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 57,210.58 57,210.58 57,139.99 57,162.14 487.1K
09:05 57,171.25 57,223.61 57,110.55 57,113.56 556.9K
09:10 57,105.25 57,154.05 57,102.88 57,108.98 229.1K
09:15 57,114.64 57,138.48 57,090.57 57,090.57 428.3K
09:20 57,108.54 57,142.51 57,088.09 57,114.72 258.6K
09:25 57,119.27 57,140.76 57,103.28 57,103.28 319.9K
09:30 57,113.26 57,116.65 57,092.81 57,116.65 206.3K
09:35 57,115.76 57,115.76 57,086.60 57,113.74 160.3K
09:40 57,114.68 57,116.62 57,095.54 57,103.51 244.3K
09:45 57,102.11 57,102.11 57,058.78 57,091.62 381.8K
09:50 57,088.11 57,094.84 57,075.54 57,088.40 220.9K
09:55 57,091.31 57,101.94 57,075.32 57,087.97 189.8K
10:00 57,089.54 57,107.89 57,082.85 57,101.05 171.6K
10:05 57,097.15 57,146.41 57,097.15 57,146.41 391.0K
10:10 57,138.37 57,159.28 57,130.14 57,159.28 246.0K
10:15 57,162.57 57,196.23 57,162.57 57,188.47 212.0K
10:20 57,198.34 57,203.42 57,172.27 57,185.86 245.3K
10:25 57,179.41 57,231.43 57,162.49 57,231.43 176.3K
10:30 57,231.43 57,231.43 57,205.84 57,215.95 169.0K
10:35 57,220.49 57,271.84 57,216.99 57,264.99 204.9K
10:40 57,264.43 57,297.93 57,255.95 57,289.14 166.8K
10:45 57,291.25 57,302.37 57,271.84 57,278.83 72.9K
10:50 57,265.17 57,276.62 57,258.61 57,274.09 152.6K
10:55 57,271.41 57,276.20 57,205.48 57,205.48 98.3K
11:00 57,205.93 57,205.93 57,182.12 57,200.47 90.4K
11:05 57,202.28 57,204.02 57,185.61 57,193.89 90.8K
11:10 57,193.71 57,238.11 57,183.96 57,238.11 203.1K
11:15 57,237.47 57,237.47 57,193.98 57,201.79 108.6K
11:20 57,210.06 57,234.08 57,203.51 57,234.08 94.2K
11:25 57,233.42 57,240.50 57,201.55 57,201.55 108.0K
11:30 57,191.62 57,191.62 57,176.22 57,187.64 87.2K
11:35 57,185.94 57,207.32 57,178.25 57,178.25 110.5K
11:40 57,175.51 57,176.59 57,139.95 57,142.53 103.7K
11:45 57,137.52 57,154.71 57,125.33 57,125.33 70.1K
11:50 57,127.12 57,135.24 57,119.56 57,127.77 87.0K
11:55 57,134.45 57,143.80 57,115.81 57,122.22 353.9K
12:00 57,121.91 57,121.91 57,081.85 57,112.24 108.7K
12:05 57,110.24 57,151.96 57,105.97 57,151.96 111.5K
12:10 57,156.00 57,162.01 57,129.63 57,134.09 100.6K
12:15 57,134.45 57,137.92 57,096.95 57,096.95 391.7K
12:20 57,096.18 57,108.17 57,088.61 57,104.47 448.8K
12:25 57,105.29 57,105.29 57,090.12 57,092.66 60.0K
12:30 57,095.39 57,106.38 57,089.53 57,099.17 153.5K
12:35 57,108.09 57,125.69 57,101.30 57,109.14 142.6K
12:40 57,106.20 57,113.60 57,092.81 57,102.76 180.9K
12:45 57,104.10 57,104.10 57,084.55 57,092.76 68.6K
12:50 57,092.76 57,093.82 57,080.65 57,081.44 129.7K
12:55 57,072.54 57,072.54 57,055.52 57,059.73 184.6K
13:00 57,059.54 57,081.74 57,049.76 57,081.74 129.7K
13:05 57,082.30 57,082.30 57,062.55 57,070.96 70.4K
13:10 57,071.57 57,100.65 57,071.57 57,079.70 111.2K
13:15 57,079.53 57,079.98 57,058.21 57,061.50 104.6K
13:20 57,055.31 57,076.69 57,050.56 57,076.69 88.9K
13:25 57,074.70 57,081.14 57,043.96 57,071.09 65.3K
13:30 57,068.77 57,100.29 57,068.77 57,100.29 78.9K
13:35 57,103.37 57,156.95 57,103.37 57,136.92 72.1K
13:40 57,135.34 57,156.81 57,135.34 57,150.45 75.2K
13:45 57,147.21 57,147.96 57,136.13 57,147.53 46.3K
13:50 57,144.60 57,146.21 57,122.73 57,123.52 45.4K
13:55 57,127.97 57,142.59 57,119.70 57,139.55 30.3K
14:00 57,141.41 57,145.90 57,132.02 57,145.14 99.0K
14:05 57,142.21 57,151.35 57,133.90 57,148.06 95.7K
14:10 57,148.37 57,159.31 57,139.51 57,148.58 100.8K
14:15 57,146.01 57,157.60 57,144.09 57,152.77 167.2K
14:20 57,147.51 57,192.72 57,145.00 57,191.03 83.6K
14:25 57,188.84 57,207.36 57,181.59 57,207.36 109.5K
14:30 57,208.12 57,215.74 57,187.58 57,188.71 120.7K
14:35 57,184.98 57,195.64 57,173.14 57,176.14 63.8K
14:40 57,167.68 57,186.10 57,155.45 57,186.10 88.3K
14:45 57,192.53 57,193.86 57,170.06 57,183.78 69.0K
14:50 57,184.83 57,205.66 57,184.83 57,195.09 179.7K
14:55 57,194.25 57,194.25 57,143.96 57,143.96 109.8K
15:00 57,113.87 57,127.77 57,106.11 57,120.49 71.8K
15:05 57,116.74 57,116.74 57,094.78 57,101.77 66.1K
15:10 57,101.93 57,103.11 57,071.95 57,081.10 111.1K
15:15 57,082.29 57,103.20 57,076.99 57,076.99 99.7K
15:20 57,078.14 57,080.88 57,069.23 57,070.49 91.5K
15:25 57,069.61 57,069.61 57,016.58 57,040.32 152.3K
15:30 57,038.41 57,047.95 57,028.25 57,039.84 243.6K
15:35 57,030.49 57,042.62 57,016.80 57,041.77 114.3K
15:40 57,041.94 57,054.61 57,040.25 57,042.04 170.0K
15:45 57,067.85 57,067.85 57,048.76 57,058.03 112.9K
15:50 57,058.77 57,075.44 57,045.22 57,045.22 226.0K
15:55 57,049.80 57,052.40 57,029.72 57,052.40 188.7K
16:00 57,052.75 57,052.75 56,978.83 56,979.51 134.9K
16:05 56,980.31 56,980.31 56,949.93 56,952.90 529.6K
16:10 56,952.42 56,960.55 56,930.26 56,954.59 455.4K
16:15 56,960.57 56,991.04 56,950.78 56,987.24 183.8K
16:20 56,988.61 56,995.54 56,967.18 56,967.18 166.4K
16:25 56,964.13 56,978.39 56,955.85 56,965.28 119.2K
16:30 56,966.75 56,968.75 56,918.07 56,918.07 147.8K
16:35 56,914.88 56,945.38 56,899.90 56,935.33 258.3K
16:40 56,931.04 56,959.25 56,929.97 56,930.99 137.5K
16:45 56,930.86 56,939.22 56,927.23 56,928.55 156.2K
16:50 56,925.71 56,940.13 56,909.27 56,940.13 419.0K
16:55 56,935.17 56,940.66 56,918.11 56,928.55 70.9K
17:00 56,932.92 56,934.22 56,906.19 56,906.19 116.4K
17:05 56,898.80 56,898.88 56,876.02 56,889.91 88.5K
17:10 56,885.58 56,890.70 56,863.27 56,869.18 191.5K
17:15 56,868.86 56,868.86 56,833.56 56,841.16 202.9K
17:20 56,836.17 56,866.14 56,836.17 56,859.89 303.8K
17:25 56,860.15 56,860.24 56,802.29 56,809.69 246.9K
17:30 56,789.97 56,789.97 56,789.97 56,789.97 10.0K
17:35 56,789.97 56,789.97 56,764.05 56,764.05 2,758.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし