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 56,726.76 56,858.76 56,710.89 56,815.54 938.1K
09:05 56,815.22 56,825.24 56,795.28 56,795.28 412.9K
09:10 56,799.79 56,822.17 56,755.39 56,761.08 365.9K
09:15 56,762.65 56,762.65 56,705.19 56,758.90 250.1K
09:20 56,764.33 56,784.06 56,764.33 56,773.52 248.7K
09:25 56,778.32 56,787.78 56,750.95 56,783.39 194.1K
09:30 56,782.30 56,853.08 56,776.70 56,838.87 307.4K
09:35 56,844.29 56,867.91 56,835.22 56,862.32 253.2K
09:40 56,862.89 56,874.12 56,828.41 56,828.41 140.5K
09:45 56,826.19 56,847.33 56,803.01 56,835.22 174.8K
09:50 56,828.42 56,843.36 56,822.66 56,831.88 336.5K
09:55 56,832.37 56,897.34 56,832.37 56,889.36 193.7K
10:00 56,889.54 56,909.24 56,867.82 56,897.41 262.4K
10:05 56,904.68 56,985.48 56,904.68 56,982.61 185.0K
10:10 56,981.25 57,030.05 56,980.90 57,029.35 122.3K
10:15 57,037.54 57,085.51 57,037.54 57,085.51 200.2K
10:20 57,084.26 57,094.52 57,062.71 57,091.23 292.2K
10:25 57,097.55 57,097.55 57,072.57 57,092.23 133.7K
10:30 57,094.20 57,095.64 57,064.07 57,073.96 240.0K
10:35 57,074.67 57,081.61 57,061.99 57,081.61 129.3K
10:40 57,080.63 57,080.63 57,043.73 57,050.35 144.2K
10:45 57,046.67 57,086.69 57,042.73 57,061.98 302.0K
10:50 57,065.63 57,065.63 57,033.10 57,038.70 251.2K
10:55 57,035.71 57,035.71 56,995.52 56,998.92 133.1K
11:00 57,001.58 57,001.58 56,958.60 56,962.11 113.0K
11:05 56,962.94 56,968.87 56,927.16 56,934.82 253.1K
11:10 56,937.82 56,942.42 56,921.94 56,925.29 133.8K
11:15 56,926.72 56,933.93 56,908.78 56,928.16 115.0K
11:20 56,927.92 56,956.39 56,901.00 56,955.61 155.0K
11:25 56,955.21 56,966.42 56,953.97 56,953.97 157.2K
11:30 56,953.97 56,957.14 56,932.97 56,943.55 65.7K
11:35 56,943.42 56,962.68 56,930.13 56,962.68 96.3K
11:40 56,965.62 56,976.71 56,965.62 56,970.82 86.7K
11:45 56,969.68 56,982.58 56,959.86 56,959.86 107.9K
11:50 56,956.48 56,990.91 56,956.48 56,980.85 116.9K
11:55 56,982.24 56,989.47 56,968.86 56,980.86 96.8K
12:00 56,978.53 57,004.60 56,974.32 57,004.60 156.5K
12:05 57,002.14 57,046.72 57,002.14 57,042.85 65.8K
12:10 57,052.06 57,058.34 57,045.38 57,048.29 232.0K
12:15 57,047.15 57,070.25 57,035.03 57,066.85 110.7K
12:20 57,065.77 57,071.68 57,054.06 57,062.66 171.8K
12:25 57,061.45 57,106.30 57,061.45 57,100.39 84.4K
12:30 57,104.55 57,106.94 57,088.18 57,088.27 70.8K
12:35 57,086.43 57,115.49 57,086.43 57,108.43 102.9K
12:40 57,108.07 57,111.88 57,097.27 57,097.27 145.9K
12:45 57,102.68 57,113.80 57,083.90 57,111.99 70.9K
12:50 57,109.75 57,128.57 57,104.53 57,125.03 228.9K
12:55 57,129.63 57,138.20 57,109.26 57,109.26 148.0K
13:00 57,106.03 57,111.34 57,090.43 57,093.33 91.9K
13:05 57,090.81 57,104.36 57,089.16 57,103.19 37.0K
13:10 57,104.14 57,110.09 57,103.54 57,110.09 199.6K
13:15 57,110.09 57,146.84 57,109.04 57,141.75 107.6K
13:20 57,141.37 57,145.54 57,131.11 57,143.03 99.6K
13:25 57,147.41 57,161.01 57,143.15 57,146.43 68.6K
13:30 57,153.65 57,157.99 57,124.01 57,133.77 204.6K
13:35 57,129.80 57,158.05 57,129.61 57,150.01 238.4K
13:40 57,150.54 57,158.22 57,139.03 57,158.22 76.1K
13:45 57,153.37 57,156.34 57,134.48 57,147.95 73.7K
13:50 57,147.95 57,147.95 57,131.05 57,131.06 73.1K
13:55 57,131.51 57,139.43 57,125.41 57,134.81 96.1K
14:00 57,128.55 57,158.62 57,128.55 57,158.62 130.3K
14:05 57,160.32 57,173.30 57,158.77 57,162.97 178.5K
14:10 57,165.54 57,169.29 57,155.67 57,162.54 109.2K
14:15 57,164.16 57,174.03 57,142.09 57,143.43 95.9K
14:20 57,141.75 57,148.46 57,122.91 57,131.76 74.5K
14:25 57,132.34 57,154.37 57,129.83 57,129.83 132.9K
14:30 57,134.48 57,152.71 57,128.13 57,137.96 112.0K
14:35 57,133.66 57,142.11 57,086.12 57,091.64 228.0K
14:40 57,100.11 57,110.32 57,089.56 57,089.56 137.7K
14:45 57,091.07 57,114.45 57,074.49 57,074.95 136.6K
14:50 57,078.99 57,091.44 57,058.29 57,088.89 131.7K
14:55 57,089.36 57,100.07 57,087.15 57,094.08 118.4K
15:00 57,095.31 57,095.31 57,045.82 57,045.82 174.4K
15:05 57,041.21 57,067.40 57,029.15 57,067.40 131.4K
15:10 57,066.62 57,067.07 57,008.36 57,008.36 164.6K
15:15 57,004.54 57,005.98 56,978.50 56,978.50 222.2K
15:20 56,980.46 56,986.84 56,949.17 56,971.14 107.7K
15:25 56,968.58 56,979.46 56,940.92 56,949.46 114.9K
15:30 56,948.22 56,952.00 56,934.34 56,944.10 161.9K
15:35 56,950.48 56,961.18 56,940.15 56,940.95 145.5K
15:40 56,941.06 56,949.13 56,932.68 56,937.46 159.6K
15:45 56,938.26 56,953.57 56,938.26 56,941.08 200.6K
15:50 56,940.33 56,947.50 56,925.15 56,929.59 127.0K
15:55 56,929.08 56,936.56 56,920.86 56,923.41 153.8K
16:00 56,928.86 56,930.32 56,899.50 56,915.02 148.8K
16:05 56,915.25 56,948.18 56,915.25 56,942.65 155.6K
16:10 56,944.23 56,967.31 56,938.55 56,965.01 102.8K
16:15 56,966.65 56,980.54 56,961.53 56,971.92 212.4K
16:20 56,975.11 57,046.67 56,975.11 57,046.67 184.0K
16:25 57,059.97 57,102.83 57,046.27 57,097.29 128.7K
16:30 57,099.12 57,117.00 57,093.01 57,099.01 77.2K
16:35 57,094.91 57,122.26 57,087.46 57,117.59 112.2K
16:40 57,117.55 57,122.42 57,113.42 57,121.12 79.6K
16:45 57,121.50 57,136.90 57,120.01 57,136.90 78.7K
16:50 57,133.66 57,144.18 57,111.60 57,116.23 182.8K
16:55 57,115.61 57,133.44 57,112.95 57,116.02 126.6K
17:00 57,122.05 57,131.84 57,113.73 57,123.32 150.7K
17:05 57,120.93 57,120.93 57,098.14 57,098.14 193.8K
17:10 57,104.93 57,105.99 57,088.09 57,102.58 191.7K
17:15 57,091.33 57,115.20 57,086.00 57,092.39 193.0K
17:20 57,098.10 57,108.97 57,083.48 57,098.00 134.8K
17:25 57,093.20 57,107.33 57,071.25 57,101.94 351.1K
17:30 57,103.50 57,103.50 57,103.50 57,103.50 28.3K
17:35 57,103.50 57,122.32 57,071.17 57,071.17 2,425.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし