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 32,850.58 32,853.42 32,822.02 32,836.74 387.4K
09:05 32,832.52 32,832.52 32,807.74 32,808.61 1,149.5K
09:10 32,811.79 32,845.39 32,811.51 32,832.38 244.4K
09:15 32,828.77 32,841.43 32,822.58 32,839.02 126.1K
09:20 32,835.10 32,852.29 32,832.80 32,852.29 187.4K
09:25 32,851.24 32,872.53 32,844.83 32,849.14 101.0K
09:30 32,836.63 32,852.25 32,820.46 32,852.25 294.9K
09:35 32,843.56 32,849.59 32,840.67 32,843.51 271.8K
09:40 32,841.01 32,862.45 32,838.09 32,852.51 167.0K
09:45 32,852.51 32,896.72 32,842.00 32,842.00 127.2K
09:50 32,842.00 32,852.03 32,826.71 32,849.82 310.9K
09:55 32,836.40 32,836.40 32,820.07 32,824.43 133.6K
10:00 32,824.93 32,842.46 32,819.84 32,842.46 100.5K
10:05 32,842.46 32,844.93 32,832.46 32,842.44 98.7K
10:10 32,842.44 32,863.97 32,842.20 32,862.47 84.1K
10:15 32,861.64 32,870.92 32,849.78 32,860.04 84.4K
10:20 32,864.66 32,864.66 32,850.67 32,850.67 78.9K
10:25 32,847.97 32,852.39 32,832.17 32,832.17 116.4K
10:30 32,832.17 32,843.31 32,830.23 32,831.85 2,548.9K
10:35 32,830.94 32,830.94 32,817.86 32,817.90 194.2K
10:40 32,818.74 32,818.74 32,767.96 32,770.31 223.3K
10:45 32,763.01 32,764.82 32,751.09 32,762.35 399.2K
10:50 32,762.38 32,762.79 32,737.23 32,740.98 127.7K
10:55 32,741.79 32,750.23 32,735.43 32,737.91 306.8K
11:00 32,736.00 32,736.00 32,707.09 32,707.49 131.1K
11:05 32,708.74 32,711.57 32,704.38 32,704.79 833.7K
11:10 32,704.79 32,705.81 32,695.43 32,695.43 679.1K
11:15 32,695.43 32,699.22 32,687.04 32,687.04 572.5K
11:20 32,695.16 32,695.16 32,663.30 32,663.30 216.9K
11:25 32,667.81 32,681.70 32,667.81 32,676.22 482.2K
11:30 32,679.47 32,698.84 32,671.34 32,698.84 257.4K
11:35 32,699.86 32,712.53 32,694.93 32,709.84 131.6K
11:40 32,710.25 32,710.25 32,689.15 32,696.09 424.9K
11:45 32,696.09 32,700.29 32,689.76 32,698.91 160.8K
11:50 32,704.34 32,704.34 32,684.41 32,694.97 41.4K
11:55 32,696.21 32,698.40 32,683.20 32,683.20 117.6K
12:00 32,673.20 32,673.20 32,629.56 32,629.56 109.4K
12:05 32,628.30 32,631.00 32,600.97 32,600.97 108.7K
12:10 32,597.05 32,597.05 32,582.14 32,583.25 59.4K
12:15 32,587.55 32,605.07 32,583.37 32,603.35 391.1K
12:20 32,595.98 32,597.62 32,584.86 32,586.36 101.2K
12:25 32,586.36 32,587.70 32,560.10 32,560.10 47.2K
12:30 32,558.45 32,564.46 32,548.43 32,564.46 77.1K
12:35 32,564.55 32,569.86 32,553.23 32,557.14 103.2K
12:40 32,556.40 32,580.24 32,556.40 32,579.51 147.4K
12:45 32,583.58 32,604.77 32,583.58 32,592.03 380.8K
12:50 32,591.26 32,591.26 32,569.83 32,569.83 86.5K
12:55 32,571.53 32,578.92 32,564.42 32,578.92 147.6K
13:00 32,579.91 32,580.52 32,568.41 32,573.28 123.2K
13:05 32,573.28 32,573.28 32,562.63 32,567.53 86.6K
13:10 32,562.10 32,566.42 32,559.34 32,563.46 226.7K
13:15 32,564.30 32,564.30 32,559.31 32,560.59 44.9K
13:20 32,561.10 32,572.81 32,561.10 32,571.86 27.2K
13:25 32,573.13 32,578.34 32,569.22 32,574.79 112.4K
13:30 32,574.79 32,575.30 32,564.04 32,564.08 51.1K
13:35 32,563.84 32,623.26 32,563.84 32,623.26 167.6K
13:40 32,615.90 32,632.96 32,606.03 32,606.03 37.2K
13:45 32,605.99 32,610.70 32,595.53 32,603.12 116.3K
13:50 32,603.12 32,610.62 32,556.47 32,576.50 298.2K
13:55 32,576.50 32,576.50 32,524.93 32,535.20 153.4K
14:00 32,531.92 32,545.90 32,526.33 32,538.41 112.9K
14:05 32,533.69 32,556.75 32,466.12 32,466.12 122.1K
14:10 32,472.54 32,490.45 32,465.38 32,471.71 201.6K
14:15 32,475.76 32,517.05 32,475.76 32,517.05 294.3K
14:20 32,522.45 32,526.13 32,478.78 32,492.27 139.1K
14:25 32,489.57 32,499.82 32,483.04 32,498.21 37.1K
14:30 32,498.21 32,510.26 32,493.12 32,498.73 117.5K
14:35 32,497.25 32,506.27 32,497.25 32,499.15 48.1K
14:40 32,499.15 32,505.88 32,484.20 32,498.34 59.9K
14:45 32,502.38 32,526.43 32,502.08 32,526.43 43.3K
14:50 32,523.60 32,539.67 32,515.44 32,539.67 99.3K
14:55 32,538.55 32,550.74 32,533.78 32,542.65 325.7K
15:00 32,543.82 32,556.25 32,540.39 32,556.25 89.1K
15:05 32,556.25 32,580.13 32,552.34 32,580.13 78.4K
15:10 32,575.81 32,594.69 32,571.97 32,592.10 235.7K
15:15 32,590.66 32,597.18 32,562.09 32,562.74 270.1K
15:20 32,559.37 32,564.07 32,544.80 32,553.46 218.6K
15:25 32,561.55 32,565.89 32,548.06 32,551.04 121.5K
15:30 32,550.88 32,575.50 32,550.88 32,575.50 238.7K
15:35 32,587.12 32,587.12 32,574.83 32,574.83 459.9K
15:40 32,572.16 32,574.35 32,572.16 32,574.35 238.0K
15:45 32,575.64 32,589.15 32,561.91 32,589.15 150.8K
15:50 32,572.51 32,600.04 32,572.51 32,598.73 112.9K
15:55 32,599.06 32,599.06 32,592.21 32,592.21 188.6K
16:00 32,598.93 32,612.12 32,598.93 32,603.77 323.9K
16:05 32,610.82 32,610.82 32,597.72 32,597.72 426.8K
16:10 32,581.88 32,581.88 32,564.98 32,580.43 284.3K
16:15 32,578.71 32,580.84 32,560.43 32,560.43 85.3K
16:20 32,561.24 32,561.24 32,536.71 32,536.71 156.5K
16:25 32,549.50 32,556.72 32,545.09 32,550.98 290.6K
16:30 32,551.80 32,555.14 32,539.90 32,553.23 81.5K
16:35 32,555.49 32,570.70 32,553.13 32,570.70 246.2K
16:40 32,568.83 32,568.83 32,542.51 32,542.51 232.3K
16:45 32,548.02 32,548.37 32,520.55 32,520.55 237.0K
16:50 32,517.95 32,519.59 32,507.30 32,511.41 143.8K
16:55 32,519.82 32,531.92 32,519.82 32,523.17 229.7K
17:00 32,528.97 32,528.97 32,516.59 32,516.59 100.9K
17:05 32,521.58 32,521.58 32,514.33 32,515.73 223.6K
17:10 32,513.51 32,515.33 32,489.75 32,489.75 184.9K
17:15 32,484.37 32,495.05 32,483.86 32,493.50 352.6K
17:20 32,488.08 32,511.63 32,488.08 32,509.57 264.8K
17:25 32,510.79 32,536.18 32,506.33 32,513.95 187.1K
17:30 32,517.85 32,517.85 32,517.85 32,517.85 63.9K
17:35 32,517.85 32,517.85 32,501.69 32,501.69 1,243.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし