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 56,860.27 56,860.99 56,774.27 56,822.82 1,055.2K
09:05 56,819.20 56,848.35 56,737.81 56,737.81 534.7K
09:10 56,735.73 56,735.73 56,677.71 56,691.84 454.1K
09:15 56,678.02 56,678.02 56,507.52 56,509.59 514.8K
09:20 56,503.95 56,516.60 56,395.32 56,395.32 288.5K
09:25 56,391.10 56,409.77 56,374.73 56,385.88 328.7K
09:30 56,386.86 56,519.24 56,386.86 56,519.24 368.9K
09:35 56,516.40 56,601.48 56,516.40 56,590.05 248.7K
09:40 56,598.28 56,671.57 56,598.28 56,671.28 437.7K
09:45 56,701.88 56,704.65 56,630.90 56,678.51 397.5K
09:50 56,671.74 56,739.18 56,670.49 56,737.38 312.3K
09:55 56,735.13 56,756.27 56,735.13 56,756.01 245.6K
10:00 56,761.15 56,785.69 56,754.35 56,785.69 318.2K
10:05 56,773.95 56,815.11 56,773.95 56,812.40 255.2K
10:10 56,814.80 56,870.95 56,814.80 56,861.09 208.3K
10:15 56,863.31 56,878.72 56,862.43 56,875.16 192.0K
10:20 56,879.94 56,898.60 56,873.79 56,880.51 120.5K
10:25 56,875.48 56,917.96 56,869.76 56,907.80 175.9K
10:30 56,904.52 56,904.52 56,874.59 56,887.29 243.1K
10:35 56,884.62 56,910.61 56,881.66 56,910.61 214.8K
10:40 56,914.42 56,914.42 56,901.12 56,906.90 168.1K
10:45 56,909.00 56,910.38 56,879.90 56,882.78 251.6K
10:50 56,878.70 56,903.32 56,878.70 56,903.32 221.2K
10:55 56,899.75 56,933.82 56,899.75 56,918.51 265.8K
11:00 56,909.69 56,981.81 56,909.69 56,972.50 248.9K
11:05 56,959.11 56,984.57 56,938.06 56,984.57 324.1K
11:10 56,984.36 56,987.80 56,960.94 56,971.86 356.8K
11:15 56,972.93 57,003.55 56,969.51 57,003.55 178.6K
11:20 57,004.40 57,004.40 56,958.23 56,958.23 202.5K
11:25 56,960.34 56,964.78 56,936.88 56,943.59 171.5K
11:30 56,947.37 56,968.91 56,932.34 56,932.34 240.2K
11:35 56,943.60 56,950.08 56,889.22 56,890.75 120.7K
11:40 56,891.32 56,908.12 56,886.71 56,902.16 227.8K
11:45 56,902.53 56,911.88 56,900.91 56,902.42 166.6K
11:50 56,901.28 56,932.45 56,901.28 56,932.45 122.3K
11:55 56,922.01 56,922.01 56,901.64 56,905.86 221.5K
12:00 56,910.41 56,910.41 56,886.85 56,907.23 116.9K
12:05 56,919.43 56,973.43 56,915.32 56,971.07 174.7K
12:10 56,967.61 57,014.44 56,967.61 57,013.95 165.0K
12:15 57,029.21 57,068.27 57,029.21 57,068.27 180.0K
12:20 57,067.42 57,099.51 57,063.03 57,094.72 163.4K
12:25 57,099.18 57,110.08 57,095.67 57,097.74 152.5K
12:30 57,098.18 57,117.36 57,098.18 57,117.36 123.3K
12:35 57,118.77 57,137.29 57,117.85 57,124.78 140.6K
12:40 57,121.97 57,129.39 57,115.42 57,127.64 105.8K
12:45 57,126.49 57,131.34 57,105.57 57,108.94 143.3K
12:50 57,110.77 57,139.52 57,106.30 57,127.44 120.0K
12:55 57,129.35 57,131.98 57,109.23 57,109.23 119.8K
13:00 57,114.19 57,118.19 57,085.28 57,112.32 83.1K
13:05 57,108.37 57,115.11 57,092.81 57,094.10 94.5K
13:10 57,101.02 57,101.02 57,076.08 57,076.08 78.1K
13:15 57,076.40 57,086.22 57,059.91 57,086.22 86.7K
13:20 57,090.05 57,112.76 57,090.05 57,100.51 61.1K
13:25 57,103.89 57,113.86 57,100.34 57,110.07 117.6K
13:30 57,105.93 57,127.54 57,105.93 57,126.94 117.8K
13:35 57,117.39 57,139.60 57,116.13 57,132.22 119.3K
13:40 57,127.35 57,138.92 57,116.37 57,132.82 105.1K
13:45 57,134.14 57,136.61 57,105.63 57,105.63 72.2K
13:50 57,099.03 57,108.35 57,086.66 57,086.66 205.8K
13:55 57,093.16 57,093.16 57,072.24 57,089.46 143.8K
14:00 57,083.00 57,084.87 57,074.06 57,082.55 76.5K
14:05 57,082.55 57,115.80 57,082.55 57,115.80 58.1K
14:10 57,114.91 57,120.39 57,109.58 57,118.87 73.7K
14:15 57,116.01 57,121.66 57,107.92 57,110.34 94.6K
14:20 57,106.76 57,115.21 57,096.48 57,106.75 97.9K
14:25 57,104.46 57,115.88 57,104.46 57,105.93 125.4K
14:30 57,108.31 57,116.33 57,076.35 57,076.35 125.9K
14:35 57,077.52 57,084.06 57,056.64 57,058.43 98.1K
14:40 57,049.18 57,059.50 57,049.18 57,051.98 118.5K
14:45 57,049.49 57,060.58 57,028.29 57,028.29 189.4K
14:50 57,019.23 57,036.97 57,019.23 57,022.20 267.5K
14:55 57,019.97 57,028.61 57,018.09 57,018.09 119.8K
15:00 57,013.55 57,068.35 57,012.77 57,068.35 199.9K
15:05 57,071.25 57,077.73 57,069.33 57,074.33 105.6K
15:10 57,069.45 57,070.78 57,050.14 57,050.14 144.0K
15:15 57,050.83 57,050.83 57,034.17 57,034.17 124.2K
15:20 57,030.10 57,037.27 57,022.84 57,028.40 235.2K
15:25 57,026.70 57,034.72 57,013.91 57,021.17 143.9K
15:30 57,022.94 57,022.94 56,996.84 57,012.99 75.7K
15:35 57,017.98 57,026.48 57,008.52 57,016.99 213.6K
15:40 57,011.90 57,011.90 56,992.91 56,992.91 448.8K
15:45 56,976.37 56,992.73 56,967.01 56,979.50 241.8K
15:50 56,984.37 57,003.24 56,979.50 57,003.24 114.4K
15:55 56,999.69 57,039.21 56,999.69 57,032.93 137.4K
16:00 57,031.27 57,031.27 56,999.07 57,000.58 211.2K
16:05 57,002.81 57,011.96 56,992.52 57,000.96 137.9K
16:10 57,000.48 57,003.26 56,952.10 56,957.56 225.3K
16:15 56,950.65 56,964.78 56,943.97 56,944.52 221.1K
16:20 56,944.52 56,960.94 56,936.44 56,936.44 147.0K
16:25 56,936.97 56,938.81 56,918.54 56,930.53 128.4K
16:30 56,936.27 56,936.27 56,905.69 56,922.41 208.1K
16:35 56,916.29 56,942.70 56,916.29 56,926.83 142.9K
16:40 56,926.19 56,931.47 56,920.42 56,929.02 145.9K
16:45 56,931.46 56,949.23 56,930.50 56,943.26 151.6K
16:50 56,949.76 56,980.12 56,944.05 56,977.39 137.8K
16:55 56,975.89 56,977.56 56,957.11 56,957.11 172.7K
17:00 56,962.59 56,985.01 56,957.99 56,984.50 156.8K
17:05 56,984.01 57,003.94 56,971.99 57,002.26 190.1K
17:10 57,003.64 57,003.69 56,979.58 56,981.50 288.8K
17:15 56,978.82 56,984.12 56,969.44 56,984.12 265.5K
17:20 56,988.60 57,014.75 56,988.60 57,014.75 325.4K
17:25 57,001.77 57,055.33 56,996.04 57,045.35 489.0K
17:30 57,045.81 57,045.81 57,045.81 57,045.81 16.4K
17:35 57,045.81 57,073.79 57,045.81 57,064.62 3,695.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし