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 55,969.61 55,987.13 55,938.24 55,968.86 416.4K
09:05 55,966.91 55,966.91 55,873.15 55,873.15 259.7K
09:10 55,864.83 55,865.80 55,809.15 55,823.69 236.5K
09:15 55,820.08 55,868.91 55,815.02 55,868.91 129.5K
09:20 55,867.01 55,921.74 55,867.01 55,916.81 89.1K
09:25 55,917.92 55,917.92 55,889.99 55,897.86 252.7K
09:30 55,891.91 55,923.45 55,861.74 55,923.45 320.9K
09:35 55,926.54 55,934.27 55,906.87 55,913.63 201.1K
09:40 55,906.06 55,906.06 55,882.22 55,889.97 145.1K
09:45 55,886.82 55,926.44 55,886.82 55,926.44 184.3K
09:50 55,926.53 56,005.66 55,923.28 56,005.66 124.5K
09:55 56,009.65 56,058.09 56,009.65 56,051.62 179.7K
10:00 56,050.86 56,070.21 56,041.85 56,049.06 180.2K
10:05 56,045.19 56,063.58 56,045.19 56,056.99 92.4K
10:10 56,063.00 56,092.71 56,056.33 56,086.42 137.2K
10:15 56,085.37 56,095.71 56,051.62 56,051.62 82.0K
10:20 56,054.48 56,054.48 56,006.40 56,022.10 141.1K
10:25 56,019.47 56,019.80 55,988.61 55,988.61 147.0K
10:30 55,991.47 55,991.47 55,901.89 55,901.89 153.8K
10:35 55,901.85 55,917.79 55,894.26 55,917.79 101.0K
10:40 55,920.48 55,932.33 55,885.26 55,885.26 161.9K
10:45 55,890.89 55,913.40 55,875.20 55,894.77 99.1K
10:50 55,893.98 55,893.98 55,873.80 55,873.80 110.5K
10:55 55,867.13 55,867.13 55,796.37 55,817.80 172.4K
11:00 55,817.80 55,834.83 55,815.71 55,823.73 99.8K
11:05 55,823.07 55,833.67 55,812.74 55,826.51 136.5K
11:10 55,827.79 55,836.55 55,821.91 55,831.51 138.9K
11:15 55,829.69 55,829.69 55,796.86 55,796.86 129.1K
11:20 55,796.86 55,800.71 55,783.22 55,791.28 96.8K
11:25 55,794.98 55,798.66 55,781.64 55,789.09 65.4K
11:30 55,787.98 55,809.61 55,787.98 55,788.49 174.3K
11:35 55,788.49 55,836.70 55,788.49 55,836.70 102.3K
11:40 55,835.11 55,891.86 55,835.11 55,879.08 101.4K
11:45 55,879.14 55,906.63 55,879.14 55,906.63 84.8K
11:50 55,905.86 55,932.94 55,905.86 55,932.94 79.7K
11:55 55,935.73 55,986.41 55,935.73 55,983.74 122.2K
12:00 55,982.70 55,985.81 55,942.95 55,942.95 69.5K
12:05 55,942.90 55,944.86 55,928.49 55,928.98 247.8K
12:10 55,933.49 55,969.54 55,933.49 55,969.54 134.7K
12:15 55,965.61 55,983.73 55,962.86 55,983.73 79.5K
12:20 55,980.69 56,012.35 55,980.69 56,009.95 104.4K
12:25 56,009.95 56,053.77 56,009.95 56,053.77 157.0K
12:30 56,054.74 56,059.35 56,047.19 56,058.93 144.2K
12:35 56,057.38 56,072.93 56,056.57 56,066.47 128.7K
12:40 56,061.31 56,083.47 56,057.71 56,077.91 122.1K
12:45 56,081.56 56,082.32 56,071.44 56,075.69 62.1K
12:50 56,070.28 56,108.21 56,069.48 56,108.21 70.5K
12:55 56,106.20 56,124.17 56,099.35 56,100.65 96.5K
13:00 56,101.01 56,108.67 56,098.76 56,108.26 58.0K
13:05 56,108.26 56,120.82 56,092.58 56,120.82 108.6K
13:10 56,120.20 56,122.87 56,110.33 56,112.48 77.3K
13:15 56,107.57 56,113.68 56,095.58 56,096.52 88.2K
13:20 56,094.80 56,094.80 56,084.98 56,089.38 93.5K
13:25 56,090.50 56,103.56 56,080.18 56,101.26 117.3K
13:30 56,098.17 56,098.17 56,081.20 56,082.47 69.8K
13:35 56,076.25 56,104.19 56,071.44 56,099.36 53.5K
13:40 56,099.36 56,103.60 56,096.06 56,102.10 44.3K
13:45 56,104.26 56,114.92 56,104.26 56,114.92 28.8K
13:50 56,117.51 56,137.67 56,109.83 56,109.83 91.0K
13:55 56,109.35 56,109.35 56,093.51 56,093.51 65.9K
14:00 56,093.95 56,093.95 56,073.50 56,076.77 80.4K
14:05 56,074.59 56,081.34 56,061.43 56,061.43 135.6K
14:10 56,063.51 56,067.00 56,034.88 56,035.22 51.4K
14:15 56,036.60 56,075.56 56,036.60 56,062.66 113.6K
14:20 56,063.11 56,063.11 56,045.07 56,046.69 86.7K
14:25 56,046.91 56,056.15 56,038.16 56,039.71 39.4K
14:30 56,041.12 56,098.58 56,041.12 56,063.85 149.4K
14:35 56,060.48 56,080.45 56,060.48 56,063.55 128.9K
14:40 56,062.39 56,073.13 56,061.31 56,061.31 83.5K
14:45 56,058.04 56,079.51 56,039.99 56,079.51 85.6K
14:50 56,079.51 56,079.51 56,057.63 56,059.49 55.6K
14:55 56,052.60 56,073.73 56,050.25 56,050.25 125.1K
15:00 56,039.28 56,045.83 56,023.21 56,026.46 90.7K
15:05 56,026.83 56,032.21 56,010.59 56,017.72 93.6K
15:10 56,016.43 56,032.33 56,012.02 56,028.11 92.9K
15:15 56,030.05 56,032.15 56,000.92 56,004.70 118.2K
15:20 56,001.17 56,001.17 55,945.50 55,945.50 148.7K
15:25 55,950.12 55,950.12 55,916.00 55,916.00 135.7K
15:30 55,919.37 55,950.50 55,904.19 55,950.50 123.5K
15:35 55,949.49 55,958.69 55,927.76 55,927.76 118.8K
15:40 55,925.93 55,925.93 55,897.20 55,905.86 200.1K
15:45 55,901.85 55,907.60 55,881.41 55,896.25 67.0K
15:50 55,895.94 55,916.00 55,884.02 55,884.02 114.6K
15:55 55,884.07 55,891.72 55,877.22 55,879.36 46.7K
16:00 55,880.62 55,885.97 55,854.64 55,860.15 138.4K
16:05 55,860.01 55,882.35 55,860.01 55,866.53 104.6K
16:10 55,867.99 55,872.73 55,845.00 55,867.75 131.4K
16:15 55,867.50 55,884.26 55,843.15 55,847.79 210.2K
16:20 55,852.59 55,880.58 55,845.27 55,880.58 126.5K
16:25 55,874.20 55,896.57 55,873.39 55,890.85 109.3K
16:30 55,889.91 55,904.02 55,888.87 55,899.41 182.4K
16:35 55,894.02 55,910.27 55,894.02 55,902.92 138.1K
16:40 55,905.43 55,918.01 55,892.09 55,892.09 179.6K
16:45 55,887.60 55,887.60 55,850.98 55,864.47 126.1K
16:50 55,860.32 55,860.32 55,841.91 55,848.24 121.2K
16:55 55,846.31 55,859.68 55,834.28 55,836.03 258.0K
17:00 55,829.77 55,850.31 55,812.82 55,812.82 213.4K
17:05 55,818.32 55,833.71 55,811.19 55,822.55 187.2K
17:10 55,820.34 55,844.51 55,810.14 55,842.44 212.8K
17:15 55,843.42 55,849.16 55,821.88 55,825.74 209.3K
17:20 55,822.24 55,826.49 55,801.24 55,810.12 144.6K
17:25 55,810.73 55,810.73 55,787.35 55,794.15 345.8K
17:30 55,764.84 55,764.84 55,764.84 55,764.84 12.6K
17:35 55,764.84 55,764.84 55,721.68 55,721.68 3,252.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし