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 42,257.70 42,296.40 42,176.90 42,195.20 4,277.2K
09:05 42,192.40 42,194.00 42,162.50 42,179.50 1,046.4K
09:10 42,175.40 42,178.20 42,105.10 42,115.90 821.4K
09:15 42,132.20 42,176.90 42,132.20 42,176.90 936.1K
09:20 42,181.10 42,184.20 42,163.60 42,175.80 688.5K
09:25 42,168.60 42,171.20 42,136.90 42,171.20 588.8K
09:30 42,171.90 42,185.20 42,120.40 42,120.40 571.5K
09:35 42,119.90 42,124.90 42,074.60 42,074.60 605.2K
09:40 42,069.10 42,072.80 42,046.60 42,054.30 614.3K
09:45 42,050.10 42,053.90 42,014.50 42,014.80 521.4K
09:50 42,001.60 42,001.60 41,917.70 41,922.60 974.0K
09:55 41,915.10 41,927.70 41,906.00 41,927.70 775.2K
10:00 41,933.90 41,935.10 41,860.00 41,863.00 714.9K
10:05 41,861.60 41,861.60 41,791.10 41,796.30 1,026.3K
10:10 41,792.40 41,843.20 41,786.70 41,828.60 416.8K
10:15 41,828.30 41,853.20 41,827.90 41,853.20 524.9K
10:20 41,853.20 41,865.20 41,846.70 41,852.20 439.1K
10:25 41,852.80 41,880.30 41,847.80 41,858.90 520.5K
10:30 41,861.30 41,887.30 41,861.30 41,874.60 355.0K
10:35 41,873.90 41,897.20 41,859.50 41,897.20 435.5K
10:40 41,901.60 41,916.40 41,886.90 41,892.70 558.4K
10:45 41,893.30 41,910.90 41,881.80 41,910.90 568.7K
10:50 41,916.60 41,932.40 41,906.00 41,932.30 573.3K
10:55 41,933.90 41,935.90 41,919.80 41,920.70 374.8K
11:00 41,921.40 41,942.70 41,896.10 41,936.80 800.1K
11:05 41,939.00 41,957.50 41,939.00 41,955.10 406.2K
11:10 41,952.50 41,963.20 41,947.10 41,963.20 299.6K
11:15 41,964.90 41,979.10 41,952.30 41,974.40 333.1K
11:20 41,976.80 41,983.10 41,941.50 41,943.80 379.8K
11:25 41,939.70 41,998.30 41,937.20 41,990.60 272.9K
11:30 41,990.70 41,997.70 41,986.70 41,992.20 245.1K
11:35 42,000.80 42,015.50 41,993.90 42,011.90 374.5K
11:40 42,009.90 42,020.00 42,002.90 42,005.70 220.0K
11:45 42,007.70 42,028.10 42,006.60 42,012.70 610.2K
11:50 42,013.60 42,031.70 42,005.10 42,031.60 237.1K
11:55 42,033.10 42,047.40 42,031.40 42,047.40 238.7K
12:00 42,057.00 42,081.20 42,057.00 42,067.00 464.7K
12:05 42,068.90 42,077.00 42,061.20 42,071.70 710.2K
12:10 42,074.70 42,092.30 42,074.50 42,089.60 437.4K
12:15 42,087.80 42,092.00 42,075.80 42,082.90 316.1K
12:20 42,088.00 42,094.90 42,081.50 42,083.00 260.6K
12:25 42,082.90 42,106.40 42,077.90 42,102.30 507.2K
12:30 42,103.30 42,135.10 42,103.30 42,107.20 898.1K
12:35 42,103.80 42,116.70 42,093.70 42,095.20 226.4K
12:40 42,098.10 42,099.50 42,061.20 42,062.30 449.1K
12:45 42,061.50 42,080.50 42,054.80 42,080.50 245.2K
12:50 42,083.90 42,092.80 42,080.50 42,088.40 251.1K
12:55 42,092.80 42,103.00 42,086.30 42,088.90 391.3K
13:00 42,090.60 42,095.20 42,072.50 42,072.70 251.6K
13:05 42,071.90 42,085.70 42,066.10 42,080.10 260.6K
13:10 42,080.90 42,124.30 42,080.90 42,123.80 570.6K
13:15 42,123.20 42,151.90 42,119.50 42,149.40 656.9K
13:20 42,148.70 42,148.70 42,135.10 42,139.00 378.4K
13:25 42,140.30 42,140.30 42,114.80 42,117.40 147.7K
13:30 42,116.60 42,116.60 42,099.60 42,101.20 370.5K
13:35 42,103.10 42,103.70 42,085.20 42,097.40 226.5K
13:40 42,097.90 42,112.50 42,095.50 42,095.50 195.2K
13:45 42,093.30 42,100.00 42,084.60 42,095.10 275.8K
13:50 42,098.70 42,098.70 42,091.20 42,096.60 157.3K
13:55 42,098.60 42,113.40 42,098.10 42,113.40 243.0K
14:00 42,121.80 42,124.30 42,111.10 42,113.00 310.4K
14:05 42,114.60 42,114.60 42,101.30 42,109.00 261.2K
14:10 42,107.60 42,109.40 42,101.30 42,106.00 240.3K
14:15 42,105.80 42,122.80 42,059.00 42,071.80 652.5K
14:20 42,066.60 42,106.20 42,066.60 42,106.20 329.6K
14:25 42,107.90 42,125.40 42,107.90 42,112.40 256.8K
14:30 42,113.60 42,138.00 42,111.30 42,138.00 362.0K
14:35 42,139.90 42,150.70 42,131.90 42,134.50 293.2K
14:40 42,138.40 42,151.70 42,131.40 42,149.20 301.1K
14:45 42,151.00 42,170.70 42,144.90 42,165.70 359.1K
14:50 42,165.60 42,171.90 42,140.50 42,142.40 483.6K
14:55 42,144.30 42,164.40 42,144.30 42,150.90 233.0K
15:00 42,149.80 42,150.00 42,129.40 42,130.60 391.8K
15:05 42,131.10 42,138.90 42,116.60 42,120.50 408.6K
15:10 42,120.20 42,138.30 42,119.00 42,128.40 250.2K
15:15 42,128.10 42,128.10 42,110.10 42,118.20 259.4K
15:20 42,116.80 42,143.90 42,116.70 42,143.00 210.9K
15:25 42,147.80 42,164.40 42,147.80 42,160.90 499.5K
15:30 42,158.30 42,212.80 42,149.20 42,209.50 802.8K
15:35 42,211.70 42,240.30 42,200.60 42,200.60 581.6K
15:40 42,199.70 42,210.00 42,177.00 42,177.00 480.7K
15:45 42,177.70 42,194.10 42,170.20 42,177.60 356.1K
15:50 42,177.90 42,177.90 42,151.40 42,165.90 500.8K
15:55 42,165.70 42,172.30 42,148.50 42,170.80 381.5K
16:00 42,148.00 42,165.10 42,131.80 42,162.30 784.3K
16:05 42,160.80 42,171.00 42,127.10 42,135.80 718.5K
16:10 42,135.60 42,156.20 42,133.90 42,144.30 583.1K
16:15 42,149.50 42,163.20 42,129.90 42,162.90 571.5K
16:20 42,164.50 42,174.10 42,144.50 42,144.50 444.1K
16:25 42,142.90 42,145.10 42,129.60 42,138.70 532.7K
16:30 42,137.60 42,146.60 42,105.60 42,105.60 999.9K
16:35 42,101.60 42,110.80 42,086.60 42,090.50 416.4K
16:40 42,105.90 42,108.30 42,039.40 42,042.80 952.6K
16:45 42,042.70 42,047.70 42,028.00 42,028.00 1,001.9K
16:50 42,031.20 42,050.20 42,021.10 42,036.70 799.9K
16:55 42,033.90 42,104.30 42,033.90 42,099.40 777.3K
17:00 42,091.50 42,097.70 42,078.10 42,087.30 999.5K
17:05 42,085.40 42,116.40 42,085.40 42,103.00 863.3K
17:10 42,102.70 42,135.50 42,086.10 42,134.00 784.7K
17:15 42,134.50 42,160.10 42,134.10 42,152.10 1,141.5K
17:20 42,151.60 42,163.80 42,135.20 42,148.90 1,267.5K
17:25 42,151.20 42,159.20 42,144.50 42,157.80 1,069.1K
17:35 42,171.40 42,171.40 42,171.40 42,171.40 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