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 43,085.40 43,149.80 43,043.50 43,129.10 4,059.4K
09:05 43,130.20 43,163.10 43,111.00 43,122.10 910.5K
09:10 43,123.10 43,152.90 43,123.10 43,150.60 689.6K
09:15 43,159.40 43,160.30 43,127.60 43,132.30 487.8K
09:20 43,132.10 43,141.50 43,121.10 43,121.10 612.7K
09:25 43,125.20 43,171.30 43,125.20 43,155.00 793.7K
09:30 43,161.30 43,205.30 43,161.30 43,195.60 1,234.6K
09:35 43,198.00 43,198.00 43,160.70 43,166.10 499.6K
09:40 43,174.50 43,200.10 43,167.80 43,172.30 871.0K
09:45 43,174.50 43,185.40 43,158.10 43,171.30 586.7K
09:50 43,170.70 43,238.60 43,168.40 43,226.40 1,082.5K
09:55 43,217.60 43,249.90 43,217.60 43,248.40 872.6K
10:00 43,249.20 43,291.20 43,249.20 43,260.50 1,837.9K
10:05 43,262.90 43,303.50 43,259.10 43,300.20 1,195.4K
10:10 43,299.40 43,313.80 43,288.20 43,312.30 850.6K
10:15 43,311.70 43,314.30 43,245.90 43,251.60 541.5K
10:20 43,252.80 43,286.30 43,252.80 43,269.40 579.9K
10:25 43,269.80 43,270.90 43,242.60 43,249.60 480.6K
10:30 43,249.00 43,275.40 43,248.00 43,265.60 407.5K
10:35 43,267.80 43,279.30 43,266.40 43,273.70 698.2K
10:40 43,271.70 43,281.90 43,266.30 43,275.60 404.7K
10:45 43,275.20 43,279.70 43,264.10 43,265.90 434.6K
10:50 43,262.60 43,290.20 43,262.60 43,286.40 542.6K
10:55 43,283.90 43,299.50 43,283.10 43,297.00 734.3K
11:00 43,295.40 43,315.10 43,283.50 43,307.40 715.7K
11:05 43,305.80 43,321.60 43,298.10 43,299.90 563.0K
11:10 43,302.50 43,336.40 43,302.50 43,336.40 446.3K
11:15 43,336.60 43,358.70 43,336.60 43,354.50 649.1K
11:20 43,356.20 43,372.50 43,354.90 43,365.80 487.8K
11:25 43,365.70 43,367.20 43,302.90 43,302.90 590.3K
11:30 43,303.60 43,335.20 43,300.80 43,333.20 338.3K
11:35 43,335.50 43,359.60 43,335.50 43,350.20 566.7K
11:40 43,349.50 43,359.10 43,340.60 43,357.80 638.4K
11:45 43,360.20 43,373.40 43,360.10 43,370.00 355.8K
11:50 43,371.60 43,372.50 43,326.00 43,337.00 691.3K
11:55 43,340.20 43,373.20 43,340.20 43,369.60 1,119.2K
12:00 43,371.80 43,417.40 43,371.80 43,402.20 856.1K
12:05 43,397.60 43,400.10 43,387.00 43,388.90 835.5K
12:10 43,384.50 43,389.00 43,377.10 43,377.10 469.7K
12:15 43,375.90 43,375.90 43,349.10 43,350.10 528.0K
12:20 43,348.40 43,368.20 43,348.40 43,365.30 279.4K
12:25 43,366.20 43,376.90 43,365.00 43,370.00 355.5K
12:30 43,370.10 43,373.20 43,360.80 43,373.00 355.7K
12:35 43,372.50 43,387.50 43,372.50 43,385.80 339.6K
12:40 43,384.80 43,384.80 43,367.70 43,367.90 343.3K
12:45 43,369.60 43,377.90 43,366.80 43,374.50 285.0K
12:50 43,373.60 43,376.60 43,364.60 43,369.40 413.6K
12:55 43,367.10 43,373.90 43,357.60 43,361.00 361.6K
13:00 43,362.60 43,371.30 43,350.30 43,350.30 524.1K
13:05 43,350.50 43,358.30 43,345.30 43,357.70 445.9K
13:10 43,359.50 43,379.70 43,358.20 43,375.70 531.0K
13:15 43,378.90 43,379.70 43,360.40 43,364.30 426.3K
13:20 43,363.50 43,375.00 43,359.90 43,359.90 530.6K
13:25 43,359.90 43,365.50 43,335.10 43,335.80 394.7K
13:30 43,336.30 43,349.80 43,331.90 43,346.10 322.0K
13:35 43,343.00 43,358.40 43,343.00 43,351.70 328.1K
13:40 43,342.60 43,342.60 43,311.80 43,338.20 385.8K
13:45 43,339.30 43,349.70 43,337.00 43,344.20 239.0K
13:50 43,343.90 43,343.90 43,316.50 43,318.20 298.9K
13:55 43,321.80 43,336.20 43,316.90 43,334.90 279.3K
14:00 43,333.80 43,351.30 43,333.80 43,345.90 334.2K
14:05 43,345.60 43,345.60 43,329.20 43,329.20 406.7K
14:10 43,330.00 43,369.40 43,330.00 43,369.40 649.8K
14:15 43,365.60 43,372.00 43,334.70 43,336.10 354.4K
14:20 43,335.70 43,340.30 43,300.70 43,303.90 248.6K
14:25 43,302.20 43,313.10 43,297.60 43,311.70 188.5K
14:30 43,313.60 43,322.70 43,295.70 43,297.10 331.2K
14:35 43,297.30 43,303.90 43,279.60 43,289.30 252.1K
14:40 43,289.60 43,315.70 43,288.50 43,311.60 137.7K
14:45 43,315.80 43,320.50 43,292.30 43,293.70 230.2K
14:50 43,294.20 43,323.60 43,294.20 43,323.60 224.3K
14:55 43,323.90 43,330.70 43,322.40 43,329.90 211.0K
15:00 43,331.00 43,339.60 43,324.30 43,335.40 228.0K
15:05 43,334.60 43,334.60 43,325.90 43,325.90 220.9K
15:10 43,324.80 43,343.30 43,324.80 43,333.40 532.2K
15:15 43,333.10 43,337.30 43,313.10 43,317.00 576.1K
15:20 43,320.90 43,324.00 43,300.00 43,305.40 528.5K
15:25 43,305.60 43,309.60 43,291.00 43,291.00 327.1K
15:30 43,288.90 43,288.90 43,261.90 43,268.90 510.8K
15:35 43,263.50 43,264.20 43,244.30 43,257.20 305.3K
15:40 43,252.70 43,252.80 43,230.90 43,252.80 421.4K
15:45 43,254.80 43,269.20 43,227.20 43,230.50 389.0K
15:50 43,230.40 43,239.30 43,215.50 43,229.30 491.0K
15:55 43,226.50 43,231.70 43,215.70 43,223.80 378.0K
16:00 43,233.10 43,265.80 43,232.00 43,247.60 434.9K
16:05 43,246.00 43,478.50 43,237.40 43,436.50 4,259.9K
16:10 43,432.80 43,432.80 43,373.40 43,383.20 977.1K
16:15 43,381.80 43,381.80 43,338.20 43,359.80 623.0K
16:20 43,360.50 43,382.10 43,353.80 43,373.20 457.9K
16:25 43,375.70 43,436.50 43,372.20 43,435.50 657.2K
16:30 43,435.60 43,460.40 43,435.60 43,459.80 588.6K
16:35 43,457.80 43,461.50 43,416.00 43,416.00 504.8K
16:40 43,414.70 43,419.70 43,385.80 43,389.40 367.3K
16:45 43,390.50 43,395.10 43,380.60 43,393.00 618.1K
16:50 43,389.60 43,389.60 43,349.80 43,359.50 452.1K
16:55 43,358.70 43,391.00 43,353.40 43,390.50 800.9K
17:00 43,385.40 43,425.80 43,385.40 43,424.50 950.6K
17:05 43,425.30 43,433.20 43,412.10 43,415.20 785.6K
17:10 43,418.40 43,436.20 43,404.20 43,418.30 1,283.7K
17:15 43,417.30 43,429.30 43,395.60 43,429.30 1,012.2K
17:20 43,426.90 43,427.20 43,410.80 43,420.90 1,020.3K
17:25 43,423.50 43,444.30 43,423.50 43,441.60 1,594.6K
17:35 43,393.30 43,393.30 43,393.30 43,393.30 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