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 43,514.80 43,558.30 43,514.80 43,522.80 4,868.0K
09:05 43,525.20 43,528.90 43,450.40 43,462.50 1,395.0K
09:10 43,456.30 43,501.90 43,448.90 43,490.70 1,276.6K
09:15 43,498.60 43,510.20 43,472.30 43,472.30 1,017.5K
09:20 43,469.80 43,488.40 43,454.80 43,483.10 960.7K
09:25 43,484.80 43,484.80 43,438.50 43,443.40 1,071.2K
09:30 43,443.10 43,443.10 43,368.50 43,370.10 1,040.1K
09:35 43,379.30 43,388.30 43,370.20 43,384.10 692.4K
09:40 43,382.40 43,387.80 43,324.50 43,325.50 863.5K
09:45 43,326.70 43,330.60 43,269.60 43,279.80 579.7K
09:50 43,280.80 43,284.90 43,236.60 43,238.10 601.6K
09:55 43,249.20 43,249.80 43,179.30 43,182.00 935.2K
10:00 43,184.80 43,189.90 43,159.10 43,164.90 792.4K
10:05 43,166.40 43,195.50 43,139.90 43,186.00 759.3K
10:10 43,184.50 43,197.20 43,158.10 43,167.80 910.4K
10:15 43,169.10 43,207.00 43,169.10 43,200.60 451.4K
10:20 43,194.90 43,194.90 43,147.60 43,156.10 470.8K
10:25 43,159.10 43,180.10 43,154.20 43,163.70 1,008.6K
10:30 43,164.30 43,197.40 43,157.50 43,197.40 546.1K
10:35 43,196.70 43,207.40 43,183.80 43,194.10 486.7K
10:40 43,195.60 43,220.20 43,195.40 43,216.30 293.3K
10:45 43,221.00 43,225.20 43,179.90 43,179.90 466.2K
10:50 43,174.10 43,174.10 43,134.30 43,146.60 722.4K
10:55 43,147.50 43,147.50 43,122.00 43,127.90 669.6K
11:00 43,124.80 43,155.00 43,124.80 43,146.80 330.1K
11:05 43,147.00 43,151.90 43,126.40 43,128.60 537.7K
11:10 43,128.00 43,143.20 43,119.90 43,137.80 394.4K
11:15 43,137.80 43,195.00 43,137.80 43,195.00 328.4K
11:20 43,197.20 43,202.00 43,191.60 43,193.80 340.5K
11:25 43,195.60 43,208.80 43,190.50 43,205.60 418.5K
11:30 43,205.90 43,222.20 43,198.70 43,222.20 262.0K
11:35 43,223.90 43,232.80 43,210.50 43,213.30 379.2K
11:40 43,213.50 43,236.50 43,213.50 43,228.80 209.6K
11:45 43,230.80 43,250.50 43,230.70 43,243.40 240.6K
11:50 43,241.70 43,255.20 43,237.20 43,250.70 280.8K
11:55 43,255.80 43,266.20 43,251.70 43,260.90 359.2K
12:00 43,261.80 43,290.10 43,261.80 43,289.50 289.1K
12:05 43,289.60 43,291.50 43,271.60 43,290.70 291.1K
12:10 43,289.60 43,289.60 43,234.40 43,244.80 344.0K
12:15 43,245.50 43,261.60 43,245.50 43,261.60 187.1K
12:20 43,260.20 43,280.70 43,260.20 43,277.00 252.9K
12:25 43,276.70 43,277.70 43,262.00 43,271.00 206.1K
12:30 43,270.00 43,270.00 43,243.50 43,246.40 337.1K
12:35 43,247.50 43,247.50 43,235.00 43,236.50 217.0K
12:40 43,238.20 43,241.20 43,221.70 43,222.70 210.6K
12:45 43,221.40 43,228.40 43,215.00 43,217.50 169.2K
12:50 43,216.90 43,235.30 43,208.00 43,235.30 129.6K
12:55 43,235.50 43,269.60 43,235.50 43,269.60 308.4K
13:00 43,274.10 43,296.10 43,267.80 43,296.10 263.5K
13:05 43,292.00 43,308.50 43,291.70 43,302.60 158.6K
13:10 43,302.20 43,306.90 43,288.60 43,301.50 269.6K
13:15 43,303.20 43,312.50 43,300.10 43,300.80 232.7K
13:20 43,300.60 43,315.80 43,300.00 43,315.80 138.9K
13:25 43,315.00 43,338.60 43,315.00 43,336.70 344.0K
13:30 43,335.60 43,341.40 43,331.90 43,334.50 235.7K
13:35 43,332.90 43,338.60 43,330.40 43,338.20 217.7K
13:40 43,340.10 43,341.40 43,329.00 43,335.00 153.5K
13:45 43,336.70 43,340.40 43,325.00 43,326.40 187.2K
13:50 43,326.50 43,335.60 43,322.30 43,322.30 279.9K
13:55 43,326.90 43,339.70 43,325.40 43,335.10 194.1K
14:00 43,335.60 43,336.00 43,314.30 43,326.20 361.9K
14:05 43,324.30 43,325.60 43,318.10 43,324.10 145.3K
14:10 43,327.40 43,348.10 43,327.40 43,346.30 410.2K
14:15 43,345.50 43,350.80 43,333.60 43,338.20 224.7K
14:20 43,339.30 43,339.50 43,305.10 43,308.40 665.3K
14:25 43,308.20 43,311.10 43,291.90 43,292.90 233.8K
14:30 43,291.20 43,294.50 43,272.40 43,277.90 215.7K
14:35 43,278.20 43,296.60 43,263.90 43,294.40 224.7K
14:40 43,299.80 43,302.70 43,289.60 43,289.60 298.9K
14:45 43,289.30 43,306.90 43,289.30 43,304.80 258.9K
14:50 43,304.70 43,321.90 43,301.00 43,313.70 208.2K
14:55 43,317.10 43,327.50 43,306.20 43,309.40 257.9K
15:00 43,309.10 43,323.90 43,291.20 43,291.20 463.0K
15:05 43,287.20 43,319.20 43,287.20 43,317.30 491.9K
15:10 43,319.20 43,348.80 43,318.70 43,345.10 334.8K
15:15 43,348.80 43,349.60 43,326.10 43,326.10 193.5K
15:20 43,326.60 43,331.20 43,309.30 43,309.30 165.8K
15:25 43,310.10 43,337.00 43,310.10 43,336.20 318.1K
15:30 43,337.50 43,350.80 43,320.30 43,328.10 692.1K
15:35 43,325.40 43,350.90 43,324.00 43,350.30 266.8K
15:40 43,350.50 43,356.40 43,331.90 43,345.40 461.8K
15:45 43,345.50 43,347.40 43,325.20 43,325.20 262.0K
15:50 43,324.30 43,324.30 43,298.00 43,301.40 287.9K
15:55 43,302.50 43,320.30 43,299.80 43,313.80 302.9K
16:00 43,313.50 43,340.10 43,313.50 43,340.10 277.4K
16:05 43,337.20 43,348.90 43,331.50 43,348.90 378.1K
16:10 43,350.70 43,375.20 43,350.70 43,372.30 298.1K
16:15 43,371.40 43,389.20 43,365.10 43,384.50 350.3K
16:20 43,384.30 43,385.70 43,369.00 43,369.00 309.8K
16:25 43,368.50 43,379.30 43,367.60 43,379.30 379.2K
16:30 43,383.70 43,393.40 43,381.40 43,393.40 571.1K
16:35 43,393.90 43,395.00 43,384.80 43,388.80 379.4K
16:40 43,391.30 43,392.60 43,359.40 43,366.90 288.3K
16:45 43,365.30 43,372.20 43,348.20 43,364.20 418.4K
16:50 43,363.00 43,381.10 43,363.00 43,375.50 369.0K
16:55 43,378.00 43,403.40 43,378.00 43,401.50 798.1K
17:00 43,405.90 43,408.50 43,389.20 43,405.00 568.1K
17:05 43,405.30 43,425.80 43,401.70 43,424.40 495.4K
17:10 43,426.50 43,455.60 43,426.50 43,455.60 1,162.5K
17:15 43,455.40 43,481.80 43,455.40 43,466.60 773.1K
17:20 43,467.80 43,468.00 43,439.30 43,441.00 797.5K
17:25 43,444.20 43,465.40 43,443.70 43,454.80 1,169.0K
17:35 43,486.80 43,486.80 43,486.80 43,486.80 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