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 36,230.75 36,242.77 36,229.81 36,230.59 2,933.8K
09:05 36,234.87 36,239.60 36,183.38 36,183.64 2,731.9K
09:10 36,182.69 36,182.69 36,133.80 36,144.40 1,913.1K
09:15 36,129.60 36,130.81 36,100.88 36,100.88 1,117.2K
09:20 36,095.24 36,095.24 36,026.29 36,026.29 613.7K
09:25 36,037.53 36,054.44 36,023.73 36,044.02 452.9K
09:30 36,038.66 36,069.09 36,024.00 36,069.09 720.7K
09:35 36,069.79 36,100.88 36,069.79 36,084.43 1,289.6K
09:40 36,084.43 36,136.43 36,083.13 36,136.33 484.4K
09:45 36,134.89 36,165.25 36,134.89 36,165.25 269.7K
09:50 36,163.55 36,226.03 36,163.55 36,224.75 210.0K
09:55 36,224.75 36,234.07 36,204.10 36,204.10 522.2K
10:00 36,204.10 36,217.74 36,201.53 36,207.21 392.4K
10:05 36,208.97 36,208.97 36,187.22 36,187.22 677.8K
10:10 36,191.74 36,197.15 36,181.17 36,192.34 648.1K
10:15 36,192.34 36,230.48 36,192.34 36,224.79 1,120.3K
10:20 36,229.54 36,231.05 36,215.30 36,221.34 190.9K
10:25 36,220.56 36,226.76 36,216.53 36,222.30 525.8K
10:30 36,223.86 36,223.86 36,197.18 36,201.64 136.6K
10:35 36,200.66 36,211.71 36,172.63 36,172.63 756.9K
10:40 36,172.63 36,201.20 36,172.63 36,201.20 378.1K
10:45 36,204.59 36,204.59 36,183.24 36,185.55 84.3K
10:50 36,184.30 36,186.81 36,163.56 36,181.66 224.4K
10:55 36,181.25 36,181.25 36,163.59 36,168.36 588.5K
11:00 36,168.36 36,195.04 36,168.36 36,191.92 220.7K
11:05 36,190.40 36,190.40 36,166.74 36,169.46 222.8K
11:10 36,169.46 36,179.65 36,169.46 36,174.78 67.2K
11:15 36,173.65 36,193.75 36,171.70 36,183.08 102.5K
11:20 36,187.82 36,191.54 36,170.95 36,185.91 58.0K
11:25 36,193.92 36,194.59 36,178.61 36,180.72 332.9K
11:30 36,181.16 36,218.31 36,181.16 36,198.64 1,264.7K
11:35 36,193.75 36,200.02 36,172.10 36,183.12 202.2K
11:40 36,176.58 36,177.11 36,149.19 36,152.57 289.5K
11:45 36,153.27 36,153.27 36,130.93 36,135.76 115.0K
11:50 36,137.54 36,162.69 36,137.54 36,151.21 119.2K
11:55 36,157.04 36,158.01 36,140.42 36,146.02 274.8K
12:00 36,146.02 36,147.33 36,141.03 36,141.86 163.2K
12:05 36,134.23 36,160.18 36,134.23 36,160.18 419.8K
12:10 36,160.73 36,167.50 36,151.74 36,152.35 1,630.6K
12:15 36,151.57 36,161.85 36,147.35 36,157.21 784.3K
12:20 36,157.21 36,175.03 36,154.82 36,162.09 848.7K
12:25 36,165.54 36,167.50 36,159.96 36,163.05 57.1K
12:30 36,158.47 36,168.14 36,158.47 36,164.91 59.1K
12:35 36,164.91 36,177.12 36,164.91 36,177.12 137.1K
12:40 36,177.12 36,196.40 36,176.60 36,192.69 89.3K
12:45 36,192.69 36,207.88 36,188.96 36,206.08 162.2K
12:50 36,203.65 36,211.50 36,203.65 36,210.66 147.9K
12:55 36,210.66 36,213.80 36,205.59 36,210.26 69.7K
13:00 36,208.76 36,213.08 36,204.28 36,212.92 759.5K
13:05 36,214.90 36,223.26 36,204.68 36,204.68 177.4K
13:10 36,206.04 36,207.11 36,200.83 36,201.11 60.5K
13:15 36,205.17 36,205.17 36,191.50 36,197.97 133.3K
13:20 36,195.54 36,202.27 36,195.54 36,197.68 619.8K
13:25 36,197.29 36,197.29 36,188.51 36,188.51 146.3K
13:30 36,189.60 36,207.12 36,189.60 36,205.66 113.9K
13:35 36,205.61 36,216.25 36,204.64 36,205.40 167.4K
13:40 36,205.40 36,210.53 36,197.61 36,210.53 222.5K
13:45 36,211.89 36,212.03 36,204.95 36,207.26 362.0K
13:50 36,208.86 36,219.69 36,208.86 36,218.49 242.9K
13:55 36,214.55 36,224.25 36,211.60 36,218.99 747.1K
14:00 36,218.99 36,222.97 36,214.99 36,218.36 110.7K
14:05 36,217.01 36,220.65 36,213.95 36,220.65 759.3K
14:10 36,220.65 36,224.46 36,218.12 36,220.47 303.4K
14:15 36,221.69 36,234.25 36,214.72 36,234.25 165.6K
14:20 36,233.37 36,238.48 36,223.41 36,234.10 261.9K
14:25 36,234.10 36,240.28 36,222.50 36,227.87 615.8K
14:30 36,228.01 36,253.90 36,228.01 36,239.17 238.0K
14:35 36,239.17 36,240.85 36,236.51 36,238.92 235.7K
14:40 36,236.51 36,236.51 36,224.42 36,224.42 343.0K
14:45 36,225.79 36,226.45 36,204.85 36,204.85 305.5K
14:50 36,202.79 36,213.08 36,198.01 36,205.77 623.9K
14:55 36,205.77 36,206.17 36,186.92 36,186.92 97.6K
15:00 36,185.48 36,189.25 36,170.32 36,189.25 269.0K
15:05 36,193.95 36,200.79 36,191.90 36,196.67 333.5K
15:10 36,192.04 36,193.34 36,183.56 36,190.47 544.4K
15:15 36,190.31 36,198.98 36,190.31 36,194.58 236.6K
15:20 36,194.58 36,194.58 36,183.79 36,185.87 203.7K
15:25 36,185.87 36,187.07 36,176.77 36,183.72 156.7K
15:30 36,181.25 36,186.00 36,179.55 36,183.82 131.0K
15:35 36,183.82 36,199.49 36,182.56 36,199.49 432.4K
15:40 36,198.23 36,208.90 36,191.78 36,196.55 149.0K
15:45 36,193.84 36,212.26 36,192.01 36,208.72 309.8K
15:50 36,205.71 36,209.80 36,201.12 36,209.80 153.2K
15:55 36,207.11 36,220.93 36,205.86 36,220.93 285.3K
16:00 36,220.93 36,233.15 36,218.74 36,222.20 508.4K
16:05 36,225.29 36,236.16 36,224.15 36,234.16 1,198.9K
16:10 36,230.73 36,231.71 36,212.29 36,222.51 482.6K
16:15 36,214.42 36,214.78 36,191.76 36,191.76 725.2K
16:20 36,192.75 36,193.94 36,166.05 36,174.84 424.4K
16:25 36,171.56 36,191.37 36,167.62 36,191.37 220.9K
16:30 36,189.04 36,189.40 36,181.52 36,181.52 199.1K
16:35 36,181.78 36,181.78 36,168.18 36,169.48 299.7K
16:40 36,168.55 36,175.11 36,162.82 36,171.44 267.0K
16:45 36,174.41 36,185.43 36,168.39 36,170.29 284.3K
16:50 36,170.29 36,184.17 36,170.29 36,175.84 255.3K
16:55 36,177.32 36,183.04 36,175.23 36,175.58 317.4K
17:00 36,173.34 36,194.91 36,170.38 36,194.91 130.1K
17:05 36,190.31 36,195.84 36,183.19 36,183.40 234.1K
17:10 36,182.23 36,203.00 36,182.23 36,199.17 434.7K
17:15 36,200.72 36,247.12 36,200.72 36,242.95 542.7K
17:20 36,244.34 36,246.96 36,227.54 36,242.30 539.3K
17:25 36,242.94 36,247.67 36,206.65 36,212.51 381.5K
17:30 36,211.08 36,211.08 36,211.08 36,211.08 1.4K
17:35 36,211.08 36,240.16 36,211.08 36,240.16 1,205.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし