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 44,675.00 44,738.50 44,664.50 44,707.10 2,537.0K
09:05 44,703.50 44,713.60 44,659.00 44,664.10 632.7K
09:10 44,660.30 44,667.00 44,645.50 44,664.70 438.1K
09:15 44,664.30 44,674.20 44,659.70 44,660.10 395.6K
09:20 44,658.20 44,665.20 44,645.90 44,657.20 390.0K
09:25 44,658.00 44,665.10 44,632.60 44,638.50 511.6K
09:30 44,639.60 44,677.00 44,637.80 44,667.30 442.6K
09:35 44,674.10 44,731.70 44,673.40 44,725.80 809.9K
09:40 44,728.60 44,743.10 44,714.50 44,715.90 405.6K
09:45 44,719.60 44,721.50 44,668.90 44,681.10 848.1K
09:50 44,680.60 44,717.70 44,678.60 44,684.10 732.7K
09:55 44,683.40 44,689.50 44,651.70 44,663.80 367.7K
10:00 44,663.10 44,701.00 44,663.10 44,681.10 314.7K
10:05 44,684.10 44,694.50 44,663.40 44,663.70 411.7K
10:10 44,660.10 44,668.00 44,628.30 44,668.00 554.2K
10:15 44,668.90 44,711.20 44,668.90 44,711.20 248.1K
10:20 44,706.60 44,739.20 44,704.70 44,737.50 266.0K
10:25 44,735.60 44,749.70 44,735.40 44,745.30 217.8K
10:30 44,741.50 44,764.10 44,733.50 44,764.10 405.0K
10:35 44,764.40 44,764.50 44,746.10 44,746.10 174.5K
10:40 44,746.40 44,752.60 44,725.30 44,725.30 977.6K
10:45 44,725.60 44,747.80 44,725.60 44,747.70 270.1K
10:50 44,747.10 44,757.70 44,740.60 44,756.70 381.9K
10:55 44,756.20 44,774.70 44,753.10 44,769.00 575.8K
11:00 44,771.80 44,779.20 44,763.80 44,769.60 343.3K
11:05 44,771.20 44,822.20 44,765.90 44,822.20 357.8K
11:10 44,820.20 44,839.70 44,820.20 44,836.20 390.2K
11:15 44,839.60 44,873.80 44,839.20 44,872.10 719.0K
11:20 44,873.00 44,888.90 44,873.00 44,885.10 321.8K
11:25 44,885.20 44,919.90 44,885.20 44,916.00 1,173.4K
11:30 44,916.10 44,953.50 44,916.10 44,945.90 630.4K
11:35 44,943.00 44,951.60 44,937.00 44,937.00 566.0K
11:40 44,934.50 44,938.80 44,894.90 44,894.90 451.8K
11:45 44,894.20 44,921.40 44,894.20 44,920.90 173.5K
11:50 44,920.90 44,928.40 44,880.60 44,888.50 504.4K
11:55 44,886.70 44,886.90 44,854.20 44,855.90 497.7K
12:00 44,856.20 44,863.00 44,833.60 44,861.90 299.6K
12:05 44,862.40 44,866.30 44,853.40 44,853.40 350.4K
12:10 44,854.00 44,855.70 44,830.80 44,830.80 161.7K
12:15 44,830.60 44,842.20 44,825.20 44,826.00 217.7K
12:20 44,830.70 44,855.70 44,829.80 44,855.70 204.1K
12:25 44,857.40 44,860.00 44,851.10 44,859.30 329.7K
12:30 44,861.60 44,871.60 44,861.20 44,870.00 181.7K
12:35 44,866.50 44,878.10 44,864.40 44,876.30 298.2K
12:40 44,876.10 44,884.00 44,846.90 44,864.00 499.6K
12:45 44,863.00 44,863.00 44,814.50 44,816.60 309.4K
12:50 44,815.60 44,823.80 44,813.30 44,819.00 235.3K
12:55 44,817.20 44,827.60 44,812.70 44,827.60 145.3K
13:00 44,830.10 44,848.80 44,830.10 44,844.40 203.5K
13:05 44,846.10 44,863.40 44,846.10 44,854.10 231.8K
13:10 44,854.40 44,867.30 44,843.60 44,850.10 314.8K
13:15 44,850.20 44,853.60 44,843.80 44,852.20 196.1K
13:20 44,852.20 44,868.50 44,849.80 44,865.90 255.4K
13:25 44,866.40 44,873.70 44,864.80 44,871.60 493.0K
13:30 44,868.00 44,869.00 44,830.00 44,830.00 367.6K
13:35 44,830.20 44,838.20 44,820.50 44,830.50 143.2K
13:40 44,829.70 44,829.70 44,813.90 44,814.30 290.8K
13:45 44,816.10 44,816.70 44,804.30 44,805.70 244.6K
13:50 44,808.10 44,816.50 44,808.00 44,810.10 214.2K
13:55 44,810.70 44,823.80 44,810.70 44,820.60 312.5K
14:00 44,825.40 44,850.20 44,823.00 44,849.80 228.0K
14:05 44,850.40 44,857.90 44,848.20 44,856.80 264.9K
14:10 44,857.00 44,858.00 44,848.30 44,848.60 152.1K
14:15 44,851.00 44,852.20 44,824.20 44,825.80 185.8K
14:20 44,827.40 44,837.20 44,826.20 44,827.90 144.8K
14:25 44,827.70 44,833.50 44,827.70 44,830.50 85.6K
14:30 44,830.80 44,840.20 44,827.20 44,840.20 246.8K
14:35 44,845.10 44,855.30 44,845.10 44,847.90 175.0K
14:40 44,847.90 44,851.10 44,843.40 44,850.90 193.6K
14:45 44,850.10 44,856.60 44,846.00 44,853.40 239.3K
14:50 44,851.60 44,862.20 44,850.30 44,862.10 130.3K
14:55 44,861.00 44,870.20 44,859.50 44,864.60 143.9K
15:00 44,865.80 44,873.40 44,864.60 44,867.00 198.8K
15:05 44,865.70 44,879.70 44,859.80 44,878.00 200.4K
15:10 44,885.10 44,927.00 44,885.10 44,927.00 693.5K
15:15 44,927.60 44,933.20 44,913.20 44,916.00 363.7K
15:20 44,919.50 44,932.20 44,913.80 44,932.20 383.4K
15:25 44,934.20 44,935.50 44,903.60 44,903.60 387.7K
15:30 44,894.60 44,903.20 44,872.10 44,874.30 550.0K
15:35 44,874.10 44,890.20 44,873.70 44,876.60 236.0K
15:40 44,875.60 44,886.10 44,873.50 44,875.90 384.6K
15:45 44,878.70 44,878.70 44,836.80 44,839.80 489.9K
15:50 44,839.60 44,846.10 44,825.20 44,846.10 288.3K
15:55 44,844.30 44,860.20 44,844.30 44,852.00 429.6K
16:00 44,857.60 44,875.80 44,852.20 44,865.50 691.3K
16:05 44,864.00 44,864.00 44,853.20 44,859.70 203.1K
16:10 44,857.70 44,864.70 44,841.80 44,849.40 583.4K
16:15 44,851.00 44,860.20 44,845.00 44,850.90 413.2K
16:20 44,848.90 44,871.10 44,848.90 44,856.60 446.3K
16:25 44,856.30 44,861.10 44,817.80 44,825.30 651.4K
16:30 44,825.00 44,838.10 44,824.40 44,825.60 526.2K
16:35 44,826.10 44,837.10 44,820.20 44,826.40 428.7K
16:40 44,826.30 44,833.60 44,806.40 44,823.10 600.9K
16:45 44,821.40 44,829.80 44,810.30 44,814.00 823.4K
16:50 44,821.00 44,835.00 44,821.00 44,832.30 567.0K
16:55 44,831.70 44,831.70 44,807.00 44,811.00 595.9K
17:00 44,811.80 44,811.80 44,793.00 44,798.00 787.1K
17:05 44,798.10 44,815.10 44,798.10 44,809.10 606.5K
17:10 44,810.80 44,838.50 44,810.80 44,833.10 437.4K
17:15 44,832.00 44,841.50 44,831.00 44,834.70 537.4K
17:20 44,833.00 44,850.10 44,833.00 44,840.70 786.1K
17:25 44,834.80 44,837.00 44,806.80 44,832.90 1,379.4K
17:35 44,797.90 44,797.90 44,797.90 44,797.90 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