FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ イタリア →
36,199.83
最終更新: 2025-09-29
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 34,839.67 34,858.54 34,825.62 34,854.69 690.9K
09:05 34,866.50 34,926.21 34,866.50 34,926.21 280.0K
09:10 34,932.95 34,955.33 34,932.95 34,953.94 436.2K
09:15 34,955.06 34,972.65 34,955.06 34,972.65 654.2K
09:20 34,972.57 34,972.57 34,936.72 34,950.85 1,619.5K
09:25 34,949.23 34,949.23 34,921.18 34,928.92 702.1K
09:30 34,928.92 34,939.52 34,920.99 34,923.42 1,085.2K
09:35 34,919.74 34,924.16 34,894.85 34,895.77 707.2K
09:40 34,893.52 34,909.51 34,891.20 34,909.51 563.9K
09:45 34,909.51 34,913.73 34,893.18 34,893.59 746.6K
09:50 34,889.28 34,894.08 34,864.50 34,873.04 328.2K
09:55 34,868.92 34,871.95 34,856.21 34,856.21 1,192.3K
10:00 34,855.91 34,860.08 34,846.35 34,854.71 387.2K
10:05 34,862.35 34,865.62 34,849.72 34,849.72 387.5K
10:10 34,850.88 34,854.38 34,833.32 34,833.55 480.3K
10:15 34,834.34 34,835.27 34,804.71 34,818.34 380.6K
10:20 34,815.87 34,820.62 34,807.98 34,816.05 248.3K
10:25 34,816.05 34,828.60 34,814.04 34,819.90 257.5K
10:30 34,815.72 34,822.92 34,811.42 34,812.07 202.2K
10:35 34,814.31 34,818.41 34,793.07 34,798.18 801.2K
10:40 34,796.40 34,799.03 34,788.33 34,791.64 212.9K
10:45 34,794.48 34,796.37 34,779.40 34,780.58 230.3K
10:50 34,776.82 34,781.31 34,769.49 34,780.29 253.0K
10:55 34,772.71 34,773.50 34,728.90 34,728.90 328.9K
11:00 34,729.16 34,744.48 34,727.27 34,737.05 88.1K
11:05 34,734.67 34,741.36 34,714.76 34,720.54 165.7K
11:10 34,731.41 34,739.79 34,721.14 34,721.14 335.0K
11:15 34,720.32 34,732.49 34,703.66 34,732.42 259.7K
11:20 34,731.60 34,743.63 34,731.20 34,742.74 179.3K
11:25 34,742.74 34,745.66 34,737.01 34,739.44 84.6K
11:30 34,738.77 34,746.09 34,733.65 34,740.99 416.1K
11:35 34,741.49 34,760.32 34,740.22 34,760.32 149.0K
11:40 34,760.85 34,770.08 34,758.76 34,770.08 60.3K
11:45 34,770.08 34,780.35 34,765.70 34,780.35 27.7K
11:50 34,780.35 34,780.35 34,763.83 34,763.83 341.7K
11:55 34,759.88 34,760.95 34,756.33 34,760.95 140.9K
12:00 34,758.29 34,769.45 34,758.29 34,762.60 97.7K
12:05 34,761.59 34,765.61 34,760.05 34,760.05 77.3K
12:10 34,760.05 34,761.63 34,752.61 34,753.23 197.7K
12:15 34,752.41 34,765.99 34,752.41 34,764.71 128.1K
12:20 34,764.71 34,773.54 34,760.64 34,771.72 292.1K
12:25 34,768.94 34,768.94 34,756.16 34,758.45 263.1K
12:30 34,758.45 34,763.52 34,754.58 34,754.58 737.3K
12:35 34,755.91 34,761.76 34,747.25 34,761.76 89.5K
12:40 34,756.02 34,759.67 34,750.56 34,759.39 500.2K
12:45 34,760.53 34,761.79 34,754.18 34,758.32 76.4K
12:50 34,758.32 34,758.32 34,741.60 34,747.49 916.1K
12:55 34,748.46 34,755.53 34,748.46 34,755.53 31.6K
13:00 34,758.70 34,758.70 34,742.23 34,742.23 92.8K
13:05 34,742.23 34,753.36 34,742.23 34,745.28 47.6K
13:10 34,744.46 34,755.35 34,744.46 34,747.14 156.5K
13:15 34,748.03 34,761.22 34,747.79 34,753.42 77.2K
13:20 34,754.25 34,755.64 34,747.66 34,748.63 34.4K
13:25 34,755.20 34,755.76 34,751.23 34,752.03 47.5K
13:30 34,756.39 34,773.10 34,756.39 34,771.95 182.7K
13:35 34,770.04 34,771.32 34,767.57 34,769.82 100.5K
13:40 34,769.48 34,769.48 34,762.03 34,762.72 94.0K
13:45 34,762.72 34,767.05 34,762.03 34,764.81 26.3K
13:50 34,765.93 34,771.20 34,764.27 34,767.15 66.5K
13:55 34,766.32 34,767.38 34,762.70 34,765.57 25.8K
14:00 34,768.96 34,776.61 34,768.96 34,776.61 132.7K
14:05 34,776.61 34,785.64 34,776.61 34,785.03 61.9K
14:10 34,786.80 34,786.80 34,776.24 34,780.20 96.1K
14:15 34,780.20 34,780.20 34,757.94 34,766.41 158.1K
14:20 34,765.41 34,765.80 34,757.80 34,762.34 76.3K
14:25 34,762.85 34,765.92 34,751.51 34,751.51 71.0K
14:30 34,751.26 34,760.71 34,750.31 34,754.90 736.4K
14:35 34,756.88 34,766.21 34,756.24 34,759.99 1,735.0K
14:40 34,759.99 34,773.00 34,759.84 34,772.32 164.2K
14:45 34,773.51 34,782.91 34,769.06 34,776.11 215.7K
14:50 34,770.80 34,784.46 34,768.76 34,784.19 60.4K
14:55 34,787.40 34,802.57 34,780.76 34,802.57 24.3K
15:00 34,803.21 34,815.83 34,801.26 34,814.87 335.5K
15:05 34,813.14 34,826.76 34,810.39 34,818.69 299.3K
15:10 34,818.69 34,821.50 34,813.11 34,813.11 163.4K
15:15 34,815.19 34,815.19 34,803.37 34,811.25 189.7K
15:20 34,811.25 34,819.00 34,807.77 34,817.43 396.5K
15:25 34,816.78 34,824.16 34,816.78 34,820.78 145.5K
15:30 34,820.78 34,836.76 34,817.23 34,836.76 149.0K
15:35 34,837.44 34,846.26 34,837.44 34,840.73 458.3K
15:40 34,841.78 34,841.78 34,828.44 34,832.39 256.4K
15:45 34,833.52 34,841.48 34,819.06 34,838.97 388.6K
15:50 34,841.68 34,844.84 34,833.49 34,838.09 66.1K
15:55 34,830.24 34,830.24 34,817.41 34,826.09 509.9K
16:00 34,827.25 34,828.93 34,816.71 34,816.71 228.7K
16:05 34,817.38 34,817.38 34,777.75 34,781.35 274.0K
16:10 34,779.52 34,790.55 34,764.72 34,769.73 1,053.0K
16:15 34,772.64 34,772.64 34,733.72 34,733.72 1,259.0K
16:20 34,733.72 34,744.61 34,733.72 34,744.61 607.0K
16:25 34,747.12 34,749.70 34,743.82 34,748.76 400.3K
16:30 34,750.11 34,751.11 34,734.31 34,738.30 504.9K
16:35 34,737.41 34,737.41 34,727.08 34,737.34 167.8K
16:40 34,738.68 34,752.93 34,738.68 34,745.34 237.3K
16:45 34,741.31 34,747.01 34,733.28 34,734.33 86.3K
16:50 34,734.33 34,734.33 34,717.90 34,717.90 608.5K
16:55 34,715.34 34,721.84 34,691.14 34,698.28 179.3K
17:00 34,698.28 34,700.23 34,682.12 34,682.12 480.2K
17:05 34,682.12 34,697.60 34,680.67 34,692.25 169.4K
17:10 34,693.28 34,712.21 34,691.83 34,712.21 507.2K
17:15 34,709.83 34,716.58 34,705.97 34,711.62 239.4K
17:20 34,711.94 34,720.68 34,704.83 34,715.31 711.0K
17:25 34,717.34 34,717.34 34,698.90 34,716.35 1,290.6K
17:30 34,706.21 34,706.21 34,706.21 34,706.21 9.1K
17:35 34,706.21 34,706.21 34,634.97 34,634.97 971.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし