IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 西班牙 →
44,861.50
最后更新: 2025-09-29
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 44,986.80 45,019.80 44,951.00 45,002.30 3,815.9K
09:05 44,997.20 45,006.70 44,947.90 44,966.30 1,060.0K
09:10 44,969.80 45,017.00 44,961.30 45,007.00 635.3K
09:15 45,012.40 45,032.70 44,981.40 44,987.00 1,104.9K
09:20 44,990.10 45,003.40 44,982.20 44,984.90 691.7K
09:25 44,984.80 45,004.60 44,921.10 44,927.60 582.7K
09:30 44,926.50 44,972.80 44,913.50 44,933.50 536.9K
09:35 44,934.00 44,942.90 44,909.40 44,913.70 421.7K
09:40 44,914.10 44,937.10 44,911.70 44,928.60 417.8K
09:45 44,929.70 44,957.50 44,917.90 44,955.30 343.9K
09:50 44,959.70 45,001.90 44,958.00 44,998.00 703.8K
09:55 44,999.20 45,032.10 44,999.10 45,017.80 596.4K
10:00 45,016.30 45,028.80 44,973.40 44,978.20 668.5K
10:05 44,978.20 45,002.90 44,978.20 44,998.30 403.4K
10:10 44,994.40 45,038.40 44,991.80 45,028.20 493.7K
10:15 45,030.30 45,081.00 45,030.30 45,075.10 1,453.2K
10:20 45,072.80 45,115.20 45,072.80 45,115.20 708.3K
10:25 45,117.00 45,124.00 45,103.90 45,115.20 801.3K
10:30 45,116.20 45,116.20 45,075.20 45,085.10 317.4K
10:35 45,087.20 45,114.00 45,082.60 45,109.90 502.8K
10:40 45,110.00 45,110.00 45,076.60 45,101.20 443.5K
10:45 45,100.30 45,148.70 45,096.60 45,135.80 494.3K
10:50 45,137.40 45,144.10 45,087.40 45,087.40 465.6K
10:55 45,081.40 45,081.40 45,029.20 45,029.20 711.0K
11:00 45,026.70 45,043.40 45,010.20 45,016.50 651.7K
11:05 45,023.60 45,042.10 45,017.70 45,018.60 516.0K
11:10 45,017.10 45,017.20 45,005.90 45,007.50 648.2K
11:15 45,005.10 45,009.30 44,989.20 45,003.80 820.3K
11:20 45,005.80 45,005.80 44,984.70 44,997.40 283.5K
11:25 44,997.70 45,000.70 44,987.50 44,993.60 335.9K
11:30 44,991.00 45,010.00 44,987.60 44,991.00 277.6K
11:35 44,992.10 45,014.20 44,992.10 45,014.20 323.2K
11:40 45,015.50 45,016.30 45,001.90 45,010.60 236.0K
11:45 45,015.80 45,020.40 45,001.20 45,002.40 204.5K
11:50 45,001.50 45,013.20 44,995.80 45,010.90 282.6K
11:55 45,007.70 45,042.30 45,006.30 45,027.20 380.0K
12:00 45,034.10 45,082.20 45,023.60 45,080.60 524.9K
12:05 45,081.70 45,108.70 45,070.20 45,105.70 537.5K
12:10 45,106.00 45,106.80 45,076.40 45,090.00 315.1K
12:15 45,092.60 45,097.30 45,067.60 45,081.60 386.6K
12:20 45,085.60 45,086.50 45,068.10 45,077.10 215.1K
12:25 45,076.20 45,087.00 45,067.00 45,083.00 272.5K
12:30 45,082.10 45,101.20 45,082.10 45,091.10 668.7K
12:35 45,089.80 45,096.70 45,070.80 45,070.80 356.1K
12:40 45,070.80 45,088.40 45,066.60 45,081.50 310.3K
12:45 45,083.90 45,089.40 45,071.50 45,087.80 482.7K
12:50 45,087.70 45,102.30 45,087.30 45,095.60 383.3K
12:55 45,096.80 45,101.90 45,080.10 45,081.40 323.5K
13:00 45,086.00 45,086.30 45,058.10 45,073.00 305.0K
13:05 45,072.20 45,110.50 45,072.20 45,108.00 315.7K
13:10 45,107.70 45,115.80 45,103.10 45,112.00 256.9K
13:15 45,111.60 45,120.30 45,110.30 45,118.40 512.7K
13:20 45,120.10 45,139.50 45,118.20 45,134.40 774.4K
13:25 45,134.10 45,134.10 45,099.40 45,107.70 613.2K
13:30 45,107.70 45,107.70 45,093.90 45,101.40 725.7K
13:35 45,099.60 45,114.80 45,085.00 45,085.00 312.6K
13:40 45,084.40 45,084.40 45,067.80 45,079.40 174.4K
13:45 45,077.30 45,112.70 45,077.30 45,112.70 362.1K
13:50 45,113.40 45,116.80 45,103.30 45,114.80 294.0K
13:55 45,115.70 45,136.50 45,107.80 45,134.70 530.1K
14:00 45,135.90 45,135.90 45,111.90 45,115.60 959.2K
14:05 45,114.00 45,127.80 45,109.80 45,125.80 259.6K
14:10 45,123.90 45,126.70 45,109.60 45,111.60 253.2K
14:15 45,111.00 45,118.30 45,095.60 45,096.50 235.7K
14:20 45,096.40 45,110.00 45,091.10 45,109.10 339.4K
14:25 45,109.40 45,127.50 45,107.60 45,120.90 404.1K
14:30 45,121.20 45,121.20 45,107.00 45,112.60 355.6K
14:35 45,110.50 45,110.90 45,081.40 45,088.60 357.6K
14:40 45,087.50 45,087.50 45,076.00 45,085.00 203.4K
14:45 45,086.90 45,096.00 45,082.70 45,093.60 301.2K
14:50 45,092.90 45,110.60 45,087.20 45,087.20 274.4K
14:55 45,084.80 45,084.80 45,058.80 45,059.20 160.3K
15:00 45,060.20 45,063.10 45,041.90 45,047.40 300.1K
15:05 45,046.90 45,072.70 45,044.70 45,072.70 333.4K
15:10 45,074.20 45,076.40 45,054.50 45,055.30 251.6K
15:15 45,055.10 45,060.10 45,025.40 45,025.40 265.4K
15:20 45,023.50 45,049.50 45,023.50 45,026.00 442.2K
15:25 45,024.60 45,028.70 45,008.60 45,013.30 556.1K
15:30 45,015.00 45,022.00 44,999.20 45,009.60 538.3K
15:35 45,003.70 45,013.20 44,995.80 45,009.00 270.3K
15:40 45,009.70 45,016.20 44,994.00 45,012.10 378.7K
15:45 45,014.80 45,041.10 45,014.80 45,036.00 449.0K
15:50 45,034.10 45,034.10 45,003.20 45,006.40 422.9K
15:55 45,004.90 45,004.90 44,984.60 45,000.60 587.3K
16:00 45,010.10 45,010.10 44,955.10 44,963.50 605.2K
16:05 44,966.00 45,007.20 44,966.00 45,002.30 498.3K
16:10 45,002.20 45,033.90 45,002.20 45,028.30 384.3K
16:15 45,028.50 45,069.50 45,028.50 45,069.50 308.8K
16:20 45,066.30 45,118.60 45,064.10 45,106.40 836.4K
16:25 45,104.50 45,114.40 45,095.60 45,099.60 605.8K
16:30 45,114.40 45,125.00 45,108.70 45,117.20 809.6K
16:35 45,114.80 45,119.30 45,091.60 45,099.50 327.5K
16:40 45,101.00 45,137.20 45,098.50 45,129.20 505.0K
16:45 45,126.70 45,128.20 45,116.70 45,117.80 303.7K
16:50 45,117.70 45,120.10 45,102.90 45,106.50 339.3K
16:55 45,107.10 45,107.10 45,083.70 45,085.60 701.0K
17:00 45,085.20 45,085.20 45,059.30 45,080.40 558.3K
17:05 45,080.50 45,095.40 45,074.10 45,076.40 880.4K
17:10 45,075.90 45,089.10 45,069.50 45,074.80 578.4K
17:15 45,072.60 45,121.20 45,070.20 45,120.40 1,364.7K
17:20 45,121.10 45,122.30 45,083.80 45,085.50 1,035.8K
17:25 45,086.90 45,101.60 45,066.40 45,066.40 1,307.2K
17:35 45,085.90 45,085.90 45,085.90 45,085.90 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