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 55,727.02 55,740.98 55,642.31 55,642.31 875.7K
09:05 55,638.77 55,648.93 55,556.09 55,556.09 595.0K
09:10 55,533.76 55,567.85 55,533.76 55,545.85 221.3K
09:15 55,523.77 55,533.96 55,495.94 55,496.70 280.3K
09:20 55,496.20 55,500.75 55,462.37 55,462.37 332.5K
09:25 55,464.30 55,464.30 55,440.22 55,450.15 246.0K
09:30 55,451.26 55,511.70 55,451.26 55,509.87 253.5K
09:35 55,510.99 55,601.51 55,505.62 55,591.59 353.6K
09:40 55,596.01 55,607.10 55,587.01 55,603.71 316.8K
09:45 55,599.04 55,633.61 55,584.82 55,595.82 189.5K
09:50 55,602.14 55,603.73 55,587.50 55,587.75 152.3K
09:55 55,590.59 55,616.89 55,590.59 55,611.58 118.3K
10:00 55,604.20 55,604.89 55,555.79 55,569.39 229.3K
10:05 55,570.28 55,581.65 55,559.42 55,580.08 277.1K
10:10 55,565.07 55,590.81 55,565.07 55,587.68 126.1K
10:15 55,591.45 55,606.10 55,587.95 55,597.94 172.2K
10:20 55,596.93 55,622.51 55,596.93 55,614.15 215.6K
10:25 55,616.24 55,660.79 55,611.03 55,658.89 201.4K
10:30 55,656.42 55,682.08 55,650.70 55,666.15 154.8K
10:35 55,667.49 55,681.05 55,649.16 55,649.16 123.6K
10:40 55,639.26 55,639.26 55,603.36 55,613.49 243.9K
10:45 55,611.68 55,617.32 55,596.45 55,598.40 177.8K
10:50 55,597.54 55,597.54 55,582.03 55,587.18 172.3K
10:55 55,585.20 55,592.51 55,566.81 55,569.12 421.5K
11:00 55,569.61 55,586.91 55,558.77 55,586.91 153.7K
11:05 55,585.89 55,607.79 55,570.62 55,597.99 222.8K
11:10 55,595.52 55,609.77 55,586.11 55,609.77 65.1K
11:15 55,604.38 55,605.02 55,571.06 55,571.37 172.6K
11:20 55,571.37 55,598.96 55,568.97 55,598.96 166.9K
11:25 55,598.96 55,632.85 55,598.96 55,624.13 107.8K
11:30 55,625.20 55,641.62 55,623.17 55,639.70 106.3K
11:35 55,639.33 55,646.51 55,637.46 55,645.90 436.4K
11:40 55,648.92 55,648.92 55,630.87 55,639.52 170.1K
11:45 55,639.52 55,639.52 55,630.56 55,631.24 115.9K
11:50 55,629.66 55,652.09 55,610.09 55,652.09 147.8K
11:55 55,651.87 55,684.02 55,651.87 55,683.02 169.2K
12:00 55,683.56 55,691.75 55,679.19 55,687.94 98.2K
12:05 55,696.19 55,696.19 55,682.72 55,684.28 172.3K
12:10 55,685.41 55,702.48 55,683.05 55,686.68 71.3K
12:15 55,685.05 55,686.72 55,657.95 55,661.01 99.8K
12:20 55,661.38 55,668.68 55,647.53 55,661.56 98.7K
12:25 55,662.06 55,667.61 55,640.04 55,667.61 75.9K
12:30 55,668.44 55,678.37 55,668.44 55,677.04 55.4K
12:35 55,679.45 55,689.78 55,660.11 55,660.86 72.9K
12:40 55,660.86 55,660.86 55,640.64 55,652.24 61.6K
12:45 55,658.06 55,658.06 55,639.44 55,649.12 121.6K
12:50 55,643.57 55,677.05 55,634.97 55,666.78 63.4K
12:55 55,668.71 55,684.44 55,668.39 55,683.62 77.8K
13:00 55,683.52 55,683.52 55,653.89 55,653.89 90.5K
13:05 55,653.89 55,667.12 55,652.10 55,667.12 26.8K
13:10 55,667.25 55,668.30 55,651.58 55,662.06 60.1K
13:15 55,664.61 55,680.01 55,664.61 55,677.43 61.1K
13:20 55,677.83 55,684.64 55,674.78 55,676.61 35.1K
13:25 55,674.55 55,676.31 55,663.63 55,674.95 58.4K
13:30 55,676.93 55,683.75 55,674.05 55,683.33 90.4K
13:35 55,682.45 55,694.26 55,682.45 55,694.26 95.1K
13:40 55,693.51 55,707.74 55,692.87 55,706.05 120.9K
13:45 55,707.03 55,710.64 55,674.75 55,674.75 95.4K
13:50 55,673.93 55,673.93 55,663.33 55,669.59 53.8K
13:55 55,668.35 55,690.07 55,668.35 55,685.06 158.3K
14:00 55,683.25 55,683.25 55,643.93 55,643.93 72.2K
14:05 55,642.86 55,658.40 55,642.86 55,643.53 41.3K
14:10 55,646.91 55,646.91 55,633.82 55,637.49 140.7K
14:15 55,640.87 55,647.71 55,634.94 55,646.06 167.4K
14:20 55,643.73 55,654.85 55,640.29 55,640.29 55.6K
14:25 55,640.29 55,640.29 55,620.93 55,620.93 119.1K
14:30 55,621.50 55,621.50 55,557.67 55,597.12 111.4K
14:35 55,599.12 55,631.52 55,597.08 55,615.65 103.1K
14:40 55,616.73 55,618.60 55,601.51 55,609.50 328.2K
14:45 55,612.66 55,626.41 55,609.37 55,626.41 409.4K
14:50 55,626.51 55,659.03 55,626.51 55,658.29 187.4K
14:55 55,652.11 55,668.53 55,643.25 55,668.53 117.9K
15:00 55,669.51 55,695.64 55,661.44 55,695.64 107.5K
15:05 55,688.58 55,706.41 55,686.70 55,702.68 102.9K
15:10 55,702.53 55,707.71 55,694.35 55,698.02 97.4K
15:15 55,699.20 55,714.00 55,699.20 55,703.78 95.3K
15:20 55,704.07 55,720.54 55,700.35 55,708.68 233.8K
15:25 55,704.88 55,710.45 55,687.07 55,687.94 132.8K
15:30 55,687.83 55,714.77 55,687.83 55,690.54 194.5K
15:35 55,683.75 55,715.07 55,683.75 55,700.59 146.1K
15:40 55,705.24 55,705.24 55,650.74 55,667.94 292.7K
15:45 55,669.48 55,672.52 55,645.94 55,672.52 215.6K
15:50 55,684.04 55,688.83 55,645.86 55,650.14 146.2K
15:55 55,655.48 55,655.48 55,617.86 55,617.86 218.6K
16:00 55,618.14 55,618.14 55,507.94 55,525.44 260.4K
16:05 55,523.12 55,532.51 55,515.94 55,526.75 237.1K
16:10 55,534.00 55,534.00 55,499.22 55,499.22 362.8K
16:15 55,493.58 55,493.58 55,422.91 55,422.91 199.2K
16:20 55,420.06 55,436.35 55,338.55 55,338.55 323.5K
16:25 55,332.61 55,332.61 55,292.70 55,298.12 217.6K
16:30 55,299.71 55,320.04 55,299.71 55,319.69 112.8K
16:35 55,313.40 55,313.40 55,273.75 55,282.38 174.4K
16:40 55,279.42 55,286.32 55,267.54 55,267.54 116.5K
16:45 55,275.02 55,280.97 55,247.38 55,257.24 174.8K
16:50 55,256.86 55,283.21 55,245.29 55,279.94 176.5K
16:55 55,281.83 55,285.27 55,206.32 55,214.49 181.3K
17:00 55,207.67 55,207.67 55,173.10 55,173.10 218.7K
17:05 55,177.89 55,207.57 55,173.55 55,198.26 154.8K
17:10 55,199.75 55,236.54 55,193.45 55,236.54 175.0K
17:15 55,241.04 55,271.48 55,238.94 55,266.70 172.5K
17:20 55,264.03 55,309.35 55,257.78 55,302.06 224.6K
17:25 55,309.41 55,335.84 55,299.72 55,332.08 306.3K
17:30 55,342.22 55,342.22 55,342.22 55,342.22 7.5K
17:35 55,342.22 55,342.22 55,313.62 55,324.03 2,866.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし