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 43,330.40 43,378.50 43,251.00 43,251.00 3,256.7K
09:05 43,243.40 43,267.70 43,209.80 43,223.50 1,080.7K
09:10 43,223.30 43,235.90 43,181.60 43,185.60 1,184.2K
09:15 43,181.30 43,218.50 43,144.90 43,147.60 924.8K
09:20 43,137.20 43,200.50 43,122.30 43,192.70 968.2K
09:25 43,188.40 43,270.60 43,183.50 43,270.60 598.9K
09:30 43,277.50 43,301.60 43,238.20 43,297.20 576.4K
09:35 43,305.30 43,340.60 43,301.70 43,319.10 649.6K
09:40 43,319.40 43,379.80 43,319.40 43,377.30 447.3K
09:45 43,383.30 43,406.80 43,381.80 43,396.90 690.1K
09:50 43,394.10 43,409.20 43,391.10 43,409.20 372.8K
09:55 43,412.70 43,421.50 43,389.80 43,392.20 385.0K
10:00 43,398.20 43,438.60 43,398.20 43,414.50 604.4K
10:05 43,411.80 43,423.90 43,396.50 43,413.00 917.4K
10:10 43,412.30 43,415.00 43,387.20 43,401.00 734.9K
10:15 43,400.50 43,414.90 43,398.70 43,398.70 572.4K
10:20 43,399.30 43,403.80 43,372.70 43,380.10 620.4K
10:25 43,381.50 43,413.20 43,378.60 43,413.20 286.0K
10:30 43,413.50 43,419.70 43,362.50 43,366.20 399.0K
10:35 43,362.50 43,386.10 43,348.60 43,382.50 540.9K
10:40 43,378.10 43,386.40 43,352.40 43,356.20 352.1K
10:45 43,353.10 43,360.10 43,345.10 43,345.50 408.7K
10:50 43,342.60 43,355.70 43,337.40 43,339.50 275.2K
10:55 43,338.00 43,351.50 43,332.50 43,335.80 258.2K
11:00 43,338.30 43,343.50 43,310.60 43,325.60 629.0K
11:05 43,323.00 43,327.70 43,305.30 43,324.80 300.9K
11:10 43,327.50 43,365.00 43,326.10 43,361.50 391.0K
11:15 43,361.40 43,391.40 43,348.30 43,348.30 393.2K
11:20 43,351.00 43,377.70 43,351.00 43,377.70 276.9K
11:25 43,380.40 43,390.00 43,360.60 43,380.80 394.7K
11:30 43,393.70 43,428.80 43,390.50 43,428.20 599.1K
11:35 43,427.40 43,427.40 43,397.50 43,399.80 266.3K
11:40 43,402.20 43,402.30 43,377.60 43,377.60 151.3K
11:45 43,377.80 43,382.60 43,355.70 43,373.50 384.6K
11:50 43,374.50 43,377.20 43,351.50 43,352.10 179.6K
11:55 43,351.70 43,385.40 43,340.80 43,383.10 320.1K
12:00 43,383.20 43,431.90 43,383.20 43,431.90 344.1K
12:05 43,432.50 43,457.30 43,432.50 43,456.00 371.8K
12:10 43,456.60 43,566.90 43,454.70 43,566.90 1,244.1K
12:15 43,592.40 43,599.10 43,513.30 43,516.00 2,085.5K
12:20 43,518.20 43,545.70 43,518.20 43,545.70 318.2K
12:25 43,545.60 43,561.60 43,541.10 43,541.10 297.2K
12:30 43,539.80 43,544.60 43,526.00 43,544.60 260.6K
12:35 43,547.90 43,562.20 43,543.50 43,551.80 215.3K
12:40 43,547.60 43,556.60 43,543.90 43,550.40 236.5K
12:45 43,548.60 43,561.60 43,547.10 43,559.50 175.5K
12:50 43,563.90 43,592.60 43,563.10 43,579.30 273.5K
12:55 43,577.20 43,597.70 43,576.40 43,581.10 246.9K
13:00 43,582.70 43,600.80 43,581.80 43,600.40 384.1K
13:05 43,604.00 43,636.20 43,599.80 43,629.90 645.6K
13:10 43,627.40 43,636.50 43,604.00 43,605.40 472.3K
13:15 43,603.20 43,604.00 43,585.90 43,590.00 276.0K
13:20 43,591.70 43,606.90 43,591.70 43,600.70 136.7K
13:25 43,601.20 43,613.70 43,598.50 43,613.10 173.3K
13:30 43,613.30 43,621.30 43,593.60 43,604.20 328.4K
13:35 43,602.30 43,603.90 43,589.60 43,592.60 149.4K
13:40 43,593.30 43,595.10 43,577.50 43,579.30 151.4K
13:45 43,579.00 43,587.70 43,573.10 43,586.00 192.1K
13:50 43,582.70 43,595.60 43,575.00 43,584.40 269.4K
13:55 43,588.10 43,601.40 43,587.50 43,592.90 213.7K
14:00 43,596.30 43,614.90 43,596.30 43,606.40 263.2K
14:05 43,605.00 43,610.30 43,596.30 43,609.10 113.1K
14:10 43,613.20 43,628.10 43,613.20 43,620.80 172.3K
14:15 43,620.30 43,620.30 43,566.70 43,566.70 366.5K
14:20 43,568.30 43,570.00 43,554.90 43,554.90 160.8K
14:25 43,555.40 43,569.40 43,554.40 43,561.10 265.9K
14:30 43,562.50 43,566.10 43,543.60 43,549.20 179.7K
14:35 43,552.40 43,586.10 43,552.40 43,577.00 300.9K
14:40 43,575.60 43,596.50 43,571.30 43,596.50 308.0K
14:45 43,600.60 43,610.20 43,591.90 43,609.00 390.4K
14:50 43,606.80 43,623.30 43,605.90 43,616.50 156.9K
14:55 43,616.40 43,638.20 43,615.00 43,637.50 252.9K
15:00 43,633.70 43,644.60 43,630.60 43,642.50 275.6K
15:05 43,642.40 43,649.00 43,637.10 43,647.40 232.3K
15:10 43,647.60 43,659.00 43,642.90 43,655.60 436.4K
15:15 43,655.30 43,667.90 43,649.10 43,663.60 271.9K
15:20 43,663.60 43,664.10 43,623.50 43,624.80 217.8K
15:25 43,624.50 43,636.60 43,619.60 43,636.60 224.0K
15:30 43,636.50 43,636.80 43,616.40 43,617.50 453.4K
15:35 43,616.40 43,634.90 43,616.40 43,631.50 198.5K
15:40 43,632.90 43,652.50 43,632.90 43,651.50 252.5K
15:45 43,657.70 43,659.20 43,623.40 43,636.90 270.2K
15:50 43,636.60 43,655.00 43,592.00 43,592.30 533.9K
15:55 43,587.30 43,606.60 43,587.30 43,603.70 404.5K
16:00 43,606.10 43,638.00 43,589.10 43,590.90 315.7K
16:05 43,585.70 43,604.90 43,545.30 43,546.70 316.6K
16:10 43,549.80 43,564.30 43,533.90 43,533.90 487.1K
16:15 43,531.10 43,572.00 43,530.80 43,570.80 310.8K
16:20 43,571.00 43,618.80 43,568.10 43,609.20 619.6K
16:25 43,610.80 43,623.70 43,590.90 43,623.50 635.3K
16:30 43,623.60 43,645.40 43,618.50 43,645.40 839.3K
16:35 43,644.60 43,698.00 43,644.60 43,683.30 1,029.4K
16:40 43,681.70 43,682.10 43,646.70 43,646.70 647.0K
16:45 43,648.80 43,684.20 43,648.80 43,684.20 794.0K
16:50 43,683.80 43,684.00 43,660.80 43,675.00 475.0K
16:55 43,673.90 43,683.10 43,669.40 43,677.60 468.1K
17:00 43,678.10 43,683.50 43,658.50 43,661.60 642.1K
17:05 43,664.80 43,668.90 43,660.10 43,668.90 546.6K
17:10 43,670.30 43,684.60 43,658.80 43,668.90 510.4K
17:15 43,670.00 43,699.90 43,670.00 43,693.60 761.5K
17:20 43,695.90 43,695.90 43,671.50 43,672.80 1,089.2K
17:25 43,673.50 43,694.70 43,662.10 43,693.50 1,107.8K
17:35 43,689.50 43,689.50 43,689.50 43,689.50 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