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 34,123.06 34,267.61 34,123.06 34,267.61 452.3K
09:05 34,268.86 34,323.04 34,258.34 34,323.04 318.8K
09:10 34,323.46 34,340.09 34,312.96 34,317.11 563.6K
09:15 34,316.39 34,327.37 34,306.63 34,309.50 401.2K
09:20 34,309.50 34,309.50 34,239.54 34,241.80 365.4K
09:25 34,236.15 34,239.15 34,186.56 34,188.97 813.7K
09:30 34,183.47 34,195.35 34,147.99 34,147.99 228.9K
09:35 34,145.34 34,170.96 34,143.00 34,145.26 534.1K
09:40 34,137.85 34,155.19 34,120.46 34,120.46 238.6K
09:45 34,120.46 34,131.64 34,107.76 34,131.64 507.3K
09:50 34,120.28 34,142.59 34,115.42 34,128.14 156.9K
09:55 34,128.15 34,143.01 34,127.82 34,143.01 196.8K
10:00 34,149.48 34,157.65 34,126.61 34,146.83 146.5K
10:05 34,154.38 34,189.35 34,153.78 34,188.07 141.2K
10:10 34,188.07 34,205.66 34,183.10 34,203.75 116.2K
10:15 34,204.78 34,224.80 34,196.63 34,219.27 75.5K
10:20 34,219.09 34,238.06 34,219.09 34,236.40 878.1K
10:25 34,236.40 34,248.40 34,227.73 34,248.40 74.2K
10:30 34,244.35 34,258.22 34,244.22 34,251.98 171.4K
10:35 34,251.98 34,251.98 34,237.25 34,237.25 264.6K
10:40 34,241.30 34,253.23 34,239.45 34,247.10 360.0K
10:45 34,244.88 34,255.18 34,238.87 34,250.41 481.8K
10:50 34,256.82 34,268.35 34,241.27 34,243.16 883.4K
10:55 34,240.38 34,256.45 34,236.22 34,247.28 243.7K
11:00 34,248.62 34,254.66 34,240.44 34,240.44 524.5K
11:05 34,240.44 34,249.83 34,234.29 34,239.63 450.6K
11:10 34,236.87 34,255.07 34,231.99 34,238.94 208.1K
11:15 34,238.94 34,245.40 34,234.30 34,245.40 341.4K
11:20 34,248.10 34,248.10 34,226.75 34,228.39 127.8K
11:25 34,227.56 34,236.41 34,221.46 34,224.86 435.5K
11:30 34,224.86 34,229.77 34,215.13 34,228.45 439.9K
11:35 34,226.16 34,226.32 34,222.07 34,223.12 441.2K
11:40 34,220.55 34,225.70 34,218.33 34,222.64 92.9K
11:45 34,220.03 34,227.37 34,215.34 34,215.67 147.5K
11:50 34,212.25 34,223.18 34,210.13 34,217.79 210.1K
11:55 34,217.79 34,221.52 34,212.94 34,216.48 88.9K
12:00 34,214.81 34,215.49 34,209.65 34,209.65 60.5K
12:05 34,209.65 34,216.25 34,207.98 34,213.84 112.6K
12:10 34,213.14 34,213.67 34,198.63 34,201.31 107.9K
12:15 34,192.53 34,201.60 34,190.97 34,201.60 67.3K
12:20 34,201.60 34,209.19 34,197.02 34,209.19 178.7K
12:25 34,209.19 34,212.52 34,207.16 34,212.31 97.7K
12:30 34,212.31 34,224.39 34,212.29 34,221.53 73.8K
12:35 34,221.39 34,224.00 34,217.92 34,221.36 268.5K
12:40 34,221.36 34,223.07 34,213.21 34,215.84 35.2K
12:45 34,215.84 34,226.23 34,208.88 34,226.23 76.2K
12:50 34,227.68 34,230.79 34,212.45 34,212.45 139.2K
12:55 34,209.94 34,209.94 34,196.07 34,197.76 86.4K
13:00 34,197.35 34,208.99 34,196.09 34,197.35 82.2K
13:05 34,197.35 34,202.85 34,196.66 34,202.29 144.9K
13:10 34,205.34 34,206.46 34,202.18 34,203.95 65.7K
13:15 34,202.83 34,202.83 34,181.65 34,185.57 87.5K
13:20 34,192.67 34,194.36 34,188.66 34,193.56 273.4K
13:25 34,191.05 34,191.05 34,177.75 34,177.75 98.6K
13:30 34,171.20 34,181.28 34,171.20 34,181.28 207.5K
13:35 34,175.96 34,181.89 34,171.23 34,181.89 226.6K
13:40 34,176.86 34,180.21 34,153.35 34,154.71 581.7K
13:45 34,153.92 34,159.72 34,153.92 34,158.11 57.0K
13:50 34,158.15 34,168.15 34,154.12 34,154.12 67.4K
13:55 34,154.12 34,158.85 34,142.55 34,144.44 167.3K
14:00 34,142.07 34,154.18 34,136.66 34,142.89 515.8K
14:05 34,146.32 34,147.34 34,136.45 34,147.34 105.4K
14:10 34,146.10 34,148.44 34,127.51 34,133.88 148.8K
14:15 34,131.98 34,137.21 34,125.43 34,127.17 244.0K
14:20 34,126.01 34,132.78 34,116.18 34,118.09 122.2K
14:25 34,118.09 34,124.29 34,108.31 34,122.84 264.1K
14:30 34,125.22 34,138.19 34,122.07 34,126.47 277.1K
14:35 34,126.47 34,129.77 34,121.76 34,126.47 118.3K
14:40 34,124.10 34,133.12 34,120.37 34,130.09 343.0K
14:45 34,130.09 34,149.40 34,128.25 34,143.56 196.1K
14:50 34,136.04 34,157.13 34,134.34 34,149.53 543.9K
14:55 34,149.83 34,149.83 34,140.22 34,140.22 133.3K
15:00 34,142.21 34,142.53 34,117.61 34,117.61 229.7K
15:05 34,120.00 34,139.66 34,119.27 34,139.66 80.3K
15:10 34,138.31 34,138.76 34,128.44 34,131.41 91.3K
15:15 34,132.69 34,146.60 34,132.69 34,140.70 218.2K
15:20 34,139.11 34,144.80 34,127.41 34,133.08 96.7K
15:25 34,133.08 34,135.25 34,122.60 34,128.89 365.3K
15:30 34,130.77 34,145.38 34,124.27 34,145.38 189.9K
15:35 34,142.83 34,160.78 34,139.55 34,144.69 512.2K
15:40 34,143.23 34,150.37 34,134.29 34,150.37 216.5K
15:45 34,152.65 34,153.18 34,138.57 34,140.95 262.4K
15:50 34,139.30 34,153.80 34,125.29 34,125.29 365.5K
15:55 34,125.78 34,125.78 34,109.29 34,109.29 341.9K
16:00 34,110.51 34,110.51 34,083.87 34,090.47 558.0K
16:05 34,097.63 34,097.63 34,059.41 34,061.75 670.2K
16:10 34,061.75 34,078.59 34,061.27 34,069.89 215.0K
16:15 34,069.40 34,089.92 34,069.40 34,085.98 114.8K
16:20 34,081.70 34,087.21 34,076.65 34,082.49 135.5K
16:25 34,083.57 34,086.91 34,065.95 34,067.75 483.5K
16:30 34,066.77 34,090.51 34,066.77 34,087.13 152.0K
16:35 34,087.13 34,096.05 34,083.75 34,091.01 103.8K
16:40 34,091.01 34,101.38 34,089.52 34,091.24 89.6K
16:45 34,084.81 34,090.45 34,073.88 34,074.27 181.5K
16:50 34,073.13 34,078.03 34,048.71 34,048.71 255.9K
16:55 34,044.95 34,044.95 34,027.27 34,035.24 291.0K
17:00 34,031.22 34,043.77 34,028.65 34,038.60 259.6K
17:05 34,041.82 34,054.70 34,040.83 34,053.76 143.3K
17:10 34,056.32 34,061.60 34,045.95 34,050.74 202.0K
17:15 34,050.42 34,061.33 34,047.30 34,051.95 341.1K
17:20 34,057.51 34,061.17 34,035.65 34,038.78 170.2K
17:25 34,041.73 34,044.74 34,015.67 34,026.72 217.2K
17:30 34,031.28 34,032.49 34,031.28 34,032.49 23.2K
17:35 34,032.49 34,094.78 34,032.49 34,094.78 920.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし