IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
44,961.50
最終更新: 2025-09-26
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 44,377.10 44,379.10 44,295.10 44,302.60 3,633.6K
09:05 44,303.30 44,342.40 44,284.40 44,297.80 917.5K
09:10 44,294.20 44,383.40 44,290.40 44,350.40 1,191.1K
09:15 44,352.00 44,358.10 44,287.40 44,321.10 1,029.1K
09:20 44,321.90 44,321.90 44,235.60 44,235.60 1,909.0K
09:25 44,237.30 44,312.30 44,236.60 44,259.40 858.3K
09:30 44,265.60 44,287.00 44,213.00 44,237.10 1,020.1K
09:35 44,237.50 44,267.20 44,209.20 44,222.50 806.4K
09:40 44,223.40 44,264.70 44,223.40 44,254.80 659.8K
09:45 44,263.40 44,270.30 44,212.20 44,227.60 906.1K
09:50 44,230.70 44,258.20 44,226.30 44,242.60 661.6K
09:55 44,241.00 44,241.50 44,215.70 44,239.70 585.2K
10:00 44,237.40 44,314.20 44,237.40 44,306.40 804.5K
10:05 44,303.60 44,305.90 44,258.30 44,295.00 508.8K
10:10 44,292.00 44,293.00 44,272.10 44,276.20 653.7K
10:15 44,265.60 44,293.60 44,265.60 44,284.50 610.9K
10:20 44,284.00 44,330.00 44,284.00 44,327.40 505.0K
10:25 44,329.00 44,367.80 44,329.00 44,363.80 464.5K
10:30 44,363.40 44,369.60 44,319.30 44,331.40 500.2K
10:35 44,331.40 44,334.30 44,322.00 44,333.30 301.6K
10:40 44,336.10 44,361.30 44,335.50 44,343.70 329.0K
10:45 44,344.00 44,380.10 44,343.50 44,378.30 574.9K
10:50 44,372.30 44,378.80 44,350.00 44,371.70 493.5K
10:55 44,368.70 44,393.40 44,368.70 44,387.70 402.2K
11:00 44,393.30 44,425.50 44,393.20 44,425.50 712.9K
11:05 44,421.40 44,421.40 44,405.80 44,416.80 260.5K
11:10 44,418.50 44,439.00 44,413.90 44,439.00 456.0K
11:15 44,442.30 44,454.20 44,434.30 44,436.10 749.3K
11:20 44,436.30 44,437.10 44,421.20 44,423.40 244.4K
11:25 44,422.50 44,445.50 44,421.40 44,443.20 511.0K
11:30 44,441.80 44,448.50 44,423.30 44,424.70 260.8K
11:35 44,420.40 44,420.40 44,383.10 44,393.20 363.2K
11:40 44,391.50 44,413.00 44,391.50 44,404.20 231.7K
11:45 44,404.00 44,404.60 44,367.80 44,369.30 359.0K
11:50 44,367.50 44,385.40 44,367.40 44,383.40 478.6K
11:55 44,386.30 44,390.40 44,366.60 44,368.50 459.9K
12:00 44,368.80 44,371.70 44,343.40 44,348.30 429.1K
12:05 44,349.10 44,350.90 44,317.40 44,327.20 405.7K
12:10 44,327.50 44,360.20 44,327.50 44,350.30 419.8K
12:15 44,350.60 44,350.60 44,323.30 44,323.30 490.7K
12:20 44,324.70 44,324.70 44,283.00 44,295.90 676.9K
12:25 44,294.00 44,295.60 44,264.10 44,264.10 481.6K
12:30 44,263.30 44,274.50 44,260.50 44,262.40 342.6K
12:35 44,258.90 44,274.30 44,255.30 44,274.30 283.4K
12:40 44,279.40 44,284.10 44,269.10 44,284.10 272.0K
12:45 44,275.90 44,286.90 44,268.80 44,282.20 449.1K
12:50 44,282.90 44,304.60 44,282.90 44,301.90 171.0K
12:55 44,301.40 44,323.30 44,299.90 44,316.30 415.6K
13:00 44,314.20 44,316.90 44,300.10 44,311.40 368.9K
13:05 44,311.60 44,326.60 44,306.40 44,311.50 214.1K
13:10 44,311.00 44,348.30 44,311.00 44,347.60 188.8K
13:15 44,348.40 44,355.90 44,343.50 44,350.90 409.8K
13:20 44,352.00 44,362.90 44,352.00 44,362.90 326.0K
13:25 44,366.30 44,372.40 44,362.80 44,364.00 387.1K
13:30 44,361.70 44,370.20 44,360.00 44,363.00 202.2K
13:35 44,363.40 44,378.50 44,355.60 44,378.50 294.4K
13:40 44,380.20 44,385.90 44,376.00 44,377.00 349.6K
13:45 44,373.40 44,386.30 44,373.40 44,385.50 234.6K
13:50 44,387.80 44,403.70 44,386.20 44,400.10 321.0K
13:55 44,400.50 44,404.80 44,395.40 44,399.60 575.2K
14:00 44,400.60 44,447.50 44,400.60 44,442.50 621.6K
14:05 44,437.30 44,455.90 44,437.30 44,452.20 503.0K
14:10 44,452.60 44,459.40 44,445.10 44,456.70 490.3K
14:15 44,453.60 44,471.90 44,451.90 44,467.60 295.9K
14:20 44,467.40 44,486.20 44,446.20 44,447.00 349.5K
14:25 44,446.40 44,455.00 44,441.60 44,452.50 266.9K
14:30 44,455.00 44,455.00 44,405.40 44,405.40 326.7K
14:35 44,405.30 44,418.00 44,374.00 44,382.10 245.3K
14:40 44,382.20 44,386.80 44,337.00 44,346.60 409.0K
14:45 44,344.00 44,350.50 44,325.20 44,332.60 264.8K
14:50 44,333.00 44,372.30 44,333.00 44,368.30 449.2K
14:55 44,368.60 44,369.60 44,341.50 44,358.40 404.4K
15:00 44,358.20 44,375.60 44,358.00 44,367.30 298.5K
15:05 44,365.90 44,384.80 44,359.10 44,384.80 267.7K
15:10 44,387.40 44,395.80 44,364.20 44,368.40 495.6K
15:15 44,368.50 44,374.20 44,359.30 44,367.30 450.5K
15:20 44,375.20 44,426.10 44,374.30 44,420.00 480.6K
15:25 44,421.90 44,422.80 44,406.00 44,417.30 297.0K
15:30 44,416.40 44,436.20 44,407.40 44,427.60 656.3K
15:35 44,427.30 44,431.20 44,412.10 44,418.30 404.5K
15:40 44,415.80 44,424.60 44,392.80 44,394.70 329.4K
15:45 44,395.60 44,405.30 44,392.20 44,392.40 414.6K
15:50 44,392.00 44,392.00 44,339.50 44,347.00 444.1K
15:55 44,347.80 44,360.00 44,329.20 44,329.30 806.3K
16:00 44,330.80 44,330.90 44,291.40 44,305.80 763.5K
16:05 44,306.50 44,353.30 44,306.50 44,353.30 478.1K
16:10 44,349.10 44,381.80 44,349.10 44,369.40 427.7K
16:15 44,365.00 44,386.80 44,362.10 44,362.10 553.8K
16:20 44,360.40 44,388.70 44,360.40 44,380.20 518.3K
16:25 44,380.40 44,411.00 44,379.20 44,410.50 483.6K
16:30 44,413.50 44,424.70 44,408.40 44,415.40 499.9K
16:35 44,413.60 44,424.70 44,404.80 44,423.70 404.5K
16:40 44,432.50 44,468.20 44,432.50 44,467.90 960.6K
16:45 44,471.50 44,499.30 44,469.10 44,497.80 1,106.5K
16:50 44,497.90 44,499.90 44,481.70 44,487.10 563.4K
16:55 44,491.00 44,499.80 44,489.90 44,497.70 509.8K
17:00 44,499.90 44,505.70 44,471.00 44,478.20 724.0K
17:05 44,483.90 44,492.90 44,461.90 44,461.90 665.8K
17:10 44,461.50 44,464.50 44,448.60 44,452.50 680.3K
17:15 44,451.30 44,455.00 44,432.40 44,438.30 1,119.8K
17:20 44,438.40 44,462.80 44,434.90 44,460.60 946.9K
17:25 44,461.70 44,461.70 44,416.30 44,430.20 958.7K
17:35 44,398.60 44,398.60 44,398.60 44,398.60 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