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 44,879.40 44,880.90 44,808.90 44,813.50 3,182.0K
09:05 44,817.60 44,817.60 44,741.30 44,754.30 1,036.9K
09:10 44,755.10 44,807.80 44,755.10 44,794.00 550.0K
09:15 44,796.40 44,808.20 44,751.00 44,751.60 613.9K
09:20 44,757.00 44,778.40 44,754.10 44,761.20 470.3K
09:25 44,764.90 44,766.70 44,718.80 44,722.00 631.6K
09:30 44,718.90 44,732.90 44,666.20 44,666.70 888.3K
09:35 44,669.80 44,754.70 44,669.80 44,754.70 557.6K
09:40 44,759.50 44,760.70 44,653.60 44,655.00 820.9K
09:45 44,660.90 44,701.70 44,660.90 44,701.70 365.3K
09:50 44,709.90 44,714.80 44,682.40 44,707.40 473.6K
09:55 44,706.50 44,723.00 44,687.10 44,687.10 470.8K
10:00 44,685.80 44,707.20 44,644.90 44,656.10 722.5K
10:05 44,649.80 44,661.40 44,636.60 44,656.80 580.1K
10:10 44,653.30 44,672.30 44,644.20 44,645.60 510.0K
10:15 44,647.00 44,670.60 44,645.40 44,664.50 560.6K
10:20 44,670.30 44,682.50 44,663.80 44,682.30 470.9K
10:25 44,683.60 44,704.10 44,683.60 44,692.30 513.5K
10:30 44,691.80 44,709.90 44,689.50 44,699.00 348.4K
10:35 44,699.90 44,709.80 44,683.00 44,686.90 410.9K
10:40 44,686.10 44,686.10 44,634.40 44,641.40 506.9K
10:45 44,658.40 44,659.50 44,642.10 44,646.00 387.9K
10:50 44,641.10 44,658.20 44,626.70 44,650.50 320.7K
10:55 44,649.00 44,656.90 44,621.10 44,649.90 274.2K
11:00 44,657.30 44,657.30 44,626.70 44,637.50 325.8K
11:05 44,637.70 44,643.20 44,610.10 44,610.40 832.3K
11:10 44,610.70 44,613.60 44,594.10 44,594.70 283.1K
11:15 44,595.20 44,627.00 44,577.90 44,626.00 373.5K
11:20 44,624.70 44,651.10 44,606.40 44,651.10 284.6K
11:25 44,650.20 44,672.50 44,650.20 44,667.90 262.7K
11:30 44,667.70 44,675.30 44,654.50 44,654.50 205.8K
11:35 44,645.50 44,684.50 44,629.10 44,665.60 692.7K
11:40 44,666.10 44,674.00 44,641.50 44,641.50 425.0K
11:45 44,644.10 44,669.60 44,637.00 44,669.60 340.6K
11:50 44,667.40 44,688.30 44,656.10 44,680.20 607.2K
11:55 44,677.30 44,691.00 44,675.20 44,681.30 570.8K
12:00 44,678.80 44,685.30 44,639.60 44,639.60 307.3K
12:05 44,636.10 44,636.60 44,600.40 44,601.50 588.2K
12:10 44,601.20 44,601.80 44,577.30 44,581.80 288.1K
12:15 44,579.50 44,619.70 44,578.80 44,618.90 325.7K
12:20 44,618.80 44,628.40 44,586.80 44,591.80 236.0K
12:25 44,589.70 44,593.90 44,575.20 44,575.20 271.4K
12:30 44,576.30 44,576.30 44,557.50 44,564.60 370.5K
12:35 44,567.10 44,580.50 44,566.20 44,577.20 216.5K
12:40 44,574.30 44,594.70 44,568.20 44,594.60 299.6K
12:45 44,594.90 44,613.40 44,593.20 44,606.20 335.4K
12:50 44,608.30 44,614.20 44,589.70 44,614.20 353.8K
12:55 44,615.10 44,642.00 44,615.10 44,638.10 919.7K
13:00 44,638.00 44,647.10 44,636.90 44,636.90 224.6K
13:05 44,636.30 44,637.20 44,611.40 44,623.40 237.4K
13:10 44,624.60 44,635.00 44,624.30 44,626.30 218.8K
13:15 44,619.50 44,630.90 44,611.80 44,628.00 387.9K
13:20 44,628.80 44,628.80 44,606.80 44,606.80 422.7K
13:25 44,609.90 44,612.20 44,597.10 44,611.00 303.3K
13:30 44,609.30 44,609.70 44,587.70 44,595.60 465.3K
13:35 44,597.50 44,611.50 44,597.50 44,598.60 257.2K
13:40 44,596.00 44,596.10 44,570.50 44,573.40 569.6K
13:45 44,576.40 44,576.40 44,559.70 44,566.90 506.8K
13:50 44,568.60 44,586.30 44,558.00 44,586.30 458.7K
13:55 44,587.40 44,613.40 44,587.40 44,612.70 368.4K
14:00 44,614.00 44,614.00 44,562.60 44,562.70 291.2K
14:05 44,562.70 44,573.60 44,551.80 44,565.00 196.0K
14:10 44,567.40 44,581.00 44,561.70 44,566.30 365.8K
14:15 44,566.30 44,584.20 44,561.80 44,562.20 389.5K
14:20 44,564.50 44,585.90 44,563.20 44,582.60 166.2K
14:25 44,583.90 44,604.50 44,575.20 44,587.00 417.4K
14:30 44,586.10 44,586.20 44,530.80 44,551.40 586.4K
14:35 44,550.60 44,558.00 44,527.60 44,549.60 323.5K
14:40 44,546.30 44,605.10 44,545.50 44,592.40 246.2K
14:45 44,592.60 44,600.60 44,581.60 44,595.90 187.8K
14:50 44,598.80 44,599.70 44,565.80 44,565.80 239.6K
14:55 44,566.90 44,585.80 44,566.90 44,582.80 304.7K
15:00 44,585.60 44,591.20 44,576.60 44,590.40 365.7K
15:05 44,592.30 44,600.30 44,586.60 44,590.40 344.1K
15:10 44,590.00 44,600.30 44,577.90 44,595.40 238.8K
15:15 44,592.90 44,593.40 44,559.40 44,582.00 505.1K
15:20 44,580.90 44,613.00 44,580.50 44,603.00 285.1K
15:25 44,605.10 44,638.10 44,605.10 44,638.10 369.6K
15:30 44,649.50 44,692.40 44,635.20 44,688.50 759.2K
15:35 44,689.30 44,704.30 44,676.40 44,704.30 785.8K
15:40 44,706.20 44,746.40 44,706.20 44,737.40 567.1K
15:45 44,728.20 44,737.00 44,721.50 44,730.10 524.1K
15:50 44,722.30 44,723.00 44,699.50 44,706.70 447.7K
15:55 44,706.60 44,707.90 44,686.80 44,699.60 520.8K
16:00 44,703.80 44,709.80 44,682.50 44,703.10 1,034.1K
16:05 44,702.20 44,743.60 44,697.00 44,743.30 340.5K
16:10 44,747.10 44,747.30 44,729.30 44,729.30 552.6K
16:15 44,729.30 44,741.20 44,725.20 44,725.80 721.5K
16:20 44,726.00 44,730.50 44,721.00 44,727.00 405.5K
16:25 44,728.60 44,731.70 44,706.50 44,718.90 432.7K
16:30 44,716.60 44,732.20 44,714.70 44,719.80 426.7K
16:35 44,719.50 44,731.60 44,718.60 44,722.60 298.1K
16:40 44,723.20 44,738.40 44,723.20 44,734.10 572.7K
16:45 44,734.30 44,757.00 44,718.10 44,757.00 390.0K
16:50 44,755.10 44,758.40 44,738.50 44,758.00 399.0K
16:55 44,755.80 44,781.20 44,755.80 44,778.80 668.7K
17:00 44,778.50 44,797.40 44,776.60 44,790.30 504.6K
17:05 44,789.60 44,812.40 44,788.20 44,808.00 3,535.0K
17:10 44,808.60 44,827.60 44,805.50 44,827.60 815.5K
17:15 44,828.80 44,846.20 44,828.60 44,837.40 663.5K
17:20 44,839.10 44,844.20 44,828.50 44,840.80 688.2K
17:25 44,841.60 44,841.60 44,807.10 44,819.00 814.5K
17:35 44,831.40 44,831.40 44,831.40 44,831.40 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