IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 西班牙 →
45,326.20
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 43,624.90 43,631.30 43,587.50 43,615.40 6,535.9K
09:05 43,615.00 43,619.20 43,579.70 43,585.70 1,203.9K
09:10 43,582.80 43,640.00 43,577.10 43,637.00 1,175.3K
09:15 43,637.80 43,678.70 43,624.10 43,676.20 1,491.7K
09:20 43,678.10 43,714.00 43,670.50 43,711.40 1,046.9K
09:25 43,715.70 43,739.90 43,705.90 43,727.30 1,180.6K
09:30 43,719.80 43,719.80 43,655.00 43,656.50 815.4K
09:35 43,657.70 43,682.00 43,648.00 43,682.00 658.6K
09:40 43,682.30 43,707.00 43,672.90 43,699.60 761.8K
09:45 43,703.40 43,714.90 43,691.30 43,693.60 630.4K
09:50 43,695.20 43,754.60 43,694.40 43,754.60 916.1K
09:55 43,752.20 43,757.10 43,718.00 43,719.20 891.7K
10:00 43,718.80 43,720.20 43,701.00 43,709.00 677.6K
10:05 43,707.80 43,720.30 43,703.30 43,718.40 397.7K
10:10 43,719.20 43,726.10 43,699.70 43,699.70 722.3K
10:15 43,699.00 43,724.60 43,698.70 43,721.40 819.5K
10:20 43,722.20 43,727.00 43,706.00 43,706.00 531.2K
10:25 43,704.00 43,710.60 43,685.60 43,710.60 759.9K
10:30 43,708.90 43,730.10 43,708.90 43,721.10 530.6K
10:35 43,719.40 43,722.70 43,698.70 43,713.00 415.9K
10:40 43,713.30 43,717.20 43,701.60 43,715.20 317.4K
10:45 43,716.00 43,729.40 43,702.90 43,718.80 356.7K
10:50 43,712.80 43,714.50 43,686.00 43,688.60 530.9K
10:55 43,683.80 43,686.20 43,669.10 43,686.00 492.2K
11:00 43,687.10 43,696.60 43,672.30 43,679.80 625.9K
11:05 43,679.50 43,704.00 43,679.50 43,690.60 614.4K
11:10 43,689.10 43,689.10 43,652.40 43,659.50 698.7K
11:15 43,659.40 43,689.50 43,659.40 43,677.50 543.5K
11:20 43,680.90 43,688.90 43,648.50 43,648.50 508.9K
11:25 43,649.10 43,649.10 43,618.90 43,621.60 567.4K
11:30 43,624.00 43,625.00 43,603.00 43,603.00 690.9K
11:35 43,602.50 43,618.30 43,602.50 43,616.60 413.4K
11:40 43,615.60 43,622.00 43,579.00 43,579.00 585.4K
11:45 43,580.70 43,580.70 43,542.30 43,543.40 816.0K
11:50 43,544.30 43,547.60 43,529.80 43,529.80 500.5K
11:55 43,525.10 43,525.10 43,512.50 43,518.70 479.6K
12:00 43,518.90 43,540.20 43,517.30 43,524.00 415.2K
12:05 43,522.70 43,523.20 43,466.90 43,468.90 748.9K
12:10 43,472.20 43,498.30 43,464.40 43,498.30 384.9K
12:15 43,497.70 43,538.20 43,487.10 43,538.20 432.2K
12:20 43,535.60 43,538.70 43,482.00 43,482.00 491.4K
12:25 43,482.20 43,489.10 43,461.10 43,462.10 514.8K
12:30 43,466.60 43,508.20 43,466.60 43,508.20 336.3K
12:35 43,504.00 43,530.40 43,501.10 43,530.40 576.9K
12:40 43,530.80 43,530.80 43,517.40 43,526.50 409.7K
12:45 43,525.80 43,527.80 43,497.50 43,497.50 504.8K
12:50 43,495.60 43,511.20 43,492.40 43,510.30 632.1K
12:55 43,510.60 43,522.20 43,496.20 43,497.80 359.0K
13:00 43,497.70 43,497.70 43,478.80 43,485.40 687.3K
13:05 43,485.70 43,494.30 43,452.40 43,452.40 801.7K
13:10 43,453.20 43,504.70 43,453.20 43,494.60 969.2K
13:15 43,493.90 43,505.10 43,485.00 43,485.00 424.9K
13:20 43,482.90 43,486.30 43,465.10 43,484.50 410.1K
13:25 43,488.40 43,495.00 43,481.00 43,481.10 388.5K
13:30 43,482.50 43,493.80 43,480.40 43,490.90 321.3K
13:35 43,491.70 43,501.60 43,485.90 43,485.90 437.0K
13:40 43,487.60 43,488.20 43,480.10 43,482.50 307.8K
13:45 43,484.90 43,497.10 43,476.00 43,493.60 298.9K
13:50 43,494.60 43,502.90 43,486.40 43,497.10 305.5K
13:55 43,496.80 43,499.90 43,482.80 43,485.90 278.2K
14:00 43,485.40 43,497.40 43,483.70 43,493.10 478.5K
14:05 43,492.70 43,504.60 43,484.00 43,484.70 178.7K
14:10 43,486.00 43,511.10 43,485.70 43,502.30 450.4K
14:15 43,501.90 43,501.90 43,483.90 43,486.50 231.2K
14:20 43,481.00 43,499.80 43,467.00 43,497.30 356.4K
14:25 43,495.30 43,505.60 43,487.30 43,504.20 1,170.4K
14:30 43,536.00 43,559.80 43,520.50 43,526.50 885.8K
14:35 43,534.60 43,580.40 43,530.50 43,580.40 449.2K
14:40 43,581.60 43,587.40 43,567.10 43,567.50 293.7K
14:45 43,569.20 43,597.40 43,566.40 43,597.40 236.0K
14:50 43,594.00 43,596.50 43,583.20 43,593.10 566.8K
14:55 43,596.70 43,622.10 43,596.70 43,617.50 533.2K
15:00 43,618.30 43,640.80 43,609.50 43,640.80 486.3K
15:05 43,640.10 43,648.70 43,598.70 43,598.70 668.2K
15:10 43,596.70 43,605.10 43,583.00 43,603.50 406.0K
15:15 43,601.60 43,606.40 43,581.20 43,581.40 396.6K
15:20 43,574.20 43,585.90 43,559.60 43,569.00 317.5K
15:25 43,568.10 43,575.40 43,542.80 43,547.00 363.6K
15:30 43,547.30 43,554.90 43,524.70 43,541.90 644.0K
15:35 43,540.40 43,540.90 43,516.50 43,520.30 1,035.2K
15:40 43,521.90 43,535.90 43,505.30 43,506.20 605.9K
15:45 43,499.50 43,526.70 43,488.80 43,497.00 574.6K
15:50 43,503.70 43,540.70 43,503.70 43,537.70 305.0K
15:55 43,535.50 43,557.30 43,532.40 43,539.70 390.5K
16:00 43,547.60 43,547.90 43,530.20 43,547.70 648.8K
16:05 43,547.50 43,558.20 43,529.60 43,534.10 576.0K
16:10 43,534.30 43,534.30 43,515.00 43,523.10 637.5K
16:15 43,522.00 43,524.90 43,491.10 43,491.10 479.4K
16:20 43,491.70 43,500.40 43,483.00 43,485.20 375.1K
16:25 43,484.80 43,519.00 43,484.30 43,519.00 544.8K
16:30 43,516.00 43,533.60 43,516.00 43,528.60 674.0K
16:35 43,527.00 43,544.10 43,527.00 43,542.80 681.6K
16:40 43,541.80 43,571.00 43,539.60 43,570.70 839.1K
16:45 43,565.10 43,574.00 43,560.50 43,563.90 805.4K
16:50 43,564.40 43,566.50 43,557.10 43,563.80 525.6K
16:55 43,562.80 43,562.80 43,540.30 43,544.10 397.2K
17:00 43,544.20 43,549.10 43,529.40 43,548.60 461.8K
17:05 43,548.80 43,552.10 43,539.10 43,546.60 665.9K
17:10 43,545.80 43,548.50 43,534.50 43,547.20 597.3K
17:15 43,549.80 43,559.10 43,544.40 43,557.70 974.6K
17:20 43,559.20 43,578.10 43,559.20 43,577.90 2,308.2K
17:25 43,578.00 43,585.80 43,553.90 43,556.20 1,386.6K
17:35 43,495.90 43,495.90 43,495.90 43,495.90 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据