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 44,050.30 44,076.40 43,957.90 44,007.10 2,720.7K
09:05 44,013.40 44,034.70 43,992.90 44,034.60 719.6K
09:10 44,034.80 44,043.60 43,995.30 44,000.10 584.1K
09:15 43,997.90 44,013.70 43,993.70 44,000.60 412.3K
09:20 44,001.70 44,041.40 44,001.70 44,033.60 607.9K
09:25 44,032.80 44,032.80 43,999.60 44,003.10 634.1K
09:30 44,001.10 44,001.10 43,969.50 43,969.50 597.5K
09:35 43,971.30 43,971.30 43,930.20 43,937.70 707.6K
09:40 43,937.40 43,937.40 43,868.90 43,884.30 607.8K
09:45 43,884.10 43,884.10 43,850.70 43,861.70 356.1K
09:50 43,861.70 43,868.30 43,844.20 43,844.20 365.3K
09:55 43,873.30 43,878.40 43,834.20 43,848.60 465.7K
10:00 43,847.60 43,871.00 43,821.50 43,821.50 398.1K
10:05 43,813.10 43,828.60 43,796.60 43,804.20 710.0K
10:10 43,803.70 43,808.00 43,739.50 43,743.00 863.0K
10:15 43,738.90 43,747.80 43,720.40 43,737.10 672.5K
10:20 43,738.80 43,755.10 43,733.10 43,749.40 425.1K
10:25 43,750.90 43,787.70 43,749.80 43,786.50 546.9K
10:30 43,785.40 43,786.90 43,757.00 43,781.40 605.1K
10:35 43,777.70 43,778.50 43,734.00 43,734.00 472.0K
10:40 43,736.50 43,736.50 43,726.10 43,734.30 335.0K
10:45 43,736.40 43,736.40 43,710.10 43,726.80 389.4K
10:50 43,729.50 43,745.80 43,724.20 43,724.40 433.8K
10:55 43,723.70 43,724.00 43,672.90 43,676.30 470.0K
11:00 43,676.60 43,719.20 43,668.70 43,719.20 311.8K
11:05 43,721.60 43,727.80 43,699.40 43,701.10 293.8K
11:10 43,700.50 43,708.60 43,679.00 43,708.60 302.4K
11:15 43,710.50 43,714.80 43,662.80 43,662.80 529.9K
11:20 43,662.60 43,686.00 43,660.30 43,685.90 277.7K
11:25 43,685.00 43,717.90 43,683.20 43,717.90 303.0K
11:30 43,718.50 43,735.90 43,718.50 43,732.80 370.4K
11:35 43,733.50 43,753.20 43,732.70 43,753.20 212.4K
11:40 43,751.00 43,764.00 43,743.10 43,755.00 160.2K
11:45 43,755.10 43,760.90 43,730.10 43,731.40 202.0K
11:50 43,733.30 43,738.80 43,718.10 43,728.00 224.7K
11:55 43,728.50 43,728.50 43,708.00 43,716.00 524.4K
12:00 43,715.70 43,718.30 43,665.00 43,676.90 357.0K
12:05 43,671.10 43,680.50 43,659.90 43,659.90 325.5K
12:10 43,661.60 43,662.30 43,625.00 43,625.00 542.2K
12:15 43,625.40 43,636.50 43,623.90 43,630.10 430.8K
12:20 43,630.30 43,632.20 43,620.00 43,626.60 596.9K
12:25 43,628.60 43,653.40 43,628.60 43,644.40 466.7K
12:30 43,644.20 43,650.70 43,636.30 43,650.50 174.7K
12:35 43,650.20 43,667.30 43,649.90 43,664.80 187.5K
12:40 43,666.10 43,666.10 43,649.40 43,649.40 350.8K
12:45 43,647.10 43,653.40 43,632.00 43,633.40 319.7K
12:50 43,630.80 43,643.50 43,630.80 43,637.20 180.2K
12:55 43,637.30 43,639.20 43,623.50 43,632.50 195.7K
13:00 43,636.80 43,638.20 43,613.80 43,621.80 164.7K
13:05 43,621.60 43,622.60 43,609.20 43,616.30 404.6K
13:10 43,616.90 43,624.80 43,615.30 43,624.80 116.4K
13:15 43,624.40 43,657.30 43,624.40 43,657.10 239.4K
13:20 43,656.90 43,656.90 43,641.20 43,649.70 242.1K
13:25 43,650.80 43,663.60 43,646.30 43,657.30 180.2K
13:30 43,657.50 43,668.60 43,655.00 43,668.60 203.5K
13:35 43,669.70 43,677.50 43,669.70 43,676.80 289.1K
13:40 43,676.90 43,694.30 43,676.70 43,691.30 166.7K
13:45 43,693.80 43,705.40 43,691.60 43,705.40 251.8K
13:50 43,707.00 43,707.00 43,686.30 43,697.80 218.0K
13:55 43,696.90 43,702.90 43,687.40 43,689.50 156.2K
14:00 43,689.20 43,694.80 43,682.20 43,686.30 573.4K
14:05 43,688.50 43,705.10 43,678.90 43,680.90 235.2K
14:10 43,681.50 43,681.50 43,667.80 43,676.60 177.6K
14:15 43,676.60 43,679.90 43,658.80 43,658.80 274.1K
14:20 43,654.50 43,654.50 43,643.50 43,643.50 391.5K
14:25 43,638.20 43,715.10 43,638.20 43,696.00 311.3K
14:30 43,694.60 43,724.40 43,694.60 43,715.20 450.7K
14:35 43,713.30 43,713.30 43,695.30 43,696.40 136.8K
14:40 43,696.70 43,706.70 43,681.80 43,687.90 221.5K
14:45 43,687.20 43,697.90 43,687.20 43,696.60 165.9K
14:50 43,697.50 43,727.30 43,697.20 43,727.30 283.7K
14:55 43,728.80 43,733.30 43,724.70 43,731.80 161.8K
15:00 43,736.70 43,756.40 43,736.70 43,742.80 353.9K
15:05 43,745.10 43,761.40 43,745.10 43,761.40 128.2K
15:10 43,761.90 43,769.00 43,756.80 43,769.00 235.8K
15:15 43,769.10 43,773.40 43,756.00 43,759.40 187.9K
15:20 43,754.90 43,772.20 43,754.20 43,771.30 213.7K
15:25 43,771.60 43,786.30 43,771.10 43,785.20 322.5K
15:30 43,798.80 43,819.50 43,798.80 43,807.10 631.1K
15:35 43,805.20 43,810.90 43,772.60 43,780.90 332.5K
15:40 43,780.90 43,808.00 43,780.90 43,807.70 172.1K
15:45 43,803.50 43,806.00 43,755.90 43,771.00 389.8K
15:50 43,770.40 43,778.80 43,753.70 43,753.70 263.3K
15:55 43,756.90 43,761.40 43,743.10 43,743.10 211.6K
16:00 43,745.10 43,813.00 43,744.30 43,780.40 334.5K
16:05 43,778.70 43,781.30 43,730.00 43,744.00 392.3K
16:10 43,746.10 43,746.90 43,703.50 43,706.20 280.3K
16:15 43,704.80 43,713.50 43,681.30 43,705.30 222.7K
16:20 43,713.10 43,754.70 43,713.10 43,748.40 281.4K
16:25 43,748.30 43,749.20 43,727.10 43,743.30 247.9K
16:30 43,741.90 43,787.10 43,733.80 43,786.60 353.0K
16:35 43,783.60 43,788.40 43,757.90 43,787.20 224.4K
16:40 43,786.30 43,797.10 43,781.20 43,785.20 480.5K
16:45 43,785.20 43,785.20 43,736.20 43,745.90 237.0K
16:50 43,746.60 43,754.80 43,741.40 43,753.20 204.4K
16:55 43,753.20 43,756.50 43,735.30 43,740.00 433.1K
17:00 43,737.40 43,775.00 43,737.40 43,768.70 643.3K
17:05 43,768.60 43,796.40 43,767.00 43,795.30 887.0K
17:10 43,795.10 43,834.10 43,792.60 43,824.90 636.9K
17:15 43,820.40 43,820.40 43,787.40 43,792.90 646.9K
17:20 43,791.80 43,791.80 43,768.10 43,789.20 738.8K
17:25 43,788.60 43,794.00 43,775.00 43,777.10 1,098.9K
17:35 43,740.70 43,740.70 43,740.70 43,740.70 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