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 34,498.36 34,552.39 34,498.04 34,550.58 651.8K
09:05 34,556.26 34,617.24 34,555.78 34,617.24 192.8K
09:10 34,609.25 34,624.33 34,597.36 34,623.08 311.5K
09:15 34,622.96 34,626.60 34,612.91 34,626.60 159.1K
09:20 34,627.85 34,663.85 34,624.74 34,658.36 710.3K
09:25 34,659.12 34,665.53 34,638.55 34,656.63 361.0K
09:30 34,654.12 34,663.90 34,640.11 34,641.04 664.1K
09:35 34,641.34 34,655.72 34,626.99 34,626.99 566.5K
09:40 34,634.16 34,645.45 34,634.16 34,641.35 111.8K
09:45 34,643.05 34,651.24 34,628.87 34,642.73 364.9K
09:50 34,641.91 34,644.85 34,614.69 34,624.46 597.3K
09:55 34,633.54 34,633.54 34,616.65 34,616.65 152.6K
10:00 34,622.03 34,622.03 34,603.95 34,615.86 307.2K
10:05 34,615.86 34,618.56 34,599.17 34,601.48 265.1K
10:10 34,597.34 34,597.34 34,577.58 34,577.58 1,007.5K
10:15 34,581.12 34,597.74 34,581.12 34,595.91 464.3K
10:20 34,597.45 34,610.26 34,594.77 34,594.77 106.9K
10:25 34,583.98 34,600.20 34,579.72 34,600.20 103.8K
10:30 34,599.36 34,601.79 34,590.35 34,600.57 175.5K
10:35 34,600.57 34,626.83 34,597.80 34,626.83 200.3K
10:40 34,628.67 34,628.81 34,614.76 34,626.51 262.9K
10:45 34,623.50 34,634.09 34,607.63 34,632.42 193.9K
10:50 34,633.09 34,646.45 34,623.76 34,646.45 406.6K
10:55 34,643.99 34,656.56 34,636.07 34,636.07 192.3K
11:00 34,630.73 34,640.58 34,625.57 34,630.91 144.6K
11:05 34,629.78 34,636.26 34,624.81 34,632.77 518.7K
11:10 34,632.77 34,635.91 34,626.76 34,629.98 189.0K
11:15 34,623.79 34,637.38 34,619.83 34,637.38 86.6K
11:20 34,639.22 34,662.55 34,636.47 34,655.17 119.5K
11:25 34,655.17 34,670.74 34,655.17 34,658.93 98.7K
11:30 34,661.44 34,677.15 34,661.14 34,677.15 158.6K
11:35 34,680.55 34,689.63 34,679.04 34,679.04 108.2K
11:40 34,675.85 34,680.34 34,665.09 34,674.46 363.2K
11:45 34,672.01 34,692.71 34,670.53 34,692.71 634.9K
11:50 34,692.71 34,737.83 34,692.71 34,729.80 235.2K
11:55 34,738.31 34,760.59 34,731.15 34,741.40 295.2K
12:00 34,747.44 34,757.34 34,736.99 34,756.83 245.1K
12:05 34,749.56 34,764.40 34,747.42 34,764.40 289.7K
12:10 34,764.40 34,768.16 34,759.66 34,764.98 201.0K
12:15 34,764.98 34,799.64 34,763.82 34,796.21 294.0K
12:20 34,795.77 34,815.10 34,791.22 34,806.44 570.1K
12:25 34,809.41 34,826.93 34,809.41 34,817.08 144.9K
12:30 34,818.22 34,836.85 34,818.22 34,834.34 142.2K
12:35 34,834.34 34,846.90 34,825.19 34,838.02 193.2K
12:40 34,837.63 34,840.17 34,821.12 34,825.20 62.1K
12:45 34,825.20 34,825.20 34,805.82 34,812.78 330.3K
12:50 34,810.40 34,813.19 34,802.44 34,807.35 61.4K
12:55 34,807.35 34,807.51 34,787.48 34,791.46 321.7K
13:00 34,797.24 34,797.24 34,770.65 34,772.99 144.3K
13:05 34,776.67 34,784.30 34,776.67 34,784.19 106.5K
13:10 34,786.90 34,806.41 34,786.90 34,806.41 238.7K
13:15 34,802.52 34,807.30 34,789.78 34,791.70 139.5K
13:20 34,790.97 34,794.19 34,772.10 34,777.83 74.6K
13:25 34,779.48 34,787.59 34,776.07 34,787.59 58.5K
13:30 34,787.59 34,787.79 34,771.46 34,771.90 1,517.0K
13:35 34,773.81 34,780.56 34,768.79 34,772.98 111.7K
13:40 34,772.98 34,778.15 34,771.32 34,778.15 280.6K
13:45 34,781.97 34,791.85 34,780.13 34,780.13 343.3K
13:50 34,780.13 34,788.41 34,780.13 34,788.08 313.2K
13:55 34,790.60 34,793.61 34,788.11 34,788.11 174.0K
14:00 34,789.76 34,793.75 34,779.67 34,781.29 647.7K
14:05 34,781.29 34,781.29 34,775.65 34,778.75 79.1K
14:10 34,771.80 34,773.58 34,748.78 34,754.45 207.9K
14:15 34,754.45 34,787.91 34,754.45 34,785.52 95.5K
14:20 34,787.69 34,816.65 34,785.33 34,816.65 145.5K
14:25 34,820.04 34,831.53 34,816.32 34,829.29 204.4K
14:30 34,829.42 34,835.70 34,823.14 34,823.14 60.0K
14:35 34,823.14 34,836.00 34,823.14 34,824.95 33.4K
14:40 34,831.74 34,838.12 34,825.64 34,825.64 112.0K
14:45 34,820.15 34,823.23 34,799.92 34,802.61 137.4K
14:50 34,803.96 34,812.86 34,801.53 34,805.63 94.5K
14:55 34,805.63 34,813.09 34,801.02 34,808.50 360.0K
15:00 34,806.72 34,814.36 34,803.78 34,811.16 238.1K
15:05 34,813.67 34,813.67 34,805.81 34,806.76 174.2K
15:10 34,806.76 34,819.34 34,804.92 34,818.05 17.8K
15:15 34,817.82 34,822.28 34,812.59 34,818.51 71.0K
15:20 34,817.39 34,834.26 34,817.39 34,830.94 156.5K
15:25 34,830.94 34,841.73 34,824.95 34,841.73 99.7K
15:30 34,838.41 34,838.41 34,813.69 34,814.08 208.6K
15:35 34,812.80 34,819.33 34,808.52 34,809.44 154.5K
15:40 34,810.60 34,819.99 34,808.62 34,817.97 630.3K
15:45 34,819.08 34,820.27 34,801.83 34,818.83 210.2K
15:50 34,818.83 34,820.56 34,788.05 34,808.76 334.8K
15:55 34,809.62 34,843.65 34,809.62 34,830.13 189.8K
16:00 34,829.35 34,829.35 34,804.85 34,806.76 526.2K
16:05 34,800.40 34,800.40 34,787.92 34,799.11 187.4K
16:10 34,799.11 34,799.64 34,787.66 34,787.66 97.0K
16:15 34,787.66 34,787.66 34,768.61 34,769.62 171.0K
16:20 34,772.78 34,782.04 34,772.78 34,779.15 134.3K
16:25 34,776.24 34,796.68 34,768.05 34,796.68 52.9K
16:30 34,794.72 34,794.92 34,750.43 34,751.40 76.4K
16:35 34,751.40 34,759.53 34,751.40 34,759.53 51.8K
16:40 34,755.97 34,767.87 34,753.38 34,767.53 248.7K
16:45 34,770.14 34,784.92 34,770.14 34,784.92 133.0K
16:50 34,789.81 34,792.34 34,781.50 34,792.34 110.0K
16:55 34,794.15 34,800.29 34,779.41 34,779.41 125.9K
17:00 34,778.25 34,784.93 34,772.80 34,780.34 108.3K
17:05 34,781.49 34,801.51 34,781.49 34,800.55 250.9K
17:10 34,804.27 34,811.16 34,794.26 34,806.15 487.3K
17:15 34,812.45 34,812.45 34,795.06 34,804.38 264.8K
17:20 34,803.05 34,822.80 34,802.15 34,821.35 248.0K
17:25 34,819.39 34,837.65 34,809.26 34,824.33 839.1K
17:30 34,824.44 34,824.44 34,824.44 34,824.44 6.2K
17:35 34,824.44 34,832.14 34,824.44 34,832.14 912.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし