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 34,427.95 34,444.79 34,396.67 34,396.67 279.1K
09:05 34,396.59 34,397.65 34,374.30 34,383.10 287.1K
09:10 34,380.77 34,412.73 34,380.20 34,390.65 583.8K
09:15 34,387.93 34,387.93 34,360.19 34,363.48 263.3K
09:20 34,367.96 34,380.74 34,361.58 34,380.05 291.2K
09:25 34,378.54 34,382.03 34,372.61 34,382.03 269.6K
09:30 34,382.85 34,388.33 34,381.67 34,388.33 206.9K
09:35 34,390.85 34,436.31 34,383.44 34,435.03 183.8K
09:40 34,438.78 34,454.04 34,437.16 34,438.18 60.2K
09:45 34,426.98 34,455.07 34,417.93 34,455.07 281.9K
09:50 34,455.07 34,458.31 34,441.45 34,458.31 180.2K
09:55 34,461.16 34,477.24 34,460.57 34,472.31 140.4K
10:00 34,468.00 34,468.52 34,456.21 34,460.25 158.8K
10:05 34,459.12 34,460.32 34,446.30 34,460.21 373.0K
10:10 34,460.21 34,460.24 34,440.56 34,445.05 267.2K
10:15 34,443.81 34,452.94 34,440.55 34,445.01 152.1K
10:20 34,447.24 34,456.40 34,429.55 34,435.28 88.3K
10:25 34,435.28 34,435.28 34,421.82 34,431.00 288.4K
10:30 34,431.00 34,437.44 34,431.00 34,436.54 70.5K
10:35 34,436.54 34,441.37 34,431.86 34,441.37 245.5K
10:40 34,445.13 34,463.59 34,445.13 34,455.52 93.2K
10:45 34,456.42 34,468.45 34,449.78 34,463.52 67.4K
10:50 34,466.22 34,469.02 34,456.05 34,462.32 63.1K
10:55 34,462.32 34,462.32 34,457.01 34,459.32 12.7K
11:00 34,456.80 34,459.43 34,444.09 34,448.14 221.1K
11:05 34,449.40 34,451.20 34,444.93 34,444.93 34.7K
11:10 34,446.71 34,477.09 34,441.42 34,477.09 55.1K
11:15 34,462.22 34,473.15 34,457.69 34,468.67 241.7K
11:20 34,465.44 34,478.21 34,462.89 34,476.87 82.9K
11:25 34,476.87 34,480.32 34,462.54 34,468.03 39.5K
11:30 34,470.22 34,478.70 34,466.66 34,476.83 62.9K
11:35 34,475.59 34,487.90 34,475.59 34,477.03 49.4K
11:40 34,482.22 34,486.40 34,480.54 34,480.54 176.7K
11:45 34,476.17 34,485.70 34,475.66 34,480.15 61.0K
11:50 34,478.89 34,498.86 34,468.13 34,498.86 338.2K
11:55 34,498.86 34,513.26 34,498.86 34,501.49 79.6K
12:00 34,501.49 34,501.49 34,490.16 34,490.16 89.8K
12:05 34,490.16 34,493.87 34,490.16 34,492.49 31.7K
12:10 34,492.49 34,499.81 34,485.04 34,485.04 134.8K
12:15 34,482.43 34,513.48 34,482.43 34,512.81 252.5K
12:20 34,514.53 34,522.01 34,514.53 34,520.29 388.1K
12:25 34,519.78 34,524.00 34,513.41 34,518.77 45.6K
12:30 34,511.67 34,519.49 34,506.44 34,517.95 87.1K
12:35 34,517.95 34,524.72 34,517.95 34,524.72 50.1K
12:40 34,520.75 34,526.47 34,518.61 34,526.47 114.1K
12:45 34,521.70 34,521.95 34,514.33 34,514.33 47.7K
12:50 34,514.33 34,516.77 34,504.37 34,508.99 39.7K
12:55 34,508.99 34,510.19 34,500.44 34,503.33 129.3K
13:00 34,502.81 34,505.28 34,501.50 34,501.50 17.2K
13:05 34,501.50 34,509.41 34,491.84 34,509.41 52.4K
13:10 34,511.19 34,511.19 34,502.17 34,502.17 20.9K
13:15 34,502.17 34,502.17 34,486.33 34,486.33 228.6K
13:20 34,483.78 34,490.77 34,482.48 34,490.36 118.0K
13:25 34,486.93 34,491.14 34,481.83 34,481.83 244.1K
13:30 34,484.15 34,484.68 34,473.93 34,476.19 29.0K
13:35 34,476.19 34,486.37 34,475.71 34,485.25 123.2K
13:40 34,484.11 34,496.79 34,484.11 34,495.62 101.7K
13:45 34,496.04 34,502.72 34,496.04 34,501.20 66.2K
13:50 34,501.20 34,503.21 34,493.10 34,503.21 198.0K
13:55 34,503.63 34,512.43 34,503.56 34,505.64 72.3K
14:00 34,506.33 34,517.78 34,506.33 34,517.78 148.2K
14:05 34,517.78 34,518.19 34,508.58 34,510.89 177.1K
14:10 34,508.54 34,513.80 34,504.42 34,506.37 72.8K
14:15 34,506.37 34,506.37 34,500.67 34,500.78 89.0K
14:20 34,501.45 34,507.33 34,501.45 34,507.24 161.9K
14:25 34,507.24 34,507.24 34,497.80 34,498.46 179.1K
14:30 34,496.60 34,496.60 34,469.94 34,487.91 150.6K
14:35 34,487.91 34,489.17 34,474.82 34,474.82 84.7K
14:40 34,478.21 34,480.43 34,467.45 34,474.95 103.0K
14:45 34,473.17 34,478.34 34,471.68 34,474.69 473.3K
14:50 34,474.69 34,488.20 34,474.69 34,487.45 149.8K
14:55 34,488.73 34,491.05 34,487.60 34,490.89 278.7K
15:00 34,488.37 34,495.74 34,476.36 34,495.74 71.8K
15:05 34,497.28 34,519.84 34,492.24 34,509.75 65.7K
15:10 34,509.39 34,513.92 34,505.33 34,505.33 78.8K
15:15 34,504.92 34,528.31 34,504.92 34,527.90 235.8K
15:20 34,527.74 34,529.54 34,519.40 34,519.40 66.6K
15:25 34,520.74 34,520.95 34,504.22 34,504.22 99.7K
15:30 34,501.96 34,509.28 34,495.23 34,509.28 127.4K
15:35 34,509.28 34,521.73 34,509.28 34,521.73 237.7K
15:40 34,521.73 34,543.74 34,521.73 34,523.67 100.9K
15:45 34,523.67 34,531.66 34,521.48 34,526.01 149.5K
15:50 34,528.96 34,528.96 34,510.26 34,520.64 373.0K
15:55 34,518.19 34,537.93 34,509.54 34,537.93 130.7K
16:00 34,532.92 34,532.92 34,512.25 34,515.27 308.9K
16:05 34,512.23 34,513.32 34,477.02 34,478.69 504.5K
16:10 34,479.32 34,479.32 34,449.80 34,449.80 954.1K
16:15 34,449.80 34,449.80 34,396.49 34,396.49 702.3K
16:20 34,396.49 34,396.49 34,349.99 34,356.73 313.8K
16:25 34,360.63 34,360.63 34,338.81 34,348.57 1,751.8K
16:30 34,352.53 34,362.54 34,344.63 34,344.63 524.9K
16:35 34,339.79 34,342.29 34,314.06 34,314.06 1,376.2K
16:40 34,317.74 34,317.74 34,290.56 34,294.34 806.8K
16:45 34,307.54 34,314.28 34,305.78 34,311.58 1,271.6K
16:50 34,308.63 34,332.34 34,308.63 34,332.34 195.0K
16:55 34,337.46 34,337.46 34,287.41 34,287.41 186.8K
17:00 34,286.15 34,302.69 34,285.70 34,302.69 169.9K
17:05 34,304.56 34,309.26 34,298.40 34,305.23 283.2K
17:10 34,306.37 34,307.75 34,295.47 34,303.57 66.5K
17:15 34,308.62 34,322.19 34,303.39 34,322.19 455.4K
17:20 34,332.07 34,359.27 34,329.42 34,356.96 321.2K
17:25 34,355.31 34,371.74 34,355.31 34,357.55 333.7K
17:30 34,359.21 34,359.21 34,359.21 34,359.21 4.6K
17:35 34,359.21 34,368.01 34,336.56 34,368.01 790.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし