FTSE Italia Mid Cap (FTITMC)

FTITMC
🏛️ イタリア →
57,399.90
最終更新: 2025-10-02
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 54,669.49 54,781.86 54,618.28 54,655.94 956.2K
09:05 54,651.31 54,725.35 54,608.54 54,698.59 377.1K
09:10 54,693.56 54,834.66 54,693.56 54,821.52 333.0K
09:15 54,819.24 54,832.55 54,746.24 54,770.94 256.3K
09:20 54,772.50 54,772.50 54,667.31 54,695.55 266.2K
09:25 54,680.00 54,735.78 54,640.62 54,660.00 262.0K
09:30 54,658.36 54,720.18 54,645.96 54,652.44 251.1K
09:35 54,644.24 54,649.30 54,602.72 54,602.72 170.0K
09:40 54,576.58 54,626.00 54,574.67 54,617.25 169.5K
09:45 54,608.77 54,609.63 54,568.83 54,568.83 209.9K
09:50 54,557.16 54,573.33 54,492.51 54,495.64 247.8K
09:55 54,489.82 54,489.82 54,458.83 54,459.79 291.5K
10:00 54,459.76 54,459.76 54,416.80 54,444.24 143.8K
10:05 54,449.66 54,449.66 54,403.47 54,403.47 266.3K
10:10 54,404.53 54,419.37 54,394.34 54,413.93 125.4K
10:15 54,411.38 54,427.85 54,388.14 54,398.54 159.7K
10:20 54,401.76 54,441.36 54,394.35 54,435.75 196.5K
10:25 54,439.15 54,443.30 54,374.65 54,374.65 199.9K
10:30 54,366.97 54,397.14 54,343.93 54,381.17 192.0K
10:35 54,371.05 54,434.35 54,371.05 54,413.97 186.7K
10:40 54,420.83 54,446.32 54,394.06 54,414.82 155.5K
10:45 54,410.18 54,482.79 54,409.89 54,453.48 174.9K
10:50 54,442.09 54,454.85 54,405.25 54,408.00 182.5K
10:55 54,410.70 54,428.77 54,387.32 54,387.32 115.3K
11:00 54,409.90 54,409.90 54,368.89 54,403.45 323.8K
11:05 54,408.51 54,443.34 54,404.56 54,432.30 94.7K
11:10 54,423.01 54,478.45 54,423.01 54,460.79 108.2K
11:15 54,454.74 54,459.69 54,423.16 54,437.12 134.2K
11:20 54,433.44 54,433.44 54,394.98 54,401.63 186.0K
11:25 54,409.32 54,487.52 54,409.32 54,487.52 143.9K
11:30 54,492.74 54,526.51 54,477.78 54,477.78 145.3K
11:35 54,472.11 54,472.11 54,434.22 54,439.13 127.5K
11:40 54,438.51 54,471.60 54,435.30 54,466.82 105.0K
11:45 54,466.00 54,518.70 54,466.00 54,479.20 145.8K
11:50 54,479.29 54,479.29 54,439.52 54,439.89 172.7K
11:55 54,441.69 54,441.69 54,413.31 54,413.31 174.4K
12:00 54,398.14 54,408.11 54,361.69 54,361.69 196.7K
12:05 54,351.43 54,386.27 54,346.41 54,386.27 56.9K
12:10 54,382.88 54,441.20 54,375.36 54,441.20 82.9K
12:15 54,456.82 54,509.89 54,456.82 54,502.66 108.8K
12:20 54,506.85 54,541.95 54,497.34 54,528.94 172.7K
12:25 54,527.55 54,542.32 54,518.34 54,542.32 112.2K
12:30 54,542.32 54,588.36 54,542.32 54,569.58 110.6K
12:35 54,571.96 54,571.96 54,539.41 54,540.44 128.1K
12:40 54,542.62 54,547.53 54,475.89 54,475.89 107.2K
12:45 54,475.87 54,475.87 54,436.92 54,436.92 139.5K
12:50 54,441.85 54,445.15 54,398.42 54,419.41 116.7K
12:55 54,429.24 54,448.85 54,424.57 54,444.20 91.9K
13:00 54,445.08 54,468.29 54,436.11 54,436.11 88.5K
13:05 54,432.28 54,461.14 54,432.28 54,447.82 88.1K
13:10 54,444.61 54,471.96 54,432.04 54,471.96 76.0K
13:15 54,477.23 54,486.28 54,458.24 54,475.40 76.9K
13:20 54,490.38 54,505.35 54,479.62 54,505.35 73.7K
13:25 54,504.47 54,504.47 54,484.95 54,490.02 65.3K
13:30 54,484.09 54,522.38 54,484.09 54,509.90 105.2K
13:35 54,508.39 54,516.36 54,495.23 54,509.42 120.6K
13:40 54,508.10 54,517.05 54,506.01 54,509.28 48.8K
13:45 54,510.75 54,510.75 54,486.49 54,506.05 127.8K
13:50 54,506.05 54,538.47 54,506.05 54,536.92 114.9K
13:55 54,536.92 54,549.38 54,529.68 54,539.29 155.3K
14:00 54,523.46 54,529.65 54,489.20 54,512.59 107.9K
14:05 54,515.91 54,515.91 54,471.71 54,480.54 232.3K
14:10 54,479.52 54,542.63 54,479.52 54,542.63 209.4K
14:15 54,542.50 54,546.69 54,517.18 54,529.21 83.6K
14:20 54,532.10 54,574.05 54,522.94 54,574.05 204.5K
14:25 54,569.38 54,595.89 54,569.38 54,571.97 127.9K
14:30 54,568.64 54,568.64 54,512.32 54,547.51 341.6K
14:35 54,544.82 54,587.44 54,535.54 54,587.44 354.5K
14:40 54,602.85 54,656.37 54,602.85 54,650.77 230.9K
14:45 54,645.51 54,645.51 54,585.07 54,585.07 105.5K
14:50 54,571.45 54,571.45 54,504.75 54,524.46 232.9K
14:55 54,518.71 54,530.38 54,507.81 54,509.55 156.1K
15:00 54,509.52 54,526.60 54,498.13 54,520.10 166.2K
15:05 54,511.67 54,511.67 54,467.26 54,479.55 271.6K
15:10 54,480.02 54,508.84 54,473.47 54,476.95 238.6K
15:15 54,468.10 54,519.32 54,453.18 54,519.32 275.2K
15:20 54,506.61 54,506.61 54,466.45 54,466.45 151.0K
15:25 54,464.03 54,481.33 54,422.64 54,422.64 152.5K
15:30 54,426.55 54,434.43 54,336.31 54,336.31 288.9K
15:35 54,333.67 54,355.16 54,327.59 54,339.49 210.4K
15:40 54,332.42 54,332.42 54,209.31 54,209.31 328.2K
15:45 54,216.25 54,221.60 54,146.84 54,146.84 226.9K
15:50 54,144.49 54,159.06 54,119.82 54,119.82 406.6K
15:55 54,131.67 54,142.03 54,124.28 54,134.85 455.0K
16:00 54,142.68 54,142.68 54,057.09 54,107.58 660.9K
16:05 54,140.51 54,152.97 54,089.21 54,133.27 192.2K
16:10 54,131.62 54,208.89 54,128.06 54,208.89 246.2K
16:15 54,211.94 54,285.42 54,211.94 54,283.34 397.2K
16:20 54,279.63 54,297.04 54,263.53 54,289.23 112.0K
16:25 54,295.64 54,304.12 54,269.79 54,287.63 285.1K
16:30 54,289.76 54,333.90 54,288.21 54,333.90 160.4K
16:35 54,332.93 54,391.43 54,332.50 54,356.40 223.6K
16:40 54,359.39 54,359.39 54,322.68 54,327.74 301.4K
16:45 54,328.62 54,381.21 54,328.62 54,344.49 183.2K
16:50 54,339.95 54,339.95 54,299.66 54,318.18 129.0K
16:55 54,331.65 54,347.82 54,320.99 54,331.03 149.0K
17:00 54,337.62 54,337.62 54,280.67 54,312.17 249.4K
17:05 54,312.17 54,406.87 54,312.17 54,406.87 426.2K
17:10 54,406.81 54,427.13 54,392.71 54,406.59 295.3K
17:15 54,402.18 54,418.05 54,381.11 54,381.11 295.2K
17:20 54,383.58 54,411.31 54,383.58 54,386.55 316.2K
17:25 54,383.11 54,383.11 54,271.14 54,271.31 480.7K
17:30 54,283.28 54,283.28 54,283.28 54,283.28 11.7K
17:35 54,283.28 54,283.28 54,223.17 54,228.66 3,459.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし