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 44,763.60 44,776.30 44,719.00 44,761.10 2,146.1K
09:05 44,765.00 44,786.20 44,762.90 44,783.30 551.3K
09:10 44,785.60 44,788.50 44,751.00 44,753.00 371.5K
09:15 44,758.60 44,759.00 44,727.40 44,732.50 570.4K
09:20 44,733.10 44,742.50 44,721.00 44,727.70 578.3K
09:25 44,726.30 44,738.70 44,715.80 44,716.90 538.4K
09:30 44,717.00 44,726.40 44,708.30 44,722.60 531.7K
09:35 44,721.90 44,745.60 44,719.80 44,739.40 328.3K
09:40 44,742.20 44,747.00 44,730.30 44,740.70 460.3K
09:45 44,746.00 44,750.50 44,716.90 44,730.40 377.4K
09:50 44,744.90 44,758.40 44,744.90 44,754.30 278.6K
09:55 44,756.50 44,762.00 44,744.80 44,745.00 326.4K
10:00 44,746.70 44,772.90 44,722.20 44,772.90 549.0K
10:05 44,767.80 44,791.00 44,763.70 44,784.50 401.1K
10:10 44,784.90 44,786.00 44,769.80 44,782.30 532.4K
10:15 44,780.50 44,781.10 44,678.70 44,690.60 1,532.0K
10:20 44,690.30 44,712.60 44,690.20 44,704.30 302.4K
10:25 44,703.50 44,703.90 44,663.60 44,682.30 621.4K
10:30 44,683.20 44,702.90 44,658.50 44,658.60 483.0K
10:35 44,656.60 44,657.00 44,639.70 44,641.80 848.5K
10:40 44,644.80 44,649.80 44,629.50 44,637.00 487.0K
10:45 44,637.20 44,637.90 44,607.50 44,607.50 531.2K
10:50 44,606.80 44,609.90 44,591.60 44,594.40 497.0K
10:55 44,595.20 44,621.60 44,592.90 44,611.10 378.5K
11:00 44,606.80 44,609.30 44,598.30 44,602.50 453.1K
11:05 44,595.80 44,595.80 44,574.20 44,579.10 350.8K
11:10 44,580.90 44,642.70 44,579.80 44,642.10 396.9K
11:15 44,639.50 44,663.10 44,639.50 44,651.70 267.4K
11:20 44,652.10 44,652.90 44,638.50 44,638.60 292.2K
11:25 44,638.70 44,645.10 44,625.40 44,627.60 313.1K
11:30 44,630.50 44,644.80 44,628.40 44,636.20 304.2K
11:35 44,635.60 44,644.20 44,635.20 44,640.00 322.0K
11:40 44,639.90 44,639.90 44,628.70 44,634.60 349.1K
11:45 44,634.60 44,637.30 44,625.70 44,625.80 616.6K
11:50 44,624.90 44,625.70 44,604.70 44,604.70 419.7K
11:55 44,605.00 44,607.60 44,583.50 44,586.10 566.5K
12:00 44,585.30 44,586.70 44,560.10 44,575.90 497.4K
12:05 44,576.30 44,576.30 44,534.80 44,534.90 478.6K
12:10 44,530.30 44,531.50 44,511.90 44,522.60 480.6K
12:15 44,525.20 44,538.50 44,520.50 44,522.40 511.1K
12:20 44,520.20 44,531.20 44,515.60 44,526.90 433.7K
12:25 44,527.50 44,537.80 44,504.40 44,536.70 590.3K
12:30 44,538.60 44,546.70 44,525.20 44,525.20 635.4K
12:35 44,521.90 44,524.50 44,510.70 44,513.80 1,138.1K
12:40 44,515.70 44,517.90 44,491.10 44,495.00 657.0K
12:45 44,494.50 44,510.60 44,487.70 44,502.60 604.0K
12:50 44,497.40 44,497.40 44,472.70 44,475.50 758.2K
12:55 44,474.00 44,488.90 44,470.70 44,472.80 576.6K
13:00 44,484.00 44,525.20 44,476.60 44,521.90 704.5K
13:05 44,520.20 44,533.10 44,507.30 44,508.30 223.9K
13:10 44,505.80 44,508.10 44,482.60 44,482.60 321.1K
13:15 44,482.00 44,482.00 44,457.70 44,464.40 912.5K
13:20 44,464.80 44,482.30 44,451.50 44,454.20 427.8K
13:25 44,455.70 44,455.70 44,408.50 44,414.80 604.5K
13:30 44,414.50 44,444.60 44,414.50 44,442.00 355.4K
13:35 44,443.80 44,445.30 44,428.80 44,445.30 434.0K
13:40 44,444.90 44,460.00 44,442.40 44,443.90 469.3K
13:45 44,444.10 44,453.80 44,411.80 44,419.10 385.4K
13:50 44,423.70 44,460.80 44,423.70 44,460.80 433.2K
13:55 44,460.30 44,484.30 44,459.00 44,481.90 304.6K
14:00 44,481.40 44,481.40 44,461.60 44,470.80 346.2K
14:05 44,470.90 44,496.90 44,470.90 44,495.10 203.8K
14:10 44,489.80 44,497.50 44,489.40 44,489.40 275.2K
14:15 44,488.20 44,490.50 44,474.30 44,475.20 294.4K
14:20 44,473.20 44,503.20 44,468.00 44,501.30 201.0K
14:25 44,500.90 44,500.90 44,487.00 44,491.40 239.6K
14:30 44,486.40 44,508.60 44,483.80 44,508.20 582.9K
14:35 44,508.90 44,516.80 44,502.90 44,516.80 256.1K
14:40 44,517.40 44,529.20 44,512.70 44,516.90 978.1K
14:45 44,516.40 44,516.40 44,493.40 44,500.60 225.0K
14:50 44,500.50 44,500.50 44,482.20 44,486.50 197.9K
14:55 44,484.60 44,489.80 44,473.30 44,489.80 254.6K
15:00 44,491.60 44,539.00 44,489.80 44,534.90 479.9K
15:05 44,535.20 44,563.80 44,535.20 44,553.00 399.4K
15:10 44,552.50 44,561.90 44,546.50 44,551.10 185.5K
15:15 44,548.40 44,552.30 44,542.90 44,545.10 233.3K
15:20 44,544.60 44,559.50 44,538.10 44,557.70 376.1K
15:25 44,554.00 44,570.30 44,554.00 44,570.30 395.9K
15:30 44,581.30 44,587.30 44,565.90 44,586.40 503.5K
15:35 44,590.00 44,615.00 44,588.90 44,612.90 558.9K
15:40 44,609.10 44,614.30 44,599.20 44,612.50 336.9K
15:45 44,616.10 44,616.10 44,562.80 44,609.00 580.0K
15:50 44,608.90 44,641.90 44,608.90 44,641.50 457.9K
15:55 44,648.70 44,694.70 44,647.90 44,690.20 1,016.3K
16:00 44,691.90 44,728.70 44,682.80 44,719.90 621.3K
16:05 44,720.00 44,736.20 44,714.50 44,723.70 975.1K
16:10 44,723.00 44,756.80 44,719.70 44,747.80 712.3K
16:15 44,748.00 44,761.40 44,743.00 44,751.30 736.5K
16:20 44,751.30 44,774.80 44,741.40 44,746.90 740.4K
16:25 44,747.70 44,749.30 44,728.00 44,734.70 635.3K
16:30 44,731.80 44,731.80 44,715.70 44,723.80 595.8K
16:35 44,724.60 44,744.60 44,720.00 44,738.80 437.4K
16:40 44,747.30 44,768.40 44,745.20 44,768.40 477.2K
16:45 44,768.10 44,770.00 44,745.20 44,745.20 496.1K
16:50 44,745.10 44,756.40 44,725.70 44,728.50 274.5K
16:55 44,726.80 44,726.80 44,700.10 44,715.00 389.9K
17:00 44,715.20 44,725.70 44,696.70 44,697.90 550.9K
17:05 44,698.70 44,735.70 44,698.70 44,733.50 516.3K
17:10 44,734.40 44,750.70 44,727.60 44,731.30 722.9K
17:15 44,730.40 44,733.10 44,716.40 44,717.90 710.3K
17:20 44,717.80 44,746.70 44,714.70 44,743.30 1,060.1K
17:25 44,744.20 44,747.50 44,729.40 44,747.50 1,255.0K
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