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 32,594.39 32,678.02 32,594.39 32,659.90 973.5K
09:05 32,656.23 32,664.68 32,644.43 32,651.71 853.9K
09:10 32,661.69 32,683.36 32,636.32 32,636.32 815.6K
09:15 32,632.15 32,650.00 32,607.58 32,650.00 535.6K
09:20 32,656.69 32,656.69 32,629.14 32,629.14 1,102.8K
09:25 32,634.22 32,635.03 32,605.96 32,614.85 297.9K
09:30 32,610.12 32,614.85 32,591.15 32,594.46 489.0K
09:35 32,595.29 32,613.95 32,594.96 32,606.55 349.3K
09:40 32,606.96 32,614.05 32,593.33 32,597.22 527.6K
09:45 32,599.81 32,626.00 32,599.81 32,615.76 277.5K
09:50 32,615.15 32,621.49 32,597.19 32,602.36 349.9K
09:55 32,603.67 32,620.49 32,596.45 32,619.25 520.2K
10:00 32,610.50 32,610.50 32,592.32 32,600.80 973.2K
10:05 32,596.86 32,596.86 32,582.51 32,588.28 1,428.3K
10:10 32,585.34 32,598.64 32,580.41 32,589.82 596.8K
10:15 32,589.82 32,615.67 32,589.62 32,612.54 360.3K
10:20 32,612.54 32,616.27 32,601.32 32,605.30 133.1K
10:25 32,605.81 32,605.81 32,592.19 32,592.19 251.8K
10:30 32,594.83 32,605.58 32,589.53 32,592.72 209.0K
10:35 32,592.72 32,600.07 32,570.31 32,572.96 427.5K
10:40 32,572.96 32,607.18 32,572.96 32,584.64 276.8K
10:45 32,584.65 32,585.85 32,573.97 32,573.97 438.3K
10:50 32,573.02 32,573.02 32,559.02 32,559.02 507.6K
10:55 32,559.14 32,559.14 32,514.40 32,514.42 451.8K
11:00 32,514.83 32,534.96 32,514.83 32,533.70 160.3K
11:05 32,537.46 32,537.83 32,527.91 32,536.80 222.5K
11:10 32,535.32 32,543.80 32,534.80 32,534.80 300.2K
11:15 32,532.19 32,875.78 32,531.13 32,875.28 1,447.5K
11:20 32,878.36 32,878.36 32,851.57 32,877.76 969.3K
11:25 32,872.54 32,879.15 32,857.26 32,857.26 592.6K
11:30 32,858.29 32,871.07 32,845.53 32,862.48 1,317.9K
11:35 32,867.05 32,882.86 32,867.05 32,878.85 334.5K
11:40 32,879.66 32,886.86 32,868.12 32,885.24 365.8K
11:45 32,885.76 32,911.88 32,881.58 32,881.58 561.0K
11:50 32,881.58 32,884.07 32,873.13 32,873.13 548.6K
11:55 32,875.25 32,889.08 32,874.68 32,889.08 709.9K
12:00 32,890.25 32,928.46 32,889.01 32,921.71 290.2K
12:05 32,921.71 32,928.24 32,919.42 32,926.53 311.9K
12:10 32,926.53 32,930.53 32,895.10 32,900.86 386.1K
12:15 32,903.25 32,913.94 32,895.04 32,902.38 782.1K
12:20 32,904.36 32,917.42 32,901.87 32,917.42 384.5K
12:25 32,920.53 32,920.53 32,903.86 32,909.32 218.2K
12:30 32,910.80 32,915.70 32,901.80 32,905.02 225.3K
12:35 32,905.02 32,906.05 32,888.30 32,892.69 105.0K
12:40 32,898.85 32,903.14 32,894.94 32,903.14 144.4K
12:45 32,903.14 32,903.96 32,887.15 32,889.15 82.1K
12:50 32,889.15 32,900.22 32,888.65 32,895.53 86.1K
12:55 32,896.75 32,896.75 32,886.11 32,887.07 301.0K
13:00 32,890.20 32,908.79 32,890.20 32,904.38 184.9K
13:05 32,901.81 32,904.55 32,884.86 32,890.16 137.7K
13:10 32,892.08 32,896.89 32,881.83 32,896.89 120.2K
13:15 32,897.35 32,897.35 32,890.61 32,894.69 164.1K
13:20 32,895.97 32,899.81 32,885.87 32,885.87 693.9K
13:25 32,886.39 32,900.03 32,884.88 32,885.67 297.7K
13:30 32,884.65 32,892.13 32,879.25 32,882.65 158.3K
13:35 32,877.64 32,898.34 32,874.76 32,895.96 398.5K
13:40 32,898.63 32,898.63 32,881.32 32,881.72 132.0K
13:45 32,879.11 32,880.49 32,856.05 32,857.59 259.3K
13:50 32,856.36 32,861.68 32,852.64 32,855.80 260.8K
13:55 32,854.77 32,872.28 32,854.77 32,872.28 259.5K
14:00 32,872.79 32,872.79 32,843.78 32,849.27 274.8K
14:05 32,852.55 32,860.03 32,847.46 32,853.39 282.5K
14:10 32,848.34 32,854.10 32,848.34 32,851.08 111.0K
14:15 32,850.91 32,850.91 32,836.16 32,838.20 211.0K
14:20 32,840.42 32,847.82 32,836.46 32,846.28 118.1K
14:25 32,844.88 32,846.28 32,834.58 32,843.87 125.5K
14:30 32,835.80 32,838.32 32,828.57 32,834.45 160.5K
14:35 32,834.45 32,841.04 32,831.97 32,837.00 126.3K
14:40 32,835.64 32,857.58 32,835.64 32,850.22 69.3K
14:45 32,850.22 32,852.92 32,838.71 32,841.42 136.8K
14:50 32,841.42 32,867.58 32,841.42 32,856.70 74.1K
14:55 32,849.80 32,863.99 32,842.75 32,863.48 150.3K
15:00 32,863.25 32,881.74 32,857.75 32,877.12 378.7K
15:05 32,869.54 32,873.50 32,863.56 32,868.72 1,446.4K
15:10 32,863.25 32,863.25 32,842.90 32,843.74 155.7K
15:15 32,845.88 32,846.50 32,808.21 32,818.10 581.7K
15:20 32,819.23 32,819.23 32,808.97 32,817.62 108.1K
15:25 32,817.20 32,817.20 32,808.53 32,808.53 410.8K
15:30 32,813.77 32,813.77 32,771.66 32,771.66 395.5K
15:35 32,772.49 32,800.37 32,772.49 32,793.88 355.7K
15:40 32,793.37 32,796.22 32,773.51 32,776.14 631.9K
15:45 32,776.14 32,776.14 32,755.47 32,762.76 179.5K
15:50 32,763.78 32,765.08 32,748.40 32,765.08 216.6K
15:55 32,768.43 32,768.43 32,747.26 32,749.65 219.2K
16:00 32,747.29 32,762.54 32,741.75 32,746.04 200.8K
16:05 32,746.20 32,752.64 32,733.71 32,743.19 159.7K
16:10 32,748.51 32,754.83 32,728.56 32,728.66 171.6K
16:15 32,728.66 32,728.66 32,694.36 32,700.82 202.2K
16:20 32,701.33 32,718.91 32,701.33 32,710.54 257.7K
16:25 32,707.32 32,711.35 32,690.60 32,692.44 434.9K
16:30 32,691.40 32,696.09 32,682.41 32,696.09 247.6K
16:35 32,699.53 32,715.01 32,697.53 32,712.02 163.9K
16:40 32,705.11 32,731.42 32,704.10 32,731.42 655.8K
16:45 32,731.42 32,731.42 32,700.85 32,719.52 365.2K
16:50 32,719.52 32,719.52 32,699.94 32,707.36 316.3K
16:55 32,702.69 32,719.73 32,702.69 32,714.96 326.6K
17:00 32,715.75 32,726.47 32,710.72 32,726.47 280.3K
17:05 32,730.11 32,748.00 32,730.11 32,748.00 364.6K
17:10 32,746.74 32,750.56 32,742.49 32,746.37 271.4K
17:15 32,745.60 32,747.24 32,734.29 32,741.49 336.3K
17:20 32,739.05 32,739.05 32,719.68 32,732.95 992.0K
17:25 32,733.78 32,741.74 32,725.61 32,739.87 966.9K
17:30 32,722.54 32,722.54 32,722.54 32,722.54 35.0K
17:35 32,722.54 32,725.98 32,714.39 32,714.39 2,140.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし