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 42,731.90 42,776.20 42,717.20 42,752.20 4,843.0K
09:05 42,754.40 42,816.20 42,754.40 42,816.20 2,927.8K
09:10 42,816.60 42,836.90 42,802.50 42,806.00 859.6K
09:15 42,808.00 42,846.50 42,806.00 42,806.70 697.0K
09:20 42,808.00 42,817.50 42,779.70 42,817.50 828.3K
09:25 42,820.90 42,826.60 42,800.80 42,807.40 513.7K
09:30 42,810.70 42,810.70 42,755.30 42,768.40 824.2K
09:35 42,767.70 42,783.80 42,734.30 42,743.10 1,275.1K
09:40 42,746.90 42,756.90 42,742.60 42,744.90 640.1K
09:45 42,742.30 42,767.20 42,730.40 42,758.40 498.0K
09:50 42,757.60 42,802.60 42,753.60 42,802.60 498.7K
09:55 42,807.50 42,832.00 42,807.50 42,829.70 603.5K
10:00 42,828.90 42,946.60 42,821.00 42,928.60 2,699.2K
10:05 42,929.90 42,935.20 42,907.80 42,907.80 655.6K
10:10 42,908.50 42,909.60 42,876.70 42,876.70 471.8K
10:15 42,878.00 42,884.40 42,843.90 42,844.00 685.7K
10:20 42,846.10 42,859.70 42,825.70 42,831.20 548.3K
10:25 42,831.20 42,867.80 42,830.90 42,859.30 640.4K
10:30 42,861.50 42,894.40 42,856.90 42,861.20 1,267.7K
10:35 42,864.10 42,864.10 42,836.50 42,842.90 962.0K
10:40 42,843.40 42,851.10 42,812.10 42,826.30 899.5K
10:45 42,826.40 42,843.80 42,803.30 42,817.80 553.1K
10:50 42,818.30 42,846.90 42,818.00 42,824.30 854.8K
10:55 42,820.60 42,844.90 42,819.10 42,825.40 931.4K
11:00 42,816.40 42,825.30 42,799.00 42,799.00 530.3K
11:05 42,790.90 42,830.60 42,778.70 42,830.60 636.4K
11:10 42,832.70 42,894.40 42,832.70 42,889.10 1,318.2K
11:15 42,895.70 42,898.60 42,856.10 42,857.00 472.0K
11:20 42,852.70 42,882.20 42,851.80 42,880.40 472.1K
11:25 42,880.60 42,901.30 42,875.10 42,877.40 541.1K
11:30 42,876.20 42,938.50 42,876.20 42,927.20 733.5K
11:35 42,926.10 42,926.10 42,871.20 42,871.20 552.6K
11:40 42,863.90 42,863.90 42,799.10 42,816.60 677.3K
11:45 42,816.30 42,842.40 42,814.10 42,814.10 679.3K
11:50 42,814.60 42,832.90 42,806.60 42,825.20 439.8K
11:55 42,824.10 42,837.40 42,820.30 42,824.80 357.9K
12:00 42,827.40 42,833.90 42,818.20 42,828.70 511.2K
12:05 42,828.50 42,849.50 42,825.00 42,828.50 329.2K
12:10 42,824.80 42,824.80 42,786.10 42,795.00 376.5K
12:15 42,796.30 42,805.20 42,779.30 42,801.60 527.5K
12:20 42,801.60 42,817.10 42,780.30 42,783.00 266.3K
12:25 42,780.90 42,793.50 42,769.70 42,787.30 290.6K
12:30 42,786.40 42,786.40 42,736.40 42,747.00 479.8K
12:35 42,747.30 42,752.60 42,729.20 42,743.90 537.1K
12:40 42,745.70 42,769.80 42,745.70 42,769.80 265.1K
12:45 42,772.10 42,782.30 42,771.60 42,773.40 652.6K
12:50 42,776.10 42,780.90 42,747.00 42,748.10 332.5K
12:55 42,748.50 42,754.70 42,726.90 42,726.90 595.8K
13:00 42,745.50 42,764.50 42,724.60 42,753.60 495.4K
13:05 42,753.50 42,760.70 42,727.20 42,743.00 309.4K
13:10 42,743.80 42,753.20 42,734.30 42,751.60 463.5K
13:15 42,753.70 42,761.00 42,743.80 42,757.50 683.2K
13:20 42,756.60 42,803.20 42,754.00 42,798.30 620.6K
13:25 42,799.00 42,803.30 42,785.90 42,794.80 444.9K
13:30 42,791.80 42,809.50 42,791.60 42,793.70 564.5K
13:35 42,795.40 42,804.80 42,784.10 42,804.80 284.7K
13:40 42,803.20 42,838.70 42,802.20 42,836.20 329.4K
13:45 42,835.90 42,837.40 42,821.00 42,830.00 206.9K
13:50 42,830.20 42,831.00 42,804.70 42,807.30 304.6K
13:55 42,808.50 42,812.20 42,796.40 42,803.80 241.1K
14:00 42,807.90 42,818.20 42,798.70 42,818.20 438.6K
14:05 42,830.00 42,872.20 42,828.90 42,872.20 992.5K
14:10 42,869.50 42,899.50 42,866.10 42,896.10 972.7K
14:15 42,898.60 42,898.90 42,871.50 42,880.10 515.2K
14:20 42,875.30 42,875.30 42,808.50 42,808.50 825.9K
14:25 42,809.00 42,819.60 42,803.90 42,819.60 425.1K
14:30 42,821.10 42,846.10 42,815.20 42,845.80 280.0K
14:35 42,841.80 42,862.50 42,838.00 42,857.20 445.4K
14:40 42,856.90 42,867.00 42,851.80 42,862.40 338.1K
14:45 42,858.90 42,861.00 42,839.50 42,839.50 440.4K
14:50 42,840.30 42,867.80 42,837.00 42,859.30 415.3K
14:55 42,858.90 42,877.20 42,858.90 42,876.20 245.9K
15:00 42,878.00 42,884.60 42,867.40 42,871.00 425.0K
15:05 42,868.60 42,873.60 42,856.50 42,868.30 451.3K
15:10 42,867.90 42,892.70 42,867.90 42,888.50 395.6K
15:15 42,888.50 42,890.40 42,875.20 42,882.20 1,199.8K
15:20 42,881.60 42,881.60 42,856.30 42,869.00 428.0K
15:25 42,869.10 42,890.30 42,866.80 42,889.50 332.9K
15:30 42,879.30 42,918.20 42,874.30 42,907.80 912.8K
15:35 42,907.90 42,937.70 42,907.90 42,937.70 479.8K
15:40 42,939.50 42,947.10 42,902.80 42,920.50 871.6K
15:45 42,920.70 42,923.80 42,898.30 42,906.00 381.8K
15:50 42,904.90 42,907.50 42,885.90 42,885.90 422.9K
15:55 42,883.40 42,903.30 42,883.40 42,894.00 398.8K
16:00 42,893.60 42,896.60 42,860.20 42,867.40 395.7K
16:05 42,863.20 42,873.80 42,833.50 42,840.80 565.5K
16:10 42,842.30 42,852.00 42,828.60 42,850.10 574.6K
16:15 42,852.00 42,859.70 42,823.40 42,835.40 457.2K
16:20 42,845.90 42,883.90 42,845.90 42,876.90 430.8K
16:25 42,875.10 42,896.20 42,868.60 42,896.20 479.2K
16:30 42,895.40 42,949.40 42,895.40 42,949.40 625.5K
16:35 42,946.90 42,976.80 42,942.90 42,974.70 758.0K
16:40 42,975.10 42,985.80 42,952.70 42,985.80 404.3K
16:45 42,984.90 42,991.90 42,956.90 42,970.10 583.5K
16:50 42,969.10 42,975.60 42,956.60 42,971.10 709.8K
16:55 42,970.80 42,974.20 42,951.50 42,961.40 557.4K
17:00 42,966.10 42,977.20 42,914.70 42,946.40 1,267.3K
17:05 42,949.60 42,989.20 42,945.40 42,989.20 1,317.3K
17:10 42,992.20 42,995.50 42,960.80 42,964.70 936.1K
17:15 42,965.40 42,981.50 42,964.30 42,969.50 1,015.3K
17:20 42,968.30 42,978.20 42,962.60 42,977.20 998.9K
17:25 42,971.30 42,983.50 42,956.80 42,961.70 1,524.1K
17:35 43,001.00 43,001.00 43,001.00 43,001.00 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