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 44,890.50 44,925.20 44,854.00 44,922.70 2,436.6K
09:05 44,916.70 44,934.70 44,871.30 44,874.40 511.6K
09:10 44,874.50 44,884.20 44,839.90 44,846.00 534.8K
09:15 44,849.00 44,871.90 44,845.70 44,868.80 324.5K
09:20 44,872.20 44,882.70 44,847.70 44,847.70 413.4K
09:25 44,847.90 44,863.40 44,847.90 44,857.50 514.2K
09:30 44,860.90 44,870.60 44,848.30 44,856.50 551.5K
09:35 44,855.80 44,874.80 44,855.00 44,874.80 627.9K
09:40 44,880.40 44,881.60 44,865.90 44,881.60 715.3K
09:45 44,883.30 44,916.80 44,883.30 44,899.70 756.1K
09:50 44,900.20 44,931.00 44,898.40 44,928.00 351.9K
09:55 44,930.80 44,931.90 44,914.80 44,920.10 372.7K
10:00 44,924.20 44,940.70 44,922.90 44,935.60 318.7K
10:05 44,935.80 44,938.20 44,879.20 44,879.20 513.9K
10:10 44,876.60 44,886.70 44,849.20 44,849.70 377.9K
10:15 44,850.90 44,875.60 44,846.50 44,875.60 471.7K
10:20 44,874.80 44,875.10 44,853.70 44,875.10 338.2K
10:25 44,875.80 44,889.10 44,870.60 44,879.60 190.4K
10:30 44,879.60 44,897.20 44,875.10 44,893.50 204.8K
10:35 44,893.20 44,908.40 44,892.80 44,903.90 241.1K
10:40 44,903.00 44,904.60 44,892.50 44,894.10 326.8K
10:45 44,895.30 44,910.40 44,891.20 44,907.80 308.5K
10:50 44,908.80 44,911.50 44,892.80 44,892.80 291.6K
10:55 44,892.50 44,899.70 44,885.70 44,887.40 148.3K
11:00 44,880.00 44,880.00 44,856.70 44,859.80 392.0K
11:05 44,859.50 44,859.60 44,838.90 44,839.40 371.3K
11:10 44,839.30 44,841.30 44,825.10 44,839.50 285.8K
11:15 44,836.20 44,836.40 44,819.90 44,826.10 186.9K
11:20 44,824.00 44,829.30 44,819.10 44,823.90 218.1K
11:25 44,823.40 44,836.70 44,823.40 44,827.00 191.7K
11:30 44,829.50 44,829.50 44,814.80 44,821.10 180.5K
11:35 44,821.20 44,830.90 44,816.20 44,828.30 209.7K
11:40 44,829.70 44,829.70 44,819.40 44,820.40 187.3K
11:45 44,820.30 44,820.40 44,793.90 44,794.50 275.7K
11:50 44,795.50 44,801.90 44,785.80 44,793.80 365.5K
11:55 44,792.40 44,803.90 44,787.20 44,800.90 341.3K
12:00 44,799.20 44,799.20 44,778.00 44,789.00 358.3K
12:05 44,789.20 44,800.60 44,787.20 44,800.60 221.7K
12:10 44,800.00 44,803.70 44,793.50 44,793.50 282.8K
12:15 44,793.20 44,805.60 44,793.20 44,803.50 348.0K
12:20 44,801.70 44,803.00 44,780.70 44,791.70 210.4K
12:25 44,792.10 44,792.10 44,786.80 44,790.10 310.1K
12:30 44,789.70 44,797.40 44,786.70 44,789.90 264.9K
12:35 44,789.80 44,802.30 44,789.80 44,802.30 212.4K
12:40 44,802.20 44,814.80 44,801.60 44,814.80 210.8K
12:45 44,815.80 44,823.30 44,813.00 44,813.10 256.7K
12:50 44,813.60 44,829.00 44,811.50 44,820.30 150.4K
12:55 44,821.30 44,833.60 44,820.70 44,822.90 214.7K
13:00 44,827.30 44,836.00 44,823.90 44,832.10 185.5K
13:05 44,831.80 44,845.70 44,831.80 44,837.60 173.3K
13:10 44,837.30 44,842.20 44,831.80 44,831.80 242.6K
13:15 44,831.80 44,831.80 44,807.20 44,808.60 240.9K
13:20 44,808.50 44,809.00 44,772.30 44,776.20 470.3K
13:25 44,777.40 44,777.90 44,765.90 44,769.00 400.8K
13:30 44,770.50 44,772.60 44,736.60 44,736.60 314.8K
13:35 44,736.30 44,736.30 44,711.40 44,724.60 556.0K
13:40 44,730.20 44,753.30 44,730.10 44,751.30 255.7K
13:45 44,751.50 44,761.50 44,751.50 44,761.50 133.0K
13:50 44,762.10 44,770.20 44,762.10 44,762.60 156.5K
13:55 44,761.80 44,771.60 44,759.30 44,770.10 222.3K
14:00 44,770.60 44,772.40 44,737.60 44,742.00 208.3K
14:05 44,742.00 44,743.00 44,727.40 44,729.40 324.7K
14:10 44,729.10 44,729.30 44,702.50 44,717.40 214.8K
14:15 44,722.70 44,733.70 44,722.70 44,729.70 120.2K
14:20 44,729.40 44,736.60 44,727.60 44,729.20 218.7K
14:25 44,717.80 44,724.70 44,714.10 44,724.30 323.3K
14:30 44,725.80 44,727.00 44,707.50 44,710.40 300.0K
14:35 44,712.10 44,715.40 44,706.50 44,709.30 324.4K
14:40 44,710.20 44,728.50 44,710.20 44,728.50 134.5K
14:45 44,727.30 44,727.30 44,702.80 44,706.70 151.4K
14:50 44,707.40 44,707.40 44,693.20 44,701.00 159.2K
14:55 44,693.70 44,696.90 44,658.60 44,658.60 563.1K
15:00 44,658.80 44,691.10 44,658.80 44,691.10 231.1K
15:05 44,691.10 44,725.70 44,691.10 44,723.40 224.0K
15:10 44,723.70 44,740.20 44,716.80 44,740.20 166.9K
15:15 44,739.90 44,739.90 44,718.00 44,719.60 154.1K
15:20 44,719.90 44,720.30 44,705.60 44,712.50 247.8K
15:25 44,712.10 44,725.50 44,709.90 44,716.80 247.6K
15:30 44,720.80 44,734.70 44,719.70 44,731.70 353.3K
15:35 44,732.10 44,744.60 44,725.80 44,726.20 290.4K
15:40 44,728.30 44,740.50 44,720.10 44,738.10 243.5K
15:45 44,738.30 44,756.50 44,734.50 44,756.50 365.7K
15:50 44,756.30 44,770.30 44,750.20 44,768.40 930.2K
15:55 44,767.60 44,784.80 44,759.90 44,784.80 429.6K
16:00 44,785.40 44,797.80 44,779.50 44,785.20 557.7K
16:05 44,783.90 44,784.80 44,757.30 44,773.30 502.7K
16:10 44,773.30 44,778.90 44,762.10 44,765.50 230.2K
16:15 44,767.50 44,792.50 44,767.50 44,782.90 300.7K
16:20 44,782.00 44,782.00 44,760.00 44,774.90 366.6K
16:25 44,773.60 44,784.00 44,773.60 44,781.90 395.3K
16:30 44,782.00 44,794.20 44,744.90 44,744.90 441.0K
16:35 44,744.10 44,748.80 44,715.10 44,715.10 470.0K
16:40 44,717.60 44,717.60 44,655.60 44,664.80 686.6K
16:45 44,660.10 44,682.50 44,632.00 44,633.00 847.6K
16:50 44,642.80 44,642.80 44,568.40 44,570.90 703.6K
16:55 44,572.60 44,615.20 44,571.60 44,611.90 519.9K
17:00 44,618.80 44,656.90 44,614.10 44,656.90 604.0K
17:05 44,657.40 44,689.50 44,655.80 44,679.00 666.3K
17:10 44,679.20 44,679.20 44,634.90 44,658.20 1,013.1K
17:15 44,659.50 44,683.00 44,659.50 44,670.50 818.9K
17:20 44,667.20 44,677.20 44,638.90 44,640.90 1,423.9K
17:25 44,654.20 44,662.10 44,634.80 44,639.60 1,282.7K
17:35 44,685.90 44,685.90 44,685.90 44,685.90 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