FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ イタリア →
36,275.63
最終更新: 2025-09-30
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 32,202.30 32,211.90 32,153.70 32,191.07 1,194.7K
09:05 32,206.70 32,274.01 32,201.27 32,262.14 1,098.3K
09:10 32,263.43 32,274.89 32,225.24 32,274.89 775.0K
09:15 32,276.26 32,301.68 32,276.26 32,290.26 731.3K
09:20 32,292.52 32,327.55 32,269.98 32,271.46 613.0K
09:25 32,267.38 32,275.06 32,258.14 32,272.19 299.0K
09:30 32,267.33 32,279.69 32,254.54 32,265.75 290.1K
09:35 32,265.75 32,267.09 32,219.48 32,244.68 382.3K
09:40 32,242.84 32,242.84 32,210.80 32,215.73 892.2K
09:45 32,219.34 32,228.70 32,199.20 32,218.92 333.2K
09:50 32,214.64 32,240.99 32,207.92 32,230.09 588.5K
09:55 32,230.09 32,241.79 32,230.09 32,236.17 279.3K
10:00 32,244.33 32,244.33 32,227.01 32,230.43 148.6K
10:05 32,233.94 32,233.94 32,198.65 32,200.47 266.6K
10:10 32,193.94 32,210.66 32,193.94 32,210.66 289.3K
10:15 32,208.16 32,212.35 32,190.62 32,210.34 231.7K
10:20 32,214.08 32,220.84 32,201.64 32,207.43 326.8K
10:25 32,207.43 32,216.20 32,201.07 32,216.20 368.0K
10:30 32,214.70 32,214.70 32,185.41 32,201.33 361.6K
10:35 32,202.72 32,202.72 32,180.72 32,184.57 120.8K
10:40 32,187.68 32,195.20 32,185.48 32,194.07 253.2K
10:45 32,200.49 32,217.11 32,200.39 32,206.66 374.9K
10:50 32,206.81 32,221.64 32,202.19 32,215.89 281.2K
10:55 32,215.45 32,215.45 32,200.28 32,208.39 146.1K
11:00 32,208.39 32,236.34 32,208.39 32,235.66 138.9K
11:05 32,239.40 32,246.54 32,229.58 32,239.32 566.5K
11:10 32,241.03 32,251.37 32,236.88 32,240.60 410.8K
11:15 32,242.26 32,260.54 32,242.26 32,243.42 181.5K
11:20 32,243.42 32,253.34 32,240.10 32,253.34 238.6K
11:25 32,252.43 32,269.65 32,252.43 32,269.65 147.7K
11:30 32,270.13 32,293.30 32,267.75 32,293.30 127.7K
11:35 32,291.95 32,312.30 32,289.73 32,306.48 137.8K
11:40 32,306.48 32,308.24 32,293.45 32,303.37 45.6K
11:45 32,303.37 32,303.91 32,287.63 32,288.18 392.5K
11:50 32,294.88 32,315.53 32,294.88 32,315.53 724.9K
11:55 32,314.80 32,330.71 32,313.97 32,328.78 435.7K
12:00 32,327.80 32,327.80 32,315.38 32,326.14 104.4K
12:05 32,330.00 32,336.36 32,326.13 32,335.64 1,617.5K
12:10 32,333.82 32,351.35 32,328.21 32,343.49 244.8K
12:15 32,340.89 32,340.89 32,318.24 32,320.27 119.7K
12:20 32,320.75 32,326.10 32,309.56 32,309.56 91.1K
12:25 32,312.16 32,326.36 32,305.56 32,326.36 115.7K
12:30 32,322.33 32,322.33 32,292.11 32,292.11 349.3K
12:35 32,290.07 32,290.07 32,273.78 32,283.65 37.9K
12:40 32,283.65 32,291.66 32,279.66 32,290.98 20.4K
12:45 32,290.98 32,290.98 32,279.94 32,280.39 153.7K
12:50 32,282.42 32,294.70 32,282.42 32,289.06 174.0K
12:55 32,289.06 32,296.57 32,284.79 32,296.57 236.4K
13:00 32,296.57 32,301.38 32,282.56 32,301.38 51.7K
13:05 32,305.92 32,316.80 32,304.10 32,310.33 98.0K
13:10 32,309.32 32,318.24 32,298.54 32,310.89 68.9K
13:15 32,310.24 32,310.24 32,295.30 32,301.52 162.8K
13:20 32,301.52 32,315.50 32,294.62 32,297.17 168.1K
13:25 32,294.67 32,297.42 32,286.83 32,286.83 68.8K
13:30 32,286.83 32,294.13 32,286.83 32,287.74 129.3K
13:35 32,282.04 32,294.34 32,276.65 32,293.00 420.2K
13:40 32,292.10 32,297.01 32,272.73 32,276.27 251.7K
13:45 32,276.27 32,280.75 32,272.82 32,280.75 42.8K
13:50 32,283.86 32,288.22 32,279.02 32,288.21 76.8K
13:55 32,289.50 32,289.67 32,277.68 32,288.83 113.3K
14:00 32,291.05 32,293.16 32,274.15 32,275.21 127.3K
14:05 32,275.27 32,290.35 32,275.21 32,288.35 199.9K
14:10 32,288.35 32,294.02 32,288.35 32,291.61 44.6K
14:15 32,295.24 32,296.76 32,284.15 32,285.64 58.5K
14:20 32,289.28 32,299.52 32,284.14 32,299.52 151.3K
14:25 32,297.93 32,311.34 32,297.93 32,311.34 68.3K
14:30 32,310.09 32,312.16 32,300.64 32,306.64 48.0K
14:35 32,305.39 32,305.39 32,285.44 32,285.44 35.3K
14:40 32,285.44 32,287.95 32,275.70 32,277.39 334.0K
14:45 32,279.69 32,285.29 32,276.59 32,281.60 475.3K
14:50 32,280.02 32,299.09 32,280.02 32,299.09 196.0K
14:55 32,303.87 32,312.91 32,303.87 32,307.35 196.0K
15:00 32,307.35 32,307.35 32,301.28 32,304.14 300.1K
15:05 32,302.89 32,303.98 32,296.88 32,303.98 515.0K
15:10 32,307.07 32,321.71 32,307.07 32,316.27 208.3K
15:15 32,310.83 32,314.64 32,305.63 32,314.64 564.1K
15:20 32,314.64 32,324.96 32,314.64 32,321.32 40.9K
15:25 32,321.32 32,326.86 32,320.36 32,323.49 133.0K
15:30 32,323.49 32,326.03 32,316.40 32,324.23 109.2K
15:35 32,326.91 32,345.44 32,322.27 32,344.75 281.1K
15:40 32,342.89 32,350.11 32,342.65 32,346.68 196.5K
15:45 32,345.37 32,348.95 32,339.11 32,339.98 97.5K
15:50 32,342.01 32,346.51 32,335.55 32,336.15 182.2K
15:55 32,337.32 32,337.32 32,324.00 32,330.93 49.2K
16:00 32,337.31 32,348.84 32,337.03 32,345.81 141.4K
16:05 32,343.70 32,348.81 32,336.66 32,345.39 418.8K
16:10 32,344.14 32,344.14 32,331.50 32,340.93 347.8K
16:15 32,339.86 32,339.86 32,320.80 32,321.66 273.7K
16:20 32,325.85 32,334.55 32,309.50 32,309.50 231.6K
16:25 32,308.38 32,309.57 32,291.73 32,298.13 225.7K
16:30 32,297.04 32,297.04 32,285.18 32,289.35 124.5K
16:35 32,293.56 32,312.84 32,292.45 32,306.89 95.8K
16:40 32,300.80 32,309.44 32,291.46 32,294.13 295.4K
16:45 32,294.78 32,306.40 32,294.78 32,297.86 175.2K
16:50 32,301.23 32,311.43 32,299.46 32,310.25 419.8K
16:55 32,304.73 32,304.89 32,297.55 32,299.34 196.8K
17:00 32,297.31 32,298.75 32,290.35 32,295.04 326.2K
17:05 32,297.52 32,302.76 32,291.14 32,301.76 187.9K
17:10 32,299.67 32,318.05 32,299.67 32,310.80 120.0K
17:15 32,311.17 32,311.17 32,289.60 32,296.57 560.9K
17:20 32,295.16 32,309.08 32,284.90 32,305.79 173.7K
17:25 32,301.06 32,306.76 32,292.97 32,292.97 331.9K
17:30 32,299.96 32,299.96 32,299.96 32,299.96 46.9K
17:35 32,299.96 32,299.96 32,255.72 32,255.72 1,059.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし