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 57,163.30 57,245.69 57,149.18 57,201.01 745.6K
09:05 57,202.02 57,221.17 57,173.13 57,201.66 316.6K
09:10 57,196.52 57,254.70 57,190.59 57,254.70 217.2K
09:15 57,241.20 57,241.20 57,164.50 57,164.50 299.0K
09:20 57,164.77 57,166.84 57,109.86 57,109.86 225.9K
09:25 57,088.88 57,104.64 57,076.13 57,102.58 296.9K
09:30 57,102.24 57,188.06 57,097.28 57,168.47 382.8K
09:35 57,174.68 57,181.16 57,146.30 57,146.30 255.0K
09:40 57,151.95 57,167.40 57,136.54 57,140.09 210.3K
09:45 57,138.06 57,154.82 57,116.75 57,154.82 291.3K
09:50 57,161.99 57,176.22 57,132.58 57,133.04 209.2K
09:55 57,133.60 57,134.56 57,109.40 57,122.88 189.5K
10:00 57,124.33 57,174.70 57,124.33 57,157.39 346.8K
10:05 57,156.77 57,170.91 57,134.63 57,170.91 265.5K
10:10 57,166.26 57,175.71 57,155.61 57,175.71 250.5K
10:15 57,172.81 57,215.68 57,169.14 57,212.55 342.4K
10:20 57,211.73 57,228.61 57,207.93 57,218.62 200.0K
10:25 57,214.16 57,227.79 57,210.69 57,227.79 124.9K
10:30 57,225.99 57,225.99 57,158.95 57,161.29 265.1K
10:35 57,163.94 57,180.92 57,155.40 57,168.81 195.2K
10:40 57,169.05 57,182.99 57,161.12 57,164.82 149.2K
10:45 57,166.33 57,181.69 57,166.33 57,178.55 179.9K
10:50 57,183.00 57,198.84 57,181.16 57,187.46 83.9K
10:55 57,190.54 57,190.54 57,170.30 57,186.71 159.0K
11:00 57,187.11 57,194.86 57,142.08 57,147.08 221.0K
11:05 57,154.10 57,176.23 57,153.95 57,171.38 128.9K
11:10 57,171.27 57,185.48 57,171.27 57,184.94 122.6K
11:15 57,186.42 57,198.39 57,171.95 57,198.39 148.1K
11:20 57,200.25 57,203.29 57,192.07 57,192.87 100.8K
11:25 57,202.06 57,224.83 57,198.90 57,222.66 93.6K
11:30 57,217.07 57,225.30 57,201.59 57,218.75 152.6K
11:35 57,211.54 57,213.59 57,151.06 57,151.06 122.1K
11:40 57,149.78 57,176.41 57,149.78 57,173.65 122.7K
11:45 57,180.00 57,181.01 57,153.86 57,153.86 122.5K
11:50 57,153.64 57,162.51 57,145.81 57,155.58 140.0K
11:55 57,152.54 57,152.54 57,128.35 57,133.76 247.1K
12:00 57,134.35 57,136.54 57,117.68 57,117.68 254.5K
12:05 57,127.63 57,144.38 57,090.53 57,095.70 194.7K
12:10 57,088.72 57,119.13 57,088.72 57,109.47 164.6K
12:15 57,102.57 57,102.57 57,079.83 57,083.86 162.7K
12:20 57,090.01 57,115.12 57,090.01 57,102.88 137.0K
12:25 57,102.44 57,103.08 57,081.01 57,081.01 122.9K
12:30 57,078.84 57,078.84 57,050.21 57,055.51 119.7K
12:35 57,054.35 57,055.94 57,034.38 57,045.13 201.6K
12:40 57,044.97 57,045.39 57,032.44 57,041.08 119.0K
12:45 57,041.46 57,060.35 57,031.24 57,058.88 66.2K
12:50 57,060.02 57,082.66 57,058.44 57,082.66 88.6K
12:55 57,080.04 57,080.04 57,071.45 57,079.58 86.1K
13:00 57,079.58 57,099.43 57,073.75 57,099.43 196.5K
13:05 57,099.10 57,099.10 57,081.82 57,087.23 50.6K
13:10 57,088.49 57,101.56 57,088.49 57,094.16 108.5K
13:15 57,091.79 57,091.79 57,080.85 57,080.85 134.9K
13:20 57,081.73 57,083.15 57,071.89 57,075.28 117.5K
13:25 57,072.62 57,076.67 57,058.43 57,064.19 53.6K
13:30 57,066.79 57,093.96 57,065.86 57,093.96 138.3K
13:35 57,086.47 57,090.22 57,070.96 57,073.95 81.5K
13:40 57,072.65 57,102.36 57,072.65 57,102.36 91.2K
13:45 57,102.36 57,118.93 57,095.39 57,118.93 147.8K
13:50 57,111.26 57,145.46 57,111.26 57,138.17 289.2K
13:55 57,141.77 57,147.50 57,138.33 57,147.50 131.5K
14:00 57,149.00 57,161.32 57,144.42 57,144.42 159.2K
14:05 57,143.95 57,155.24 57,143.95 57,150.33 88.4K
14:10 57,147.85 57,159.80 57,147.58 57,157.96 110.8K
14:15 57,153.44 57,162.04 57,148.36 57,162.04 92.2K
14:20 57,166.10 57,166.95 57,154.42 57,160.64 104.0K
14:25 57,155.27 57,162.59 57,147.60 57,159.75 102.6K
14:30 57,161.18 57,161.18 57,134.08 57,146.90 120.5K
14:35 57,143.06 57,149.12 57,118.42 57,118.42 213.7K
14:40 57,117.42 57,118.90 57,087.44 57,089.02 329.7K
14:45 57,088.56 57,096.69 57,080.79 57,085.91 140.5K
14:50 57,090.83 57,094.30 57,078.48 57,091.81 135.9K
14:55 57,088.71 57,109.88 57,088.71 57,109.88 102.8K
15:00 57,107.36 57,110.75 57,090.81 57,090.81 89.0K
15:05 57,091.81 57,092.43 57,060.14 57,060.14 125.8K
15:10 57,059.49 57,070.11 57,059.49 57,063.65 146.6K
15:15 57,063.65 57,063.65 57,033.69 57,034.04 118.4K
15:20 57,031.01 57,058.66 57,027.91 57,057.21 190.6K
15:25 57,057.65 57,070.10 57,057.65 57,069.64 107.8K
15:30 57,069.24 57,083.64 57,064.88 57,082.75 171.6K
15:35 57,084.85 57,117.74 57,084.85 57,109.79 205.3K
15:40 57,108.46 57,118.63 57,095.53 57,104.36 152.3K
15:45 57,107.18 57,148.09 57,100.22 57,138.19 135.7K
15:50 57,137.35 57,139.38 57,119.28 57,122.06 107.4K
15:55 57,119.66 57,126.23 57,103.28 57,106.62 192.3K
16:00 57,095.13 57,095.13 57,007.58 57,007.58 354.5K
16:05 57,004.50 57,051.19 57,004.50 57,049.74 192.0K
16:10 57,054.84 57,078.08 57,053.36 57,056.05 267.9K
16:15 57,056.94 57,077.92 57,051.25 57,077.92 254.4K
16:20 57,073.86 57,087.43 57,068.03 57,073.91 203.8K
16:25 57,072.71 57,078.96 57,065.42 57,073.94 109.9K
16:30 57,072.93 57,080.42 57,064.18 57,067.41 141.6K
16:35 57,064.24 57,064.24 57,044.76 57,054.13 149.6K
16:40 57,051.14 57,061.68 57,049.07 57,058.65 162.9K
16:45 57,058.32 57,077.68 57,057.98 57,077.26 199.8K
16:50 57,077.54 57,077.54 57,037.35 57,048.25 193.9K
16:55 57,050.55 57,050.64 57,029.02 57,032.53 222.1K
17:00 57,032.82 57,033.57 57,008.70 57,015.07 281.2K
17:05 57,009.93 57,012.07 56,950.61 56,950.61 270.1K
17:10 56,949.76 56,954.31 56,938.14 56,953.10 229.6K
17:15 56,956.57 56,964.77 56,945.59 56,953.73 321.4K
17:20 56,957.05 56,969.59 56,954.32 56,969.04 282.2K
17:25 56,967.70 56,967.70 56,935.71 56,935.71 380.2K
17:30 56,939.92 56,939.92 56,939.92 56,939.92 18.2K
17:35 56,939.92 56,939.92 56,845.87 56,845.87 3,888.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし