FTSE Italia Mid Cap (FTITMC)

FTITMC
🏛️ イタリア →
56,560.45
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 56,037.30 56,127.88 56,004.63 56,127.88 541.5K
09:05 56,122.25 56,133.28 55,995.26 55,997.27 295.7K
09:10 55,991.13 55,994.02 55,965.37 55,967.47 219.2K
09:15 55,946.89 55,971.31 55,847.29 55,850.51 168.7K
09:20 55,846.99 55,846.99 55,700.10 55,700.10 147.0K
09:25 55,721.81 55,721.81 55,635.58 55,635.58 168.4K
09:30 55,635.49 55,648.69 55,556.31 55,558.06 204.0K
09:35 55,567.35 55,581.67 55,549.08 55,579.43 183.7K
09:40 55,577.33 55,579.97 55,528.31 55,528.31 175.1K
09:45 55,528.84 55,533.57 55,501.58 55,531.24 170.1K
09:50 55,528.51 55,560.71 55,524.41 55,560.71 124.1K
09:55 55,562.26 55,586.91 55,548.39 55,585.68 89.1K
10:00 55,586.02 55,586.02 55,544.36 55,564.65 140.5K
10:05 55,558.32 55,603.52 55,555.09 55,603.52 82.8K
10:10 55,612.24 55,625.64 55,596.19 55,610.34 316.2K
10:15 55,614.69 55,649.96 55,614.19 55,647.82 107.7K
10:20 55,648.01 55,693.61 55,644.48 55,691.98 202.0K
10:25 55,684.51 55,690.41 55,660.02 55,682.08 388.0K
10:30 55,684.04 55,687.74 55,670.60 55,670.71 132.0K
10:35 55,673.38 55,675.72 55,655.64 55,667.90 321.2K
10:40 55,672.71 55,688.89 55,661.73 55,661.73 351.3K
10:45 55,667.22 55,690.99 55,661.29 55,683.77 316.7K
10:50 55,688.89 55,697.15 55,673.37 55,692.73 166.7K
10:55 55,694.45 55,703.13 55,686.36 55,691.50 189.2K
11:00 55,686.13 55,686.13 55,648.10 55,660.46 119.8K
11:05 55,657.45 55,669.03 55,648.21 55,650.13 144.7K
11:10 55,648.11 55,650.87 55,638.31 55,638.31 256.9K
11:15 55,633.64 55,649.88 55,623.44 55,645.23 81.9K
11:20 55,645.23 55,669.75 55,644.30 55,667.07 150.9K
11:25 55,666.32 55,666.32 55,649.62 55,660.01 162.1K
11:30 55,661.10 55,676.10 55,654.13 55,669.21 172.8K
11:35 55,665.09 55,685.67 55,665.09 55,680.56 431.3K
11:40 55,680.99 55,698.79 55,665.13 55,665.13 266.5K
11:45 55,650.37 55,672.66 55,646.09 55,646.09 133.0K
11:50 55,645.20 55,646.29 55,613.19 55,628.01 114.7K
11:55 55,631.96 55,637.30 55,604.98 55,637.30 94.2K
12:00 55,635.12 55,645.50 55,605.29 55,620.30 116.1K
12:05 55,627.90 55,630.90 55,610.29 55,610.29 151.4K
12:10 55,603.38 55,624.45 55,594.99 55,619.63 88.4K
12:15 55,619.97 55,631.82 55,615.34 55,631.08 76.5K
12:20 55,633.25 55,657.91 55,633.25 55,647.38 127.7K
12:25 55,645.82 55,670.90 55,641.03 55,648.29 52.3K
12:30 55,648.36 55,648.36 55,630.43 55,634.19 88.0K
12:35 55,633.10 55,639.55 55,626.14 55,629.23 56.7K
12:40 55,628.01 55,630.53 55,612.76 55,628.72 66.3K
12:45 55,627.66 55,627.66 55,564.38 55,564.38 143.4K
12:50 55,556.80 55,565.46 55,530.86 55,531.25 114.1K
12:55 55,535.58 55,545.07 55,534.60 55,535.51 57.5K
13:00 55,533.00 55,535.75 55,521.72 55,528.24 55.6K
13:05 55,528.24 55,535.14 55,504.55 55,514.27 107.9K
13:10 55,512.97 55,527.94 55,512.97 55,525.04 227.8K
13:15 55,520.58 55,520.58 55,503.22 55,508.88 72.3K
13:20 55,508.88 55,520.19 55,508.42 55,519.00 83.2K
13:25 55,520.21 55,525.22 55,514.35 55,516.56 54.3K
13:30 55,516.10 55,516.10 55,490.41 55,497.22 161.4K
13:35 55,495.98 55,521.29 55,495.98 55,513.43 76.9K
13:40 55,513.80 55,516.70 55,464.20 55,495.81 138.0K
13:45 55,499.31 55,511.11 55,486.74 55,496.41 66.4K
13:50 55,498.82 55,520.85 55,479.93 55,481.28 78.0K
13:55 55,471.91 55,471.91 55,438.01 55,438.01 109.9K
14:00 55,436.46 55,436.59 55,407.61 55,417.03 108.0K
14:05 55,418.52 55,420.28 55,409.24 55,417.01 121.6K
14:10 55,414.92 55,414.92 55,396.74 55,397.00 84.6K
14:15 55,397.71 55,400.43 55,384.31 55,384.31 77.4K
14:20 55,383.30 55,399.10 55,383.14 55,386.52 92.8K
14:25 55,400.88 55,417.13 55,398.89 55,410.32 89.2K
14:30 55,411.99 55,412.23 55,375.70 55,377.01 136.4K
14:35 55,376.88 55,391.41 55,372.93 55,391.41 134.8K
14:40 55,388.24 55,388.24 55,349.78 55,358.04 171.5K
14:45 55,368.18 55,380.92 55,358.04 55,360.80 110.9K
14:50 55,359.54 55,368.72 55,320.32 55,320.32 81.3K
14:55 55,320.32 55,320.32 55,305.55 55,309.26 80.7K
15:00 55,308.31 55,308.31 55,283.31 55,290.17 104.8K
15:05 55,290.67 55,298.81 55,283.54 55,294.20 152.8K
15:10 55,293.61 55,300.18 55,281.63 55,282.58 73.7K
15:15 55,285.72 55,288.49 55,267.13 55,279.57 130.4K
15:20 55,281.01 55,300.10 55,265.72 55,268.49 147.9K
15:25 55,277.14 55,304.76 55,277.14 55,297.25 177.6K
15:30 55,294.60 55,325.99 55,294.60 55,312.43 182.4K
15:35 55,312.59 55,318.70 55,311.20 55,311.20 177.2K
15:40 55,310.30 55,310.30 55,276.32 55,299.98 283.1K
15:45 55,302.20 55,313.91 55,301.08 55,313.91 128.3K
15:50 55,317.22 55,332.92 55,303.99 55,303.99 354.4K
15:55 55,304.84 55,304.84 55,259.99 55,260.55 178.0K
16:00 55,262.27 55,283.08 55,256.64 55,280.01 137.2K
16:05 55,284.84 55,305.55 55,281.52 55,301.54 192.2K
16:10 55,300.78 55,323.60 55,291.60 55,291.60 210.6K
16:15 55,288.00 55,298.45 55,278.74 55,285.62 297.9K
16:20 55,286.00 55,289.26 55,272.28 55,280.33 224.2K
16:25 55,276.15 55,312.07 55,276.15 55,306.72 181.6K
16:30 55,301.08 55,314.88 55,286.50 55,292.43 178.8K
16:35 55,294.00 55,294.00 55,270.07 55,276.50 113.2K
16:40 55,268.11 55,294.91 55,268.11 55,293.31 155.8K
16:45 55,288.86 55,312.73 55,284.95 55,307.44 201.7K
16:50 55,301.46 55,303.97 55,284.89 55,284.89 139.1K
16:55 55,283.20 55,285.52 55,271.09 55,274.39 255.0K
17:00 55,277.95 55,284.09 55,256.91 55,268.24 270.7K
17:05 55,269.73 55,293.81 55,269.59 55,285.78 125.7K
17:10 55,285.72 55,292.11 55,254.32 55,270.93 190.2K
17:15 55,265.30 55,291.68 55,259.70 55,285.46 286.2K
17:20 55,281.46 55,281.46 55,265.96 55,270.40 321.8K
17:25 55,269.20 55,291.77 55,264.14 55,291.09 341.6K
17:30 55,287.39 55,287.39 55,287.39 55,287.39 18.5K
17:35 55,287.39 55,287.39 55,195.44 55,244.71 4,244.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし