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 36,416.77 36,416.77 36,385.35 36,395.82 1,651.6K
09:05 36,402.17 36,402.17 36,324.14 36,332.65 692.1K
09:10 36,326.23 36,326.23 36,244.47 36,252.56 746.1K
09:15 36,240.42 36,276.12 36,240.42 36,255.56 919.1K
09:20 36,258.91 36,262.52 36,236.07 36,262.52 421.3K
09:25 36,261.78 36,272.16 36,246.99 36,246.99 231.7K
09:30 36,247.67 36,253.30 36,227.75 36,227.75 530.4K
09:35 36,229.23 36,255.26 36,223.60 36,255.26 280.3K
09:40 36,265.75 36,306.60 36,265.75 36,306.60 786.3K
09:45 36,306.21 36,306.26 36,299.05 36,305.89 488.8K
09:50 36,306.61 36,324.67 36,306.61 36,317.26 1,041.9K
09:55 36,313.24 36,352.24 36,299.49 36,348.47 119.5K
10:00 36,349.37 36,371.14 36,349.37 36,360.04 666.2K
10:05 36,361.59 36,411.76 36,348.48 36,411.76 712.3K
10:10 36,412.88 36,412.88 36,358.58 36,358.58 596.1K
10:15 36,358.00 36,373.42 36,351.07 36,373.42 281.8K
10:20 36,372.71 36,384.04 36,347.55 36,347.55 401.8K
10:25 36,355.98 36,360.43 36,346.15 36,356.78 218.5K
10:30 36,358.63 36,361.51 36,352.21 36,354.07 277.1K
10:35 36,349.44 36,363.23 36,342.07 36,358.04 566.0K
10:40 36,359.61 36,363.10 36,353.46 36,359.20 368.9K
10:45 36,359.20 36,362.13 36,342.77 36,343.03 231.8K
10:50 36,354.39 36,357.21 36,331.69 36,331.69 630.0K
10:55 36,329.54 36,354.26 36,329.54 36,354.09 204.0K
11:00 36,355.63 36,367.45 36,352.73 36,358.48 251.4K
11:05 36,351.54 36,351.54 36,336.16 36,348.90 117.1K
11:10 36,357.82 36,362.73 36,349.59 36,361.29 727.2K
11:15 36,358.90 36,368.88 36,354.03 36,368.88 412.4K
11:20 36,369.67 36,371.21 36,341.70 36,341.70 1,324.6K
11:25 36,341.70 36,366.48 36,341.70 36,366.48 555.6K
11:30 36,368.54 36,369.27 36,357.74 36,369.06 153.1K
11:35 36,370.61 36,370.61 36,361.79 36,366.33 226.0K
11:40 36,366.25 36,370.66 36,357.45 36,369.61 424.1K
11:45 36,369.61 36,374.97 36,367.18 36,368.96 558.7K
11:50 36,368.96 36,381.96 36,368.96 36,369.49 232.6K
11:55 36,369.49 36,369.49 36,356.28 36,356.92 206.8K
12:00 36,356.92 36,358.23 36,339.41 36,348.93 647.3K
12:05 36,354.23 36,377.54 36,351.96 36,367.26 326.0K
12:10 36,371.88 36,383.17 36,371.88 36,382.55 445.6K
12:15 36,380.94 36,391.11 36,377.38 36,385.11 113.8K
12:20 36,385.11 36,385.11 36,371.78 36,371.78 170.5K
12:25 36,373.37 36,386.33 36,371.37 36,377.47 298.7K
12:30 36,377.47 36,377.47 36,365.17 36,371.05 1,004.3K
12:35 36,371.05 36,376.08 36,362.55 36,364.45 100.8K
12:40 36,366.06 36,387.69 36,363.34 36,387.69 317.3K
12:45 36,385.30 36,395.57 36,385.14 36,391.23 209.0K
12:50 36,392.99 36,405.65 36,392.99 36,404.13 373.2K
12:55 36,404.13 36,408.35 36,388.66 36,407.54 238.0K
13:00 36,406.80 36,420.53 36,401.43 36,416.75 203.8K
13:05 36,415.56 36,418.47 36,408.66 36,418.47 406.7K
13:10 36,420.11 36,420.11 36,412.36 36,413.47 165.3K
13:15 36,419.12 36,422.72 36,397.29 36,397.29 180.3K
13:20 36,397.84 36,397.84 36,382.15 36,385.90 105.3K
13:25 36,388.06 36,388.06 36,374.96 36,379.51 38.9K
13:30 36,379.51 36,379.51 36,365.23 36,365.23 329.5K
13:35 36,365.23 36,365.91 36,358.64 36,359.18 136.4K
13:40 36,359.18 36,360.51 36,353.95 36,360.51 315.0K
13:45 36,360.51 36,364.70 36,343.38 36,343.38 619.5K
13:50 36,344.93 36,344.93 36,317.67 36,319.57 60.3K
13:55 36,320.76 36,329.53 36,320.72 36,323.37 215.6K
14:00 36,322.85 36,340.64 36,320.89 36,335.06 289.1K
14:05 36,335.06 36,342.81 36,326.09 36,342.81 484.2K
14:10 36,344.57 36,387.70 36,344.57 36,386.49 122.9K
14:15 36,389.14 36,389.86 36,379.07 36,386.26 142.6K
14:20 36,387.49 36,445.30 36,387.23 36,445.30 176.3K
14:25 36,445.85 36,445.85 36,432.50 36,432.97 349.9K
14:30 36,428.67 36,443.81 36,427.57 36,443.81 608.4K
14:35 36,443.81 36,443.81 36,422.75 36,433.76 489.7K
14:40 36,433.03 36,452.59 36,433.03 36,434.70 714.0K
14:45 36,432.93 36,435.34 36,425.17 36,434.85 279.3K
14:50 36,434.85 36,435.86 36,425.08 36,429.86 129.2K
14:55 36,430.57 36,432.31 36,419.02 36,421.04 230.1K
15:00 36,420.27 36,430.74 36,418.70 36,430.74 68.0K
15:05 36,430.74 36,451.51 36,429.64 36,447.97 385.3K
15:10 36,447.97 36,451.13 36,443.58 36,448.59 290.6K
15:15 36,446.57 36,446.57 36,424.35 36,424.44 265.2K
15:20 36,422.28 36,425.86 36,415.34 36,415.87 166.3K
15:25 36,428.63 36,428.63 36,405.17 36,405.17 183.0K
15:30 36,405.72 36,405.72 36,391.42 36,404.79 210.2K
15:35 36,405.28 36,412.17 36,396.58 36,403.12 417.9K
15:40 36,402.80 36,402.80 36,383.46 36,383.46 137.1K
15:45 36,385.62 36,393.78 36,383.05 36,390.17 335.2K
15:50 36,383.08 36,386.53 36,362.70 36,364.23 97.0K
15:55 36,364.23 36,377.64 36,362.65 36,375.83 228.1K
16:00 36,375.89 36,375.89 36,352.39 36,359.79 601.6K
16:05 36,360.23 36,372.87 36,353.88 36,372.15 789.8K
16:10 36,372.15 36,384.70 36,371.47 36,374.77 303.9K
16:15 36,372.14 36,372.14 36,355.60 36,362.94 633.2K
16:20 36,370.99 36,377.14 36,360.31 36,361.83 352.9K
16:25 36,362.71 36,362.71 36,342.88 36,344.66 264.7K
16:30 36,348.45 36,368.45 36,348.45 36,359.33 157.1K
16:35 36,356.82 36,360.10 36,353.25 36,359.02 568.7K
16:40 36,359.02 36,371.34 36,342.39 36,342.39 277.1K
16:45 36,339.97 36,348.10 36,330.78 36,345.83 662.4K
16:50 36,346.25 36,352.48 36,328.99 36,340.20 331.4K
16:55 36,343.71 36,348.25 36,338.11 36,344.71 466.1K
17:00 36,344.71 36,346.56 36,330.02 36,336.59 284.1K
17:05 36,335.71 36,347.53 36,335.71 36,347.53 257.0K
17:10 36,346.19 36,351.19 36,339.73 36,348.52 497.5K
17:15 36,343.03 36,350.68 36,321.01 36,321.01 379.1K
17:20 36,313.68 36,344.85 36,313.68 36,332.59 368.1K
17:25 36,340.18 36,341.10 36,305.45 36,315.71 628.1K
17:30 36,326.76 36,326.76 36,326.76 36,326.76 121.1K
17:35 36,326.76 36,326.76 36,312.81 36,312.81 919.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし