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 36,082.03 36,117.11 36,082.03 36,091.22 532.3K
09:05 36,114.97 36,132.19 36,095.88 36,100.56 431.8K
09:10 36,103.11 36,127.53 36,103.11 36,113.34 276.8K
09:15 36,119.19 36,143.77 36,102.07 36,108.65 1,103.4K
09:20 36,110.14 36,137.05 36,103.92 36,129.54 1,070.3K
09:25 36,129.63 36,131.43 36,109.16 36,121.89 1,170.7K
09:30 36,120.05 36,165.61 36,120.05 36,165.61 505.1K
09:35 36,171.37 36,176.97 36,158.56 36,170.48 324.4K
09:40 36,163.45 36,167.89 36,147.16 36,159.54 495.1K
09:45 36,167.34 36,172.55 36,153.79 36,153.79 842.5K
09:50 36,140.35 36,152.00 36,123.64 36,123.64 329.5K
09:55 36,107.74 36,133.29 36,107.06 36,132.20 393.3K
10:00 36,129.15 36,131.58 36,111.01 36,111.01 198.2K
10:05 36,111.86 36,111.86 36,089.48 36,100.46 1,130.4K
10:10 36,102.85 36,118.28 36,098.28 36,105.84 243.4K
10:15 36,103.92 36,103.92 36,073.27 36,083.80 219.8K
10:20 36,083.80 36,089.69 36,075.78 36,088.64 172.9K
10:25 36,087.51 36,091.63 36,076.21 36,082.40 147.9K
10:30 36,083.68 36,090.19 36,064.15 36,084.56 363.0K
10:35 36,084.56 36,084.56 36,068.64 36,068.64 529.0K
10:40 36,066.14 36,066.14 36,048.77 36,048.77 285.8K
10:45 36,051.03 36,051.03 36,028.23 36,028.23 93.3K
10:50 36,028.23 36,042.67 36,020.55 36,042.67 442.6K
10:55 36,047.94 36,051.49 36,044.39 36,045.10 264.1K
11:00 36,053.04 36,053.60 36,034.29 36,034.29 109.2K
11:05 36,038.03 36,040.83 36,002.53 36,011.20 465.4K
11:10 36,004.23 36,004.23 35,994.91 35,997.63 332.0K
11:15 35,992.40 35,992.40 35,971.91 35,978.40 293.1K
11:20 35,981.55 36,005.64 35,981.55 35,996.33 330.1K
11:25 35,996.01 35,999.99 35,989.11 35,999.33 613.2K
11:30 36,004.41 36,004.41 35,991.34 35,998.20 74.8K
11:35 35,999.87 36,003.04 35,988.71 35,999.56 257.5K
11:40 35,999.56 36,010.82 35,998.89 36,009.68 810.8K
11:45 36,010.10 36,013.65 35,993.38 35,993.38 92.4K
11:50 35,990.25 35,990.25 35,974.55 35,979.64 192.5K
11:55 35,977.07 35,986.66 35,977.07 35,981.16 169.1K
12:00 35,981.16 35,987.73 35,979.36 35,987.73 110.1K
12:05 35,988.06 35,994.81 35,988.06 35,990.90 171.1K
12:10 35,990.90 35,996.85 35,978.71 35,978.71 121.7K
12:15 35,978.08 35,982.41 35,969.70 35,975.09 201.7K
12:20 35,970.09 35,981.23 35,964.93 35,964.93 683.3K
12:25 35,961.80 35,961.80 35,938.11 35,938.11 312.0K
12:30 35,932.38 35,942.62 35,932.37 35,937.70 2,360.3K
12:35 35,935.52 35,949.60 35,935.41 35,941.86 1,566.4K
12:40 35,942.85 35,944.20 35,924.76 35,924.76 576.0K
12:45 35,920.30 35,924.73 35,910.05 35,913.06 967.7K
12:50 35,913.72 35,916.86 35,910.15 35,916.75 343.1K
12:55 35,921.92 35,921.92 35,910.18 35,913.25 276.0K
13:00 35,908.87 35,911.89 35,901.88 35,903.96 493.9K
13:05 35,902.61 35,902.61 35,879.14 35,881.40 798.1K
13:10 35,882.62 35,893.35 35,882.62 35,891.21 171.5K
13:15 35,884.86 35,884.86 35,874.35 35,878.29 51.6K
13:20 35,877.63 35,898.84 35,875.51 35,896.35 210.0K
13:25 35,892.28 35,895.80 35,886.12 35,886.12 150.5K
13:30 35,884.35 35,884.66 35,878.27 35,880.45 210.1K
13:35 35,880.45 35,888.57 35,880.07 35,888.57 383.6K
13:40 35,888.57 35,901.71 35,877.35 35,901.71 240.7K
13:45 35,899.63 35,911.91 35,898.52 35,909.01 422.2K
13:50 35,908.71 35,918.83 35,902.93 35,918.83 63.3K
13:55 35,918.83 35,930.17 35,918.62 35,922.48 73.1K
14:00 35,921.48 35,925.84 35,916.64 35,921.01 99.4K
14:05 35,919.32 35,923.82 35,903.35 35,908.59 127.1K
14:10 35,908.66 35,908.94 35,898.08 35,899.01 221.3K
14:15 35,898.34 35,904.13 35,890.92 35,902.59 111.0K
14:20 35,901.19 35,916.55 35,901.19 35,916.55 1,296.4K
14:25 35,915.64 35,943.77 35,914.66 35,943.77 399.9K
14:30 35,943.77 35,958.10 35,939.72 35,940.85 226.8K
14:35 35,940.85 35,941.66 35,924.05 35,927.80 272.6K
14:40 35,927.80 35,927.80 35,911.11 35,922.81 403.6K
14:45 35,922.81 35,929.00 35,917.66 35,921.11 678.8K
14:50 35,925.83 35,945.14 35,925.83 35,941.43 137.4K
14:55 35,941.43 35,942.60 35,921.34 35,924.07 202.9K
15:00 35,928.84 35,930.76 35,914.47 35,919.33 70.6K
15:05 35,919.33 35,920.69 35,911.70 35,917.69 723.5K
15:10 35,917.15 35,917.15 35,897.08 35,899.38 217.1K
15:15 35,900.06 35,907.82 35,895.20 35,907.82 143.4K
15:20 35,915.74 35,931.76 35,912.91 35,931.76 99.5K
15:25 35,932.22 35,936.50 35,920.67 35,920.67 72.3K
15:30 35,920.38 35,944.34 35,910.77 35,943.21 146.3K
15:35 35,941.57 35,955.23 35,941.57 35,951.50 261.7K
15:40 35,951.50 35,969.04 35,951.50 35,958.48 97.6K
15:45 35,958.82 35,970.63 35,944.69 35,970.63 741.2K
15:50 35,968.42 35,981.62 35,966.03 35,976.17 102.3K
15:55 35,975.53 36,018.50 35,975.53 36,016.24 369.2K
16:00 36,018.07 36,025.41 36,012.13 36,017.37 344.7K
16:05 36,015.59 36,034.88 36,015.59 36,033.87 651.6K
16:10 36,033.88 36,044.91 36,030.20 36,034.25 177.4K
16:15 36,036.49 36,039.03 36,016.42 36,022.35 503.9K
16:20 36,022.35 36,022.35 35,999.17 36,006.52 223.7K
16:25 36,011.26 36,020.80 36,008.58 36,012.14 103.3K
16:30 36,015.64 36,028.38 36,015.64 36,019.18 405.5K
16:35 36,017.14 36,023.63 36,012.41 36,023.63 117.4K
16:40 36,025.40 36,025.77 36,017.35 36,022.01 230.5K
16:45 36,022.33 36,027.64 36,013.68 36,027.64 321.3K
16:50 36,019.81 36,025.42 36,009.89 36,012.16 130.4K
16:55 36,015.26 36,027.36 36,000.42 36,000.42 617.5K
17:00 36,000.77 36,005.57 35,989.72 36,005.57 705.3K
17:05 36,007.76 36,011.74 35,993.71 36,006.14 455.8K
17:10 36,006.14 36,009.35 35,995.85 35,997.18 504.3K
17:15 36,000.66 36,036.46 35,995.62 36,035.79 366.5K
17:20 36,035.11 36,035.11 36,003.51 36,003.51 309.6K
17:25 36,000.96 36,011.88 35,997.02 36,004.65 1,029.6K
17:30 36,015.72 36,015.72 36,015.72 36,015.72 41.3K
17:35 36,015.72 36,019.23 36,014.96 36,019.23 1,011.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし