FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ イタリア →
36,433.15
最終更新: 2025-10-01
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 31,801.73 31,841.73 31,786.40 31,841.73 789.4K
09:05 31,837.48 31,876.40 31,837.48 31,876.40 539.3K
09:10 31,894.58 31,925.96 31,894.58 31,922.05 659.6K
09:15 31,925.48 31,939.29 31,923.74 31,938.04 569.2K
09:20 31,933.25 31,940.50 31,884.14 31,900.20 630.4K
09:25 31,897.41 31,911.06 31,897.41 31,899.55 352.0K
09:30 31,896.19 31,908.72 31,886.25 31,886.25 443.7K
09:35 31,886.88 31,894.40 31,881.91 31,885.43 167.3K
09:40 31,886.30 31,917.31 31,886.30 31,914.46 113.8K
09:45 31,915.33 31,938.62 31,915.33 31,936.87 268.3K
09:50 31,936.40 31,936.88 31,908.11 31,908.11 334.7K
09:55 31,909.30 31,910.27 31,890.03 31,897.83 632.0K
10:00 31,897.70 31,932.60 31,897.70 31,926.05 335.6K
10:05 31,924.65 31,944.60 31,918.53 31,940.70 268.4K
10:10 31,940.99 31,950.60 31,937.70 31,946.20 134.2K
10:15 31,944.49 31,948.62 31,940.98 31,942.30 293.6K
10:20 31,941.48 31,958.00 31,935.69 31,955.17 99.5K
10:25 31,954.67 31,962.93 31,947.51 31,956.13 638.1K
10:30 31,952.37 31,955.67 31,926.96 31,926.96 488.1K
10:35 31,926.48 31,935.69 31,923.46 31,931.26 639.5K
10:40 31,931.26 31,956.39 31,931.26 31,951.30 141.2K
10:45 31,951.59 31,951.59 31,942.12 31,942.44 307.9K
10:50 31,942.44 31,945.04 31,938.85 31,939.66 458.7K
10:55 31,941.58 31,952.18 31,938.60 31,952.18 179.7K
11:00 31,951.69 31,958.29 31,950.90 31,954.33 97.7K
11:05 31,955.37 31,962.04 31,952.01 31,960.15 371.2K
11:10 31,960.15 31,965.24 31,956.62 31,956.62 249.3K
11:15 31,956.47 31,963.59 31,948.36 31,952.50 119.7K
11:20 31,952.59 31,970.56 31,952.59 31,970.14 116.8K
11:25 31,974.20 31,975.00 31,950.82 31,955.87 179.7K
11:30 31,955.87 31,969.01 31,955.87 31,959.56 83.6K
11:35 31,962.64 31,970.38 31,961.04 31,970.38 186.4K
11:40 31,970.39 31,976.80 31,967.56 31,974.59 340.0K
11:45 31,974.55 31,979.07 31,969.12 31,977.13 91.3K
11:50 31,977.32 31,980.23 31,969.02 31,971.24 334.2K
11:55 31,971.24 31,977.64 31,968.19 31,976.88 129.1K
12:00 31,976.67 31,984.60 31,973.83 31,984.60 331.7K
12:05 31,983.41 31,983.41 31,977.01 31,981.04 168.5K
12:10 31,981.68 31,983.81 31,976.99 31,979.91 653.5K
12:15 31,981.07 31,984.36 31,961.20 31,961.20 101.7K
12:20 31,961.20 31,961.20 31,951.59 31,954.23 114.7K
12:25 31,954.54 31,954.54 31,947.94 31,950.01 72.0K
12:30 31,952.12 31,956.35 31,946.56 31,947.85 245.0K
12:35 31,945.63 31,946.58 31,930.86 31,933.81 136.9K
12:40 31,934.16 31,934.52 31,924.47 31,925.97 288.7K
12:45 31,927.81 31,930.08 31,920.25 31,920.25 133.8K
12:50 31,918.04 31,923.09 31,915.60 31,919.22 238.6K
12:55 31,918.11 31,928.49 31,913.06 31,926.20 370.2K
13:00 31,926.20 31,926.20 31,913.71 31,918.34 67.4K
13:05 31,918.34 31,931.28 31,918.34 31,924.55 94.5K
13:10 31,925.09 31,929.08 31,914.47 31,914.47 142.3K
13:15 31,906.69 31,912.87 31,895.85 31,898.18 72.1K
13:20 31,897.78 31,898.86 31,877.78 31,882.26 230.7K
13:25 31,881.38 31,893.26 31,881.38 31,885.56 180.7K
13:30 31,897.38 31,909.24 31,897.06 31,906.65 62.4K
13:35 31,906.65 31,906.65 31,891.81 31,893.66 650.0K
13:40 31,893.66 31,894.47 31,883.70 31,886.80 173.8K
13:45 31,886.80 31,899.75 31,879.63 31,879.63 167.2K
13:50 31,878.03 31,878.03 31,863.03 31,864.38 177.9K
13:55 31,864.38 31,865.33 31,839.15 31,845.47 256.7K
14:00 31,845.68 31,845.68 31,824.30 31,828.29 288.4K
14:05 31,830.61 31,832.27 31,827.18 31,829.38 128.2K
14:10 31,827.20 31,827.20 31,805.84 31,805.84 418.0K
14:15 31,804.21 31,817.26 31,779.61 31,779.61 70.3K
14:20 31,779.61 31,779.61 31,768.94 31,778.08 152.0K
14:25 31,774.88 31,774.88 31,745.72 31,745.72 130.7K
14:30 31,743.26 31,754.96 31,720.11 31,720.11 102.5K
14:35 31,720.11 31,720.11 31,705.55 31,705.55 78.8K
14:40 31,705.55 31,712.62 31,654.57 31,657.09 551.6K
14:45 31,657.09 31,657.09 31,637.59 31,639.94 102.7K
14:50 31,640.28 31,664.01 31,640.28 31,664.00 249.4K
14:55 31,670.59 31,682.50 31,659.86 31,659.86 185.5K
15:00 31,640.31 31,691.78 31,640.31 31,689.31 135.6K
15:05 31,694.43 31,705.33 31,694.43 31,699.20 99.1K
15:10 31,696.14 31,732.19 31,696.14 31,730.90 330.5K
15:15 31,730.90 31,730.90 31,717.42 31,726.37 36.6K
15:20 31,726.37 31,726.37 31,708.94 31,711.93 54.2K
15:25 31,710.74 31,714.30 31,706.03 31,713.66 285.2K
15:30 31,715.89 31,721.07 31,698.62 31,698.62 111.5K
15:35 31,699.45 31,713.11 31,698.47 31,712.64 289.0K
15:40 31,717.26 31,718.68 31,713.38 31,714.23 580.8K
15:45 31,712.66 31,716.41 31,702.42 31,716.02 333.0K
15:50 31,716.33 31,724.06 31,713.26 31,721.27 1,443.5K
15:55 31,721.73 31,749.49 31,719.33 31,730.01 164.9K
16:00 31,730.82 31,736.90 31,728.39 31,733.30 1,149.2K
16:05 31,736.36 31,761.42 31,735.75 31,756.96 111.6K
16:10 31,752.82 31,768.50 31,752.82 31,760.59 113.5K
16:15 31,760.59 31,760.91 31,751.87 31,755.70 226.6K
16:20 31,762.36 31,762.36 31,741.56 31,748.78 173.7K
16:25 31,747.64 31,770.27 31,744.97 31,770.27 209.5K
16:30 31,772.24 31,779.79 31,764.61 31,764.61 382.1K
16:35 31,766.35 31,776.92 31,761.80 31,775.70 591.4K
16:40 31,774.35 31,780.37 31,761.23 31,761.62 98.9K
16:45 31,761.62 31,763.78 31,745.16 31,757.56 292.4K
16:50 31,758.53 31,764.52 31,754.66 31,756.23 191.1K
16:55 31,754.78 31,778.19 31,754.78 31,765.74 590.8K
17:00 31,764.49 31,784.37 31,763.18 31,779.68 317.3K
17:05 31,784.29 31,792.44 31,777.13 31,790.33 401.0K
17:10 31,796.03 31,796.69 31,785.31 31,789.71 313.3K
17:15 31,791.26 31,823.40 31,791.26 31,823.40 108.1K
17:20 31,820.77 31,821.16 31,799.52 31,799.52 445.7K
17:25 31,800.59 31,809.30 31,791.23 31,804.72 603.3K
17:30 31,797.64 31,797.64 31,797.64 31,797.64 39.7K
17:35 31,797.64 31,797.64 31,750.44 31,750.44 1,812.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし