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 42,326.00 42,326.30 42,230.40 42,232.80 2,922.9K
09:05 42,230.50 42,230.50 42,146.20 42,195.70 838.3K
09:10 42,187.60 42,204.30 42,175.70 42,193.40 598.2K
09:15 42,195.50 42,217.30 42,191.80 42,193.70 543.7K
09:20 42,194.80 42,197.00 42,151.80 42,163.30 773.4K
09:25 42,172.10 42,186.90 42,149.30 42,160.90 493.3K
09:30 42,163.30 42,181.40 42,159.40 42,164.90 411.3K
09:35 42,166.30 42,170.00 42,144.40 42,153.40 570.0K
09:40 42,163.30 42,187.50 42,160.10 42,169.90 475.8K
09:45 42,170.60 42,174.50 42,159.90 42,164.90 449.7K
09:50 42,166.70 42,197.40 42,166.40 42,197.40 447.8K
09:55 42,196.90 42,234.10 42,195.40 42,234.10 379.8K
10:00 42,240.00 42,288.80 42,240.00 42,284.00 584.2K
10:05 42,282.30 42,296.10 42,282.10 42,295.40 337.9K
10:10 42,299.20 42,309.10 42,288.70 42,298.80 448.3K
10:15 42,302.20 42,302.20 42,235.30 42,235.30 669.3K
10:20 42,236.60 42,248.60 42,212.30 42,244.20 701.5K
10:25 42,244.30 42,254.30 42,226.70 42,248.60 421.9K
10:30 42,245.10 42,271.60 42,226.00 42,270.00 467.0K
10:35 42,284.20 42,290.40 42,261.30 42,269.70 627.1K
10:40 42,268.10 42,268.20 42,200.30 42,222.00 776.8K
10:45 42,221.80 42,252.40 42,221.80 42,238.40 657.2K
10:50 42,237.70 42,247.20 42,224.90 42,235.40 411.1K
10:55 42,235.10 42,236.10 42,203.30 42,213.40 675.2K
11:00 42,212.70 42,237.30 42,210.70 42,218.70 437.0K
11:05 42,227.20 42,230.10 42,204.20 42,225.60 385.4K
11:10 42,225.70 42,295.30 42,225.70 42,293.30 623.7K
11:15 42,292.50 42,326.10 42,290.30 42,323.60 454.1K
11:20 42,322.00 42,347.00 42,315.10 42,342.40 749.2K
11:25 42,340.80 42,398.60 42,337.80 42,398.60 1,003.9K
11:30 42,397.30 42,441.90 42,382.80 42,440.40 855.9K
11:35 42,432.60 42,447.60 42,429.00 42,439.30 423.3K
11:40 42,437.40 42,485.80 42,436.00 42,483.30 669.0K
11:45 42,484.80 42,520.60 42,481.20 42,520.50 1,046.4K
11:50 42,523.30 42,531.20 42,499.40 42,531.20 701.3K
11:55 42,527.00 42,527.00 42,485.70 42,485.70 486.8K
12:00 42,484.20 42,484.20 42,456.00 42,466.30 596.5K
12:05 42,466.10 42,484.30 42,464.50 42,484.00 407.7K
12:10 42,483.30 42,483.30 42,453.30 42,457.00 378.2K
12:15 42,451.70 42,479.80 42,446.70 42,479.80 551.1K
12:20 42,480.30 42,491.90 42,455.00 42,461.00 435.3K
12:25 42,461.50 42,475.20 42,461.30 42,469.30 640.8K
12:30 42,470.60 42,478.10 42,462.30 42,463.30 351.5K
12:35 42,462.80 42,463.60 42,428.50 42,439.50 506.4K
12:40 42,439.60 42,452.60 42,433.90 42,439.60 222.1K
12:45 42,441.80 42,444.50 42,394.60 42,400.90 950.8K
12:50 42,399.20 42,404.60 42,381.40 42,402.00 625.4K
12:55 42,401.70 42,420.20 42,401.00 42,406.60 485.3K
13:00 42,402.50 42,437.80 42,402.50 42,420.40 607.2K
13:05 42,420.70 42,431.00 42,410.60 42,415.50 322.2K
13:10 42,422.10 42,427.20 42,401.10 42,412.40 313.5K
13:15 42,413.40 42,422.20 42,400.20 42,412.70 445.3K
13:20 42,417.10 42,434.60 42,414.20 42,420.80 405.2K
13:25 42,420.80 42,440.40 42,420.80 42,438.50 423.9K
13:30 42,438.80 42,445.30 42,434.00 42,436.80 408.7K
13:35 42,435.80 42,442.80 42,431.50 42,436.70 624.4K
13:40 42,438.60 42,453.00 42,434.80 42,451.50 325.9K
13:45 42,453.60 42,454.30 42,415.70 42,415.70 652.9K
13:50 42,416.80 42,423.30 42,411.00 42,411.00 439.2K
13:55 42,411.30 42,427.80 42,410.60 42,419.30 493.9K
14:00 42,418.60 42,422.10 42,405.10 42,407.70 471.9K
14:05 42,407.60 42,419.90 42,400.30 42,419.90 388.3K
14:10 42,417.40 42,417.40 42,396.50 42,402.00 322.8K
14:15 42,398.70 42,423.00 42,398.70 42,415.10 287.0K
14:20 42,415.90 42,447.60 42,415.90 42,434.10 500.6K
14:25 42,433.90 42,433.90 42,416.20 42,420.90 333.2K
14:30 42,421.90 42,422.90 42,412.50 42,421.80 291.0K
14:35 42,422.20 42,443.70 42,422.20 42,443.60 388.6K
14:40 42,442.50 42,442.80 42,405.20 42,405.20 388.8K
14:45 42,401.30 42,421.80 42,398.00 42,419.90 347.9K
14:50 42,420.60 42,422.40 42,413.60 42,420.40 255.4K
14:55 42,419.70 42,434.30 42,410.30 42,414.10 780.7K
15:00 42,409.50 42,444.40 42,409.50 42,443.50 313.6K
15:05 42,443.50 42,458.60 42,442.40 42,449.10 631.8K
15:10 42,448.30 42,473.20 42,448.30 42,471.00 815.3K
15:15 42,471.30 42,492.80 42,471.30 42,492.40 650.3K
15:20 42,495.30 42,498.00 42,447.30 42,449.40 450.0K
15:25 42,447.00 42,447.00 42,426.70 42,434.60 513.7K
15:30 42,442.00 42,472.40 42,442.00 42,465.50 599.2K
15:35 42,472.10 42,472.10 42,460.70 42,460.70 454.8K
15:40 42,471.40 42,481.70 42,465.60 42,473.40 401.8K
15:45 42,478.40 42,522.00 42,478.40 42,520.30 636.9K
15:50 42,517.60 42,524.30 42,496.40 42,522.90 807.0K
15:55 42,523.40 42,523.40 42,490.20 42,490.20 727.4K
16:00 42,491.20 42,514.50 42,491.00 42,492.80 496.5K
16:05 42,494.40 42,504.60 42,491.00 42,504.60 663.2K
16:10 42,504.30 42,512.50 42,491.80 42,497.00 544.7K
16:15 42,497.30 42,501.10 42,484.60 42,484.60 503.7K
16:20 42,482.80 42,517.40 42,471.90 42,476.90 749.8K
16:25 42,488.20 42,499.00 42,485.10 42,487.80 375.3K
16:30 42,487.90 42,522.20 42,487.60 42,518.30 541.2K
16:35 42,511.80 42,545.80 42,511.00 42,545.30 519.5K
16:40 42,543.50 42,545.90 42,520.90 42,530.10 1,023.6K
16:45 42,535.60 42,542.60 42,521.70 42,526.50 454.7K
16:50 42,524.90 42,524.90 42,497.60 42,500.00 745.8K
16:55 42,503.70 42,512.70 42,475.80 42,476.10 687.9K
17:00 42,485.80 42,485.80 42,468.80 42,478.80 557.5K
17:05 42,479.00 42,484.70 42,467.30 42,468.30 663.9K
17:10 42,466.90 42,469.40 42,441.30 42,461.60 731.2K
17:15 42,456.60 42,490.00 42,456.60 42,490.00 883.1K
17:20 42,493.30 42,513.50 42,490.90 42,510.00 789.3K
17:25 42,516.50 42,523.80 42,503.80 42,518.40 1,344.4K
17:35 42,549.40 42,549.40 42,549.40 42,549.40 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