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 35,910.99 35,910.99 35,887.07 35,907.54 1,345.4K
09:05 35,908.73 35,922.41 35,901.11 35,911.26 258.8K
09:10 35,911.78 35,911.78 35,884.37 35,884.37 1,569.5K
09:15 35,881.29 35,896.57 35,869.63 35,871.12 588.1K
09:20 35,866.39 35,866.39 35,809.78 35,822.84 693.5K
09:25 35,823.12 35,836.54 35,811.61 35,824.37 665.4K
09:30 35,826.40 35,826.40 35,806.29 35,821.58 294.7K
09:35 35,827.27 35,827.27 35,798.70 35,820.32 492.5K
09:40 35,809.92 35,845.52 35,804.19 35,845.52 805.7K
09:45 35,836.49 35,836.49 35,815.96 35,815.96 340.9K
09:50 35,815.96 35,817.65 35,788.40 35,788.40 953.9K
09:55 35,780.97 35,784.16 35,756.07 35,756.75 1,261.0K
10:00 35,754.06 35,756.17 35,725.48 35,732.96 1,509.6K
10:05 35,731.82 35,740.51 35,721.18 35,740.51 1,159.6K
10:10 35,740.51 35,748.66 35,734.89 35,748.66 1,074.4K
10:15 35,751.23 35,754.29 35,734.11 35,742.86 779.3K
10:20 35,742.39 35,742.39 35,691.65 35,701.21 959.6K
10:25 35,704.76 35,713.44 35,701.97 35,713.24 455.3K
10:30 35,714.44 35,731.47 35,709.36 35,712.64 588.8K
10:35 35,713.56 35,716.84 35,693.43 35,700.72 1,178.9K
10:40 35,700.72 35,718.32 35,700.72 35,706.10 614.9K
10:45 35,703.11 35,703.11 35,656.02 35,656.02 600.8K
10:50 35,656.44 35,665.01 35,627.16 35,634.84 219.8K
10:55 35,634.84 35,669.45 35,633.95 35,653.11 447.3K
11:00 35,652.82 35,653.42 35,627.39 35,631.46 118.9K
11:05 35,627.28 35,631.93 35,608.14 35,608.14 1,206.4K
11:10 35,608.49 35,608.49 35,595.10 35,597.98 401.8K
11:15 35,597.54 35,609.44 35,595.29 35,602.10 280.7K
11:20 35,597.10 35,606.88 35,578.12 35,594.74 339.4K
11:25 35,588.02 35,590.70 35,574.97 35,585.81 412.0K
11:30 35,585.81 35,589.78 35,575.93 35,575.93 272.3K
11:35 35,574.79 35,591.39 35,568.78 35,583.90 83.6K
11:40 35,583.90 35,586.84 35,580.45 35,583.44 99.4K
11:45 35,583.44 35,587.64 35,580.95 35,583.39 180.5K
11:50 35,583.39 35,593.69 35,582.82 35,589.56 502.2K
11:55 35,589.56 35,612.15 35,589.56 35,610.33 201.3K
12:00 35,610.33 35,623.89 35,610.33 35,621.85 287.8K
12:05 35,613.30 35,617.86 35,608.51 35,613.21 274.6K
12:10 35,613.58 35,629.12 35,609.01 35,627.76 142.5K
12:15 35,627.76 35,664.55 35,627.76 35,664.55 204.2K
12:20 35,662.17 35,662.17 35,638.32 35,638.32 223.5K
12:25 35,638.32 35,645.23 35,633.08 35,645.23 202.1K
12:30 35,645.23 35,653.10 35,644.98 35,648.49 568.3K
12:35 35,651.23 35,656.95 35,646.25 35,652.31 188.9K
12:40 35,652.31 35,666.72 35,649.80 35,666.72 336.8K
12:45 35,668.08 35,689.58 35,664.48 35,689.58 582.3K
12:50 35,689.67 35,691.09 35,665.58 35,665.58 164.8K
12:55 35,665.58 35,676.47 35,665.58 35,668.09 195.9K
13:00 35,660.50 35,671.76 35,657.47 35,670.24 136.9K
13:05 35,670.24 35,683.04 35,661.83 35,682.07 62.4K
13:10 35,682.79 35,702.57 35,682.79 35,702.57 416.5K
13:15 35,697.28 35,709.93 35,695.57 35,695.57 190.8K
13:20 35,695.57 35,695.57 35,686.43 35,693.73 176.6K
13:25 35,691.30 35,692.97 35,679.38 35,683.31 84.4K
13:30 35,684.28 35,692.76 35,679.88 35,692.76 307.7K
13:35 35,692.76 35,708.39 35,691.90 35,699.93 68.7K
13:40 35,700.03 35,710.22 35,699.26 35,705.35 191.2K
13:45 35,711.05 35,711.05 35,699.43 35,702.59 233.0K
13:50 35,708.80 35,734.08 35,708.80 35,732.40 60.7K
13:55 35,732.40 35,737.21 35,726.68 35,733.14 398.0K
14:00 35,737.22 35,740.76 35,729.78 35,734.19 100.9K
14:05 35,734.19 35,744.19 35,732.61 35,740.23 162.3K
14:10 35,740.23 35,741.99 35,732.18 35,732.18 116.7K
14:15 35,731.68 35,745.45 35,731.02 35,743.02 336.9K
14:20 35,745.74 35,764.48 35,745.74 35,760.88 298.6K
14:25 35,754.53 35,759.89 35,742.35 35,753.44 1,258.2K
14:30 35,753.44 35,771.76 35,748.09 35,771.76 430.8K
14:35 35,774.47 35,779.68 35,766.62 35,772.05 135.5K
14:40 35,772.79 35,790.47 35,772.23 35,790.47 171.9K
14:45 35,791.45 35,810.05 35,786.53 35,810.05 188.8K
14:50 35,811.36 35,814.67 35,806.96 35,812.92 732.4K
14:55 35,810.95 35,810.95 35,798.72 35,807.20 210.3K
15:00 35,807.20 35,810.75 35,802.69 35,802.70 161.3K
15:05 35,800.80 35,804.32 35,796.90 35,801.02 390.9K
15:10 35,807.14 35,827.46 35,806.19 35,820.64 577.3K
15:15 35,821.29 35,822.68 35,762.70 35,767.34 211.1K
15:20 35,765.98 35,792.17 35,765.98 35,791.10 230.0K
15:25 35,791.39 35,795.70 35,785.89 35,787.79 555.6K
15:30 35,788.15 35,793.92 35,774.52 35,774.52 336.0K
15:35 35,774.00 35,792.35 35,766.68 35,792.35 91.5K
15:40 35,792.35 35,798.16 35,784.50 35,797.43 316.0K
15:45 35,796.69 35,827.93 35,796.69 35,818.25 293.9K
15:50 35,820.50 35,820.50 35,790.43 35,798.09 737.7K
15:55 35,794.95 35,820.09 35,794.95 35,820.09 849.7K
16:00 35,823.47 35,830.74 35,805.61 35,806.14 246.8K
16:05 35,804.90 35,813.70 35,802.59 35,806.14 796.0K
16:10 35,803.05 35,805.08 35,769.98 35,776.67 516.9K
16:15 35,784.88 35,787.77 35,778.95 35,781.56 623.3K
16:20 35,781.56 35,787.13 35,773.35 35,778.06 462.2K
16:25 35,778.06 35,778.06 35,753.38 35,770.39 1,327.4K
16:30 35,773.96 35,779.05 35,762.36 35,776.92 496.4K
16:35 35,772.30 35,772.30 35,748.99 35,756.85 429.8K
16:40 35,756.57 35,762.57 35,747.51 35,762.57 309.2K
16:45 35,763.10 35,791.68 35,762.31 35,791.68 126.8K
16:50 35,791.68 35,800.88 35,776.42 35,781.63 298.9K
16:55 35,780.25 35,806.17 35,780.25 35,806.17 528.4K
17:00 35,805.27 35,806.22 35,792.77 35,794.93 1,065.2K
17:05 35,794.82 35,796.57 35,783.63 35,789.30 536.9K
17:10 35,788.56 35,829.93 35,780.54 35,829.93 1,122.1K
17:15 35,833.24 35,843.32 35,828.26 35,842.31 693.0K
17:20 35,842.31 35,842.31 35,825.46 35,837.87 423.4K
17:25 35,841.22 35,868.13 35,837.13 35,866.77 1,370.7K
17:30 35,853.24 35,853.24 35,853.24 35,853.24 18.1K
17:35 35,853.24 35,865.11 35,851.68 35,851.68 1,140.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし