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 32,372.40 32,413.74 32,372.40 32,406.51 683.0K
09:05 32,405.63 32,405.63 32,284.06 32,286.39 640.3K
09:10 32,285.04 32,312.33 32,276.52 32,282.74 215.2K
09:15 32,283.15 32,328.23 32,283.15 32,328.23 367.5K
09:20 32,327.13 32,332.80 32,298.34 32,298.34 492.6K
09:25 32,299.67 32,313.20 32,288.04 32,298.35 196.3K
09:30 32,300.51 32,335.65 32,300.51 32,335.65 238.7K
09:35 32,346.32 32,355.85 32,336.18 32,344.81 380.6K
09:40 32,345.23 32,365.16 32,345.23 32,363.28 219.4K
09:45 32,363.28 32,374.11 32,344.37 32,347.18 217.5K
09:50 32,344.52 32,364.10 32,343.52 32,364.09 170.3K
09:55 32,370.56 32,378.46 32,362.62 32,378.46 113.7K
10:00 32,375.86 32,398.79 32,375.86 32,388.16 914.8K
10:05 32,390.99 32,398.98 32,377.61 32,383.44 438.6K
10:10 32,389.97 32,398.99 32,380.51 32,394.31 345.0K
10:15 32,392.56 32,413.20 32,390.97 32,409.68 497.6K
10:20 32,413.42 32,420.78 32,407.54 32,420.78 225.4K
10:25 32,422.10 32,432.65 32,418.54 32,429.48 644.9K
10:30 32,429.20 32,430.66 32,412.53 32,413.39 244.2K
10:35 32,410.63 32,418.16 32,402.15 32,406.21 248.2K
10:40 32,406.21 32,433.68 32,403.42 32,426.19 652.3K
10:45 32,426.02 32,426.02 32,394.17 32,399.03 331.9K
10:50 32,399.33 32,418.13 32,399.33 32,416.57 150.3K
10:55 32,417.58 32,434.52 32,417.58 32,431.73 328.4K
11:00 32,431.76 32,464.11 32,431.76 32,463.61 226.5K
11:05 32,463.09 32,477.72 32,455.44 32,473.33 225.9K
11:10 32,466.56 32,475.11 32,455.18 32,457.81 1,084.7K
11:15 32,462.53 32,468.87 32,455.96 32,455.98 379.4K
11:20 32,460.68 32,475.20 32,460.68 32,475.20 2,971.4K
11:25 32,475.20 32,478.21 32,448.73 32,448.73 254.6K
11:30 32,455.08 32,476.05 32,455.08 32,474.22 876.4K
11:35 32,472.38 32,479.60 32,447.54 32,447.54 965.8K
11:40 32,447.90 32,471.45 32,416.93 32,416.93 1,216.9K
11:45 32,412.09 32,431.90 32,412.09 32,428.05 394.9K
11:50 32,428.05 32,463.42 32,428.05 32,448.66 294.5K
11:55 32,449.90 32,464.70 32,449.90 32,452.84 362.5K
12:00 32,456.18 32,480.47 32,456.18 32,476.87 199.7K
12:05 32,477.86 32,508.89 32,477.86 32,485.15 170.6K
12:10 32,486.40 32,490.44 32,480.53 32,487.24 2,240.6K
12:15 32,489.77 32,493.88 32,480.77 32,482.34 378.6K
12:20 32,482.34 32,495.29 32,481.57 32,490.16 374.2K
12:25 32,490.79 32,503.13 32,484.26 32,484.26 180.1K
12:30 32,484.63 32,499.81 32,477.38 32,499.81 412.1K
12:35 32,499.81 32,501.73 32,484.77 32,484.77 184.0K
12:40 32,487.29 32,488.84 32,479.62 32,484.83 61.2K
12:45 32,484.83 32,485.59 32,476.57 32,476.57 162.9K
12:50 32,475.22 32,475.22 32,445.41 32,445.41 281.0K
12:55 32,443.28 32,454.79 32,443.02 32,449.09 308.0K
13:00 32,447.49 32,460.21 32,446.44 32,457.99 605.5K
13:05 32,458.48 32,468.52 32,456.45 32,459.33 165.1K
13:10 32,454.10 32,454.10 32,432.78 32,452.16 349.1K
13:15 32,450.63 32,450.77 32,434.70 32,438.70 231.0K
13:20 32,438.00 32,443.50 32,429.00 32,441.38 194.6K
13:25 32,440.26 32,450.17 32,439.63 32,449.35 131.3K
13:30 32,447.51 32,448.41 32,439.93 32,445.28 319.0K
13:35 32,445.28 32,445.28 32,436.38 32,444.34 254.8K
13:40 32,444.34 32,451.79 32,443.80 32,450.21 368.0K
13:45 32,451.19 32,461.13 32,451.19 32,460.67 215.4K
13:50 32,457.53 32,470.29 32,456.71 32,470.29 270.1K
13:55 32,470.29 32,470.29 32,452.93 32,458.75 262.4K
14:00 32,457.63 32,462.20 32,454.13 32,454.13 55.2K
14:05 32,454.13 32,463.43 32,445.43 32,445.43 114.4K
14:10 32,445.58 32,451.42 32,444.58 32,448.29 255.7K
14:15 32,449.39 32,449.39 32,434.45 32,440.48 176.1K
14:20 32,441.18 32,462.87 32,439.82 32,457.65 417.8K
14:25 32,452.30 32,452.30 32,436.69 32,450.13 89.8K
14:30 32,450.89 32,450.89 32,432.77 32,435.84 75.8K
14:35 32,433.17 32,436.47 32,403.53 32,404.76 263.7K
14:40 32,405.29 32,405.52 32,390.33 32,390.33 1,332.8K
14:45 32,390.33 32,398.58 32,385.86 32,398.58 209.8K
14:50 32,398.58 32,427.16 32,398.18 32,424.81 316.4K
14:55 32,431.21 32,440.47 32,431.16 32,438.44 93.7K
15:00 32,438.44 32,453.32 32,438.19 32,453.16 217.7K
15:05 32,448.58 32,451.10 32,439.97 32,445.62 157.4K
15:10 32,449.51 32,463.99 32,449.51 32,461.85 87.0K
15:15 32,460.94 32,468.32 32,458.06 32,468.32 232.2K
15:20 32,468.32 32,468.32 32,445.70 32,452.83 310.6K
15:25 32,452.53 32,463.95 32,450.69 32,457.05 383.1K
15:30 32,457.05 32,474.89 32,455.38 32,469.32 316.0K
15:35 32,469.32 32,476.57 32,463.82 32,470.41 190.8K
15:40 32,468.06 32,468.06 32,446.50 32,456.15 356.8K
15:45 32,453.80 32,471.80 32,453.49 32,471.80 279.8K
15:50 32,471.16 32,487.09 32,471.16 32,476.38 218.8K
15:55 32,477.51 32,478.32 32,465.21 32,466.86 367.6K
16:00 32,464.69 32,464.69 32,454.16 32,459.31 281.9K
16:05 32,458.41 32,466.74 32,456.27 32,456.27 484.2K
16:10 32,463.36 32,463.36 32,439.37 32,439.37 741.1K
16:15 32,439.37 32,450.79 32,429.07 32,434.04 168.2K
16:20 32,435.29 32,435.29 32,426.59 32,426.59 315.8K
16:25 32,427.79 32,439.32 32,424.55 32,439.32 258.0K
16:30 32,440.77 32,447.00 32,434.40 32,447.00 364.0K
16:35 32,444.69 32,446.33 32,433.11 32,435.69 616.8K
16:40 32,433.13 32,456.28 32,433.13 32,452.99 189.9K
16:45 32,454.77 32,465.13 32,452.28 32,454.84 356.0K
16:50 32,455.02 32,465.07 32,442.00 32,442.00 226.5K
16:55 32,445.29 32,445.97 32,435.18 32,445.97 321.0K
17:00 32,445.97 32,452.26 32,445.48 32,448.42 1,615.4K
17:05 32,448.90 32,450.31 32,444.15 32,446.70 309.2K
17:10 32,446.70 32,452.91 32,431.50 32,434.03 194.2K
17:15 32,430.80 32,436.39 32,425.53 32,433.09 258.0K
17:20 32,433.21 32,445.42 32,433.21 32,441.01 347.5K
17:25 32,441.01 32,471.81 32,441.01 32,461.95 408.5K
17:30 32,457.02 32,457.02 32,457.02 32,457.02 49.6K
17:35 32,457.02 32,457.02 32,433.37 32,433.37 2,263.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし