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 44,710.20 44,767.10 44,694.40 44,761.80 2,351.7K
09:05 44,762.10 44,762.10 44,728.30 44,752.10 489.2K
09:10 44,751.70 44,794.10 44,746.80 44,794.10 315.6K
09:15 44,798.00 44,837.20 44,797.90 44,837.20 627.3K
09:20 44,839.70 44,841.00 44,814.30 44,827.40 503.0K
09:25 44,827.30 44,850.50 44,827.30 44,842.60 489.9K
09:30 44,848.10 44,850.30 44,834.10 44,843.30 291.8K
09:35 44,842.80 44,867.10 44,842.70 44,866.70 300.4K
09:40 44,868.00 44,885.50 44,860.00 44,885.20 507.9K
09:45 44,885.20 44,885.20 44,847.60 44,854.80 374.3K
09:50 44,856.60 44,874.50 44,851.70 44,874.50 181.0K
09:55 44,873.70 44,900.40 44,873.00 44,891.90 331.5K
10:00 44,888.50 44,891.60 44,874.50 44,878.60 429.1K
10:05 44,876.80 44,895.10 44,873.00 44,895.10 441.2K
10:10 44,894.70 44,911.50 44,894.70 44,905.90 493.1K
10:15 44,908.80 44,930.70 44,906.30 44,921.10 434.3K
10:20 44,919.30 44,950.40 44,919.30 44,947.80 223.4K
10:25 44,951.00 44,970.00 44,949.40 44,969.20 403.2K
10:30 44,969.20 44,994.40 44,965.60 44,991.70 387.9K
10:35 44,992.60 44,992.60 44,972.90 44,975.90 505.1K
10:40 44,975.60 45,012.90 44,968.50 44,999.60 555.4K
10:45 44,999.70 45,010.10 44,990.10 45,003.70 296.1K
10:50 45,003.20 45,014.30 44,991.80 44,992.70 215.7K
10:55 44,992.30 45,038.90 44,992.20 45,038.90 805.9K
11:00 45,038.40 45,038.40 45,002.00 45,002.10 342.5K
11:05 44,999.80 44,999.80 44,980.00 44,981.70 312.6K
11:10 44,985.40 45,002.10 44,980.40 45,001.10 348.1K
11:15 45,000.80 45,009.60 44,995.80 45,009.00 401.7K
11:20 45,012.70 45,022.90 45,008.20 45,012.30 400.3K
11:25 45,012.70 45,013.20 44,989.40 45,004.40 315.6K
11:30 45,003.60 45,006.10 44,968.60 44,968.60 319.0K
11:35 44,965.00 44,966.90 44,960.50 44,961.60 253.5K
11:40 44,961.80 44,965.40 44,949.70 44,951.10 354.1K
11:45 44,951.40 44,977.50 44,949.00 44,977.50 182.6K
11:50 44,972.20 45,003.80 44,970.90 44,999.70 702.5K
11:55 44,993.90 45,004.30 44,968.10 44,979.50 580.5K
12:00 44,977.30 44,983.00 44,964.60 44,979.90 271.3K
12:05 44,979.80 44,984.40 44,972.40 44,977.40 295.0K
12:10 44,980.10 44,985.60 44,973.30 44,984.00 183.1K
12:15 44,985.40 44,987.90 44,967.20 44,972.10 231.0K
12:20 44,972.00 44,973.60 44,966.30 44,967.20 164.0K
12:25 44,967.50 44,994.50 44,967.50 44,994.50 372.4K
12:30 44,997.20 45,009.90 44,994.80 45,009.80 343.5K
12:35 45,010.10 45,014.30 44,976.20 44,978.40 446.1K
12:40 44,980.10 44,980.10 44,973.20 44,976.50 148.6K
12:45 44,976.20 44,986.30 44,974.30 44,975.00 296.6K
12:50 44,975.20 44,987.40 44,974.70 44,985.20 236.7K
12:55 44,986.00 44,999.80 44,980.80 44,983.90 227.9K
13:00 44,987.60 45,007.60 44,986.80 45,002.90 175.1K
13:05 45,002.30 45,002.30 44,988.00 44,988.00 211.5K
13:10 44,987.20 44,988.00 44,944.40 44,945.10 314.9K
13:15 44,947.10 44,957.40 44,942.30 44,953.50 540.7K
13:20 44,952.00 44,955.40 44,946.90 44,952.70 407.5K
13:25 44,951.10 44,952.40 44,947.00 44,951.90 304.1K
13:30 44,951.70 44,968.10 44,941.10 44,947.50 448.6K
13:35 44,944.20 44,944.20 44,937.20 44,938.70 179.0K
13:40 44,937.80 44,941.30 44,933.50 44,935.90 253.4K
13:45 44,936.00 44,955.80 44,935.10 44,950.00 358.9K
13:50 44,951.30 44,954.80 44,947.40 44,948.90 98.4K
13:55 44,948.60 44,953.20 44,944.70 44,944.80 127.9K
14:00 44,942.40 44,954.20 44,938.20 44,952.30 314.1K
14:05 44,952.10 44,960.80 44,951.30 44,956.20 113.8K
14:10 44,956.50 44,956.50 44,947.30 44,953.90 103.0K
14:15 44,953.40 44,958.70 44,948.60 44,957.30 222.5K
14:20 44,953.60 44,964.20 44,942.90 44,964.20 408.1K
14:25 44,963.60 44,977.60 44,963.60 44,970.70 212.2K
14:30 44,972.40 44,985.10 44,964.90 44,985.10 185.8K
14:35 44,986.90 44,990.70 44,983.90 44,989.00 192.5K
14:40 44,987.50 44,995.00 44,959.50 44,960.00 213.7K
14:45 44,963.50 44,972.90 44,963.50 44,971.70 160.2K
14:50 44,976.60 44,983.10 44,973.30 44,974.50 236.0K
14:55 44,974.60 44,978.40 44,959.50 44,959.50 120.1K
15:00 44,958.50 44,982.30 44,958.50 44,981.50 341.0K
15:05 44,979.80 44,979.80 44,968.00 44,970.00 109.5K
15:10 44,968.90 44,978.00 44,965.90 44,978.00 207.6K
15:15 44,977.70 45,010.80 44,977.70 45,008.60 283.5K
15:20 45,009.60 45,023.30 44,997.60 45,000.90 251.5K
15:25 45,000.50 45,014.40 44,999.70 45,010.20 271.2K
15:30 45,011.70 45,033.90 44,998.90 45,032.90 510.5K
15:35 45,033.30 45,033.30 45,010.80 45,016.20 182.4K
15:40 45,020.50 45,039.90 45,020.50 45,039.90 348.0K
15:45 45,043.20 45,051.50 45,029.70 45,049.50 457.6K
15:50 45,048.90 45,108.70 45,048.20 45,108.70 734.8K
15:55 45,107.90 45,107.90 45,084.50 45,107.20 734.3K
16:00 45,140.80 45,179.70 45,138.30 45,138.30 2,800.1K
16:05 45,133.60 45,154.60 45,124.00 45,151.50 1,431.7K
16:10 45,157.40 45,186.50 45,150.00 45,183.80 1,093.3K
16:15 45,193.60 45,208.10 45,152.10 45,152.10 941.7K
16:20 45,150.40 45,150.40 45,076.70 45,088.70 737.0K
16:25 45,086.10 45,104.80 45,073.90 45,086.60 638.2K
16:30 45,091.20 45,099.00 45,040.70 45,059.40 604.9K
16:35 45,059.10 45,063.10 45,031.90 45,040.60 691.8K
16:40 45,040.90 45,067.50 45,027.50 45,063.70 770.0K
16:45 45,067.00 45,108.40 45,067.00 45,098.90 589.6K
16:50 45,098.00 45,098.00 45,063.90 45,084.60 517.4K
16:55 45,084.70 45,106.60 45,084.70 45,092.40 625.7K
17:00 45,092.80 45,133.00 45,092.80 45,121.00 597.3K
17:05 45,121.40 45,122.90 45,093.90 45,094.80 680.7K
17:10 45,089.30 45,093.70 45,067.10 45,068.20 969.8K
17:15 45,069.40 45,106.20 45,069.40 45,106.00 958.3K
17:20 45,105.20 45,138.50 45,100.40 45,121.90 940.4K
17:25 45,122.80 45,126.70 45,108.60 45,111.80 1,065.4K
17:35 45,070.10 45,070.10 45,070.10 45,070.10 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