,908.70 41,928.00 41,908.70 41,926.10 221.1K
13:20 41,923.00 41,944.40 41,923.00 41,939.60 239.1K
13:25 41,939.80 41,944.50 41,935.70 41,935.70 136.4K
13:30 41,934.40 41,946.60 41,931.40 41,944.90 395.3K
13:35 41,944.90 41,945.60 41,917.20 41,917.80 409.9K
13:40 41,918.90 41,931.90 41,916.10 41,928.10 228.7K
13:45 41,928.90 41,945.20 41,927.70 41,943.10 446.7K
13:50 41,942.80 41,950.40 41,932.00 41,932.50 136.9K
13:55 41,935.10 41,937.10 41,924.70 41,929.50 163.3K
14:00 41,933.20 41,970.80 41,930.60 41,962.50 214.5K
14:05 41,962.40 41,971.30 41,961.80 41,967.40 169.5K
14:10 41,968.30 41,970.00 41,962.40 41,964.00 110.0K
14:15 41,961.20 41,962.20 41,941.30 41,957.80 378.2K
14:20 41,957.90 41,972.10 41,949.70 41,967.70 223.1K
14:25 41,967.40 41,986.70 41,967.40 41,978.70 164.6K
14:30 41,966.80 41,966.80 41,934.70 41,941.80 240.2K
14:35 41,942.10 41,971.50 41,941.70 41,969.70 204.7K
14:40 41,970.10 41,982.60 41,970.10 41,982.60 210.4K
14:45 41,983.00 42,007.60 41,981.40 41,994.00 280.0K
14:50 41,995.60 41,996.00 41,965.40 41,965.80 265.3K
14:55 41,966.30 41,972.60 41,957.90 41,965.90 177.8K
15:00 41,969.70 41,973.10 41,960.70 41,963.40 298.3K
15:05 41,961.80 41,974.80 41,958.40 41,971.00 241.3K
15:10 41,971.80 41,980.80 41,945.50 41,945.50 255.2K
15:15 41,946.80 41,959.50 41,944.40 41,946.70 138.4K
15:20 41,946.30 41,947.00 41,930.90 41,934.90 442.7K
15:25 41,935.10 41,950.10 41,935.10 41,943.00 209.0K
15:30 41,951.40 41,955.20 41,926.70 41,950.90 648.9K
15:35 41,962.80 41,982.70 41,962.10 41,969.30 367.8K
15:40 41,967.60 41,984.30 41,953.10 41,978.30 799.8K
15:45 41,976.20 42,002.40 41,965.80 41,983.20 734.5K
15:50 41,988.40 41,988.40 41,964.70 41,976.60 343.2K
15:55 41,971.50 41,974.10 41,937.70 41,966.90 349.9K
16:00 41,968.40 41,973.50 41,949.10 41,950.80 531.2K
16:05 41,950.80 41,978.20 41,947.60 41,953.10 570.0K
16:10 41,953.40 41,957.00 41,930.50 41,933.90 368.3K
16:15 41,934.40 41,953.30 41,933.80 41,951.30 301.2K
16:20 41,951.40 41,991.50 41,951.40 41,988.90 311.9K
16:25 41,987.10 41,995.80 41,978.80 41,987.60 477.9K
16:30 41,990.20 42,013.00 41,989.50 42,013.00 437.0K
16:35 42,012.70 42,037.00 42,012.70 42,036.60 338.2K
16:40 42,036.90 42,041.50 42,014.80 42,016.70 413.7K
16:45 42,020.60 42,034.50 42,018.40 42,028.90 326.9K
16:50 42,028.50 42,033.00 41,983.80 41,999.80 739.3K
16:55 41,997.10 42,025.70 41,996.30 42,015.60 633.7K
17:00 42,024.00 42,045.30 42,021.80 42,041.60 785.0K
17:05 42,037.90 42,063.40 42,037.90 42,061.60 624.4K
17:10 42,060.40 42,078.90 42,060.40 42,073.00 481.0K
17:15 42,070.40 42,082.30 42,057.30 42,072.50 676.4K
17:20 42,072.50 42,072.50 42,034.30 42,054.30 897.5K
17:25 42,050.90 42,077.70 42,049.80 42,075.70 1,095.9K
17:35 42,108.60 42,108.60 42,108.60 42,108.60 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