FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ イタリア →
35,851.68
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 32,395.10 32,436.03 32,357.69 32,392.19 54.5M
2021-12-29 32,388.57 32,400.41 32,262.48 32,371.46 64.9M
2021-12-28 32,280.86 32,490.88 32,277.36 32,395.69 74.3M
2021-12-27 31,970.48 32,319.63 31,965.15 32,308.68 85.0M
2021-12-23 31,996.95 32,128.53 31,970.41 31,996.28 52.4M
2021-12-22 31,706.98 32,005.04 31,668.57 32,005.04 67.3M
2021-12-21 31,355.97 31,691.95 31,355.97 31,691.95 110.6M
2021-12-20 31,279.11 31,331.03 30,937.47 31,269.99 123.6M
2021-12-17 31,585.97 31,698.89 31,351.60 31,593.32 71.2M
2021-12-16 31,736.21 31,976.84 31,651.79 31,677.15 65.8M
2021-12-15 31,799.20 31,824.96 31,496.95 31,599.46 110.5M
2021-12-14 31,875.77 31,992.77 31,734.34 31,743.67 91.3M
2021-12-13 32,002.91 32,266.55 31,802.22 31,897.56 92.1M
2021-12-10 31,909.81 31,953.96 31,791.28 31,857.97 91.0M
2021-12-09 32,012.90 32,140.95 31,906.44 31,942.62 138.1M
2021-12-08 32,058.20 32,182.96 31,864.42 31,976.26 105.6M
2021-12-07 31,554.50 32,047.26 31,544.21 32,047.26 103.6M
2021-12-06 31,338.03 31,435.78 31,055.92 31,429.79 145.1M
2021-12-03 31,343.42 31,488.33 31,022.31 31,098.35 78.8M
2021-12-02 31,325.50 31,334.30 31,008.48 31,238.10 67.4M
2021-12-01 30,936.39 31,385.60 30,899.26 31,379.42 115.6M
2021-11-30 30,724.25 30,956.31 30,355.12 30,809.24 80.9M
2021-11-29 30,607.39 31,040.88 30,607.39 30,848.56 76.4M
2021-11-26 30,763.17 30,830.62 30,349.05 30,390.56 158.8M
2021-11-25 31,429.78 31,585.26 31,291.29 31,362.35 203.7M
2021-11-24 31,357.97 31,470.92 31,018.54 31,314.55 270.7M
2021-11-23 31,546.28 31,549.60 31,182.56 31,260.18 358.4M
2021-11-22 31,562.32 31,711.69 31,510.13 31,617.76 757.9M
2021-11-19 32,074.63 32,186.74 31,184.55 31,515.39 165.0M
2021-11-18 32,467.22 32,525.71 31,957.75 32,073.00 105.0M
2021-11-17 32,593.53 32,765.79 32,376.47 32,420.94 163.4M
2021-11-16 32,683.28 32,702.47 32,473.36 32,603.33 80.2M
2021-11-15 32,710.93 32,728.38 32,536.83 32,577.70 138.1M
2021-11-12 32,847.08 32,847.08 32,630.07 32,676.60 308.1M
2021-11-11 32,923.07 32,951.36 32,664.82 32,773.56 78.0M
2021-11-10 32,745.89 32,901.34 32,632.95 32,901.34 152.4M
2021-11-09 32,885.60 32,911.23 32,529.75 32,649.56 118.4M
2021-11-08 32,511.03 32,873.09 32,509.37 32,835.74 207.2M
2021-11-05 32,374.50 32,642.39 32,342.58 32,504.11 446.0M
2021-11-04 32,117.22 32,342.46 32,114.01 32,339.43 268.0M
2021-11-03 32,018.28 32,075.68 31,903.48 31,960.47 87.3M
2021-11-02 32,020.21 32,071.91 31,882.47 31,975.04 114.8M
2021-11-01 31,648.61 32,012.60 31,648.61 31,992.13 96.7M
2021-10-29 31,696.24 31,696.24 31,464.42 31,574.55 107.2M
2021-10-28 31,876.77 31,881.96 31,686.76 31,723.13 136.0M
2021-10-27 32,079.27 32,137.39 31,817.38 31,849.46 149.0M
2021-10-26 31,949.40 32,185.95 31,949.40 32,055.54 151.6M
2021-10-25 31,835.16 31,916.36 31,796.25 31,880.78 155.5M
2021-10-22 31,786.37 31,887.30 31,717.08 31,787.99 93.4M
2021-10-21 31,643.97 31,767.12 31,566.44 31,699.78 189.5M
2021-10-20 31,303.37 31,611.58 31,265.98 31,611.58 97.7M
2021-10-19 31,228.39 31,380.66 31,214.77 31,288.07 106.3M
2021-10-18 31,159.10 31,329.81 31,126.57 31,199.93 104.2M
2021-10-15 30,971.55 31,171.84 30,948.65 31,168.06 71.4M
2021-10-14 30,759.17 30,934.30 30,755.31 30,904.98 149.3M
2021-10-13 30,357.38 30,702.97 30,347.88 30,676.81 117.1M
2021-10-12 29,903.84 30,341.06 29,748.26 30,341.06 77.0M
2021-10-11 30,036.86 30,037.50 29,770.86 29,939.53 159.3M
2021-10-08 29,974.40 30,003.00 29,870.34 29,917.30 242.0M
2021-10-07 29,589.84 29,973.75 29,556.61 29,973.75 72.0M
2021-10-06 29,720.06 29,720.06 29,188.88 29,477.81 153.2M
2021-10-05 29,642.80 29,739.85 29,498.93 29,739.85 255.9M
2021-10-04 29,846.40 29,876.65 29,591.37 29,650.78 34.5M
2021-10-01 29,509.87 29,763.09 29,367.77 29,757.99 119.4M
2021-09-30 29,774.16 29,909.09 29,551.70 29,634.34 98.0M
2021-09-29 29,542.30 29,801.31 29,540.33 29,700.10 122.2M
2021-09-28 30,109.81 30,150.38 29,477.08 29,512.24 209.2M
2021-09-27 30,127.67 30,198.43 29,978.18 30,129.32 96.3M
2021-09-24 30,203.31 30,204.45 30,040.74 30,104.34 103.2M
2021-09-23 30,039.62 30,210.25 29,994.97 30,210.25 167.7M
2021-09-22 29,461.57 29,901.32 29,461.57 29,901.32 219.9M
2021-09-21 29,353.51 29,562.26 29,332.14 29,368.29 307.2M
2021-09-20 29,648.93 29,648.93 29,157.31 29,338.83 361.3M
2021-09-17 30,028.97 30,056.96 29,794.59 29,794.59 120.8M
2021-09-16 29,855.58 29,986.37 29,820.24 29,830.29 83.9M
2021-09-15 30,112.93 30,118.07 29,741.38 29,793.70 97.3M
2021-09-14 30,162.52 30,196.43 29,944.45 30,057.84 86.2M
2021-09-13 30,299.15 30,353.15 29,956.77 30,170.77 101.4M
2021-09-10 30,345.59 30,375.27 30,018.44 30,082.86 118.9M
2021-09-09 30,190.53 30,259.94 30,009.90 30,257.65 166.1M
2021-09-08 30,291.37 30,385.83 30,074.62 30,183.12 166.5M
2021-09-07 30,527.49 30,620.45 30,325.51 30,345.64 101.3M
2021-09-06 30,217.73 30,540.59 30,217.73 30,534.25 154.4M
2021-09-03 30,192.49 30,307.36 30,046.16 30,131.63 261.0M
2021-09-02 29,917.66 30,169.40 29,916.78 30,141.52 170.0M
2021-09-01 29,775.85 29,920.30 29,759.82 29,879.33 147.3M
2021-08-31 29,755.63 29,797.12 29,622.40 29,664.62 325.9M
2021-08-30 29,588.55 29,727.87 29,585.69 29,681.98 811.1M
2021-08-27 29,473.51 29,561.83 29,442.29 29,535.88 290.1M
2021-08-26 29,342.93 29,480.40 29,248.56 29,480.40 293.2M
2021-08-25 29,311.02 29,350.15 29,246.10 29,305.55 304.1M
2021-08-24 29,208.19 29,262.63 29,119.42 29,244.71 102.8M
2021-08-23 28,933.56 29,160.98 28,933.56 29,140.27 166.7M
2021-08-20 28,907.68 28,921.19 28,690.55 28,815.25 187.9M
2021-08-19 29,116.21 29,116.21 28,711.84 28,866.57 437.7M
2021-08-18 28,915.21 29,201.01 28,898.70 29,201.01 772.2M
2021-08-17 28,968.82 28,968.82 28,773.95 28,878.56 423.5M
2021-08-16 29,109.96 29,117.67 28,896.30 28,930.52 65.2M
2021-08-13 29,185.62 29,259.45 29,131.81 29,156.36 95.3M
2021-08-12 29,205.88 29,240.92 29,142.73 29,161.23 214.0M
2021-08-11 29,043.34 29,186.14 28,971.72 29,186.14 418.6M
2021-08-10 28,978.33 29,043.01 28,929.56 29,035.53 716.4M
2021-08-09 28,835.21 28,951.44 28,786.95 28,933.12 273.2M
2021-08-06 28,749.32 28,846.28 28,668.44 28,789.29 76.9M
2021-08-05 28,701.62 28,752.17 28,603.31 28,752.17 80.8M
2021-08-04 28,519.49 28,645.14 28,478.97 28,627.72 135.7M
2021-08-03 28,454.04 28,537.35 28,376.35 28,467.75 116.5M
2021-08-02 28,335.40 28,510.13 28,315.48 28,411.06 129.4M
2021-07-30 28,253.97 28,296.05 28,125.86 28,251.41 361.1M
2021-07-29 28,105.94 28,294.87 28,104.06 28,246.19 373.8M
2021-07-28 27,955.45 28,062.62 27,913.38 28,062.62 87.0M
2021-07-27 28,127.41 28,195.96 27,894.82 27,894.82 53.9M
2021-07-26 28,027.27 28,159.48 27,911.79 28,159.48 71.6M
2021-07-23 27,747.39 28,011.16 27,727.02 28,001.01 70.8M
2021-07-22 27,560.13 27,794.90 27,560.13 27,668.83 115.2M
2021-07-21 27,025.22 27,512.84 27,025.22 27,467.99 166.7M
2021-07-20 26,658.24 27,047.70 26,658.24 26,922.28 152.3M
2021-07-19 27,273.55 27,307.58 26,579.77 26,680.64 264.8M
2021-07-16 27,703.48 27,713.29 27,352.57 27,391.99 192.3M
2021-07-15 27,981.97 27,982.53 27,607.25 27,624.26 99.8M
2021-07-14 28,014.92 28,032.68 27,908.48 27,944.38 80.6M
2021-07-13 27,988.79 28,055.42 27,930.12 27,993.91 164.2M
2021-07-12 27,909.71 28,024.37 27,729.05 27,986.87 104.4M
2021-07-09 27,583.64 27,886.24 27,583.64 27,873.07 136.8M
2021-07-08 28,063.31 28,063.93 27,438.73 27,524.64 211.2M
2021-07-07 28,105.56 28,138.96 28,010.12 28,055.67 223.8M
2021-07-06 28,213.00 28,246.19 28,066.33 28,087.84 209.1M
2021-07-05 27,954.01 28,145.82 27,920.33 28,145.82 255.3M
2021-07-02 27,883.30 27,985.09 27,847.25 27,932.30 329.8M
2021-07-01 27,755.14 27,909.32 27,712.53 27,850.78 73.5M
2021-06-30 28,148.94 28,174.28 27,612.21 27,730.24 90.8M
2021-06-29 28,093.97 28,201.91 28,047.88 28,103.36 73.2M
2021-06-28 28,501.03 28,501.03 28,113.99 28,113.99 72.3M
2021-06-25 28,498.18 28,499.31 28,362.87 28,393.07 101.0M
2021-06-24 28,296.63 28,426.54 28,219.07 28,417.57 213.9M
2021-06-23 28,544.81 28,557.88 28,247.30 28,250.04 102.4M
2021-06-22 28,716.38 28,735.56 28,444.16 28,503.01 205.0M
2021-06-21 28,436.71 28,634.14 28,337.32 28,634.14 204.2M
2021-06-18 28,928.63 28,962.77 28,468.23 28,517.22 129.4M
2021-06-17 28,951.19 29,015.13 28,852.99 28,877.20 103.6M
2021-06-16 28,994.00 28,997.02 28,815.83 28,950.55 104.8M
2021-06-15 29,191.29 29,191.29 28,859.14 28,921.90 123.7M
2021-06-14 29,105.49 29,152.43 29,054.67 29,114.69 181.7M
2021-06-11 28,745.88 29,007.40 28,711.45 29,007.40 162.7M
2021-06-10 28,824.33 28,824.98 28,508.82 28,687.39 118.8M
2021-06-09 28,810.59 28,894.60 28,636.60 28,758.94 129.6M
2021-06-08 28,479.95 28,717.05 28,454.55 28,717.05 233.2M
2021-06-07 28,233.11 28,493.72 28,203.16 28,493.72 214.5M
2021-06-04 28,184.86 28,219.63 28,114.88 28,154.04 208.4M
2021-06-03 28,112.75 28,238.88 27,992.90 28,125.77 186.7M
2021-06-02 28,018.89 28,157.25 28,003.20 28,096.18 127.3M
2021-06-01 27,839.00 28,024.11 27,839.00 27,952.27 201.9M
2021-05-31 27,298.95 27,784.43 27,285.61 27,784.43 137.2M
2021-05-28 26,965.68 27,205.02 26,953.36 27,205.02 120.6M
2021-05-27 26,752.54 26,893.90 26,735.20 26,891.80 71.3M
2021-05-26 26,751.78 26,787.21 26,622.28 26,705.85 83.9M
2021-05-25 26,729.53 26,818.23 26,636.31 26,706.10 71.0M
2021-05-24 26,522.28 26,725.78 26,513.21 26,691.29 85.9M
2021-05-21 26,486.78 26,586.17 26,450.95 26,493.28 102.2M
2021-05-20 26,350.08 26,458.05 26,294.09 26,453.91 90.4M
2021-05-19 26,455.86 26,458.36 26,158.42 26,295.46 222.8M
2021-05-18 26,446.55 26,586.13 26,413.87 26,510.88 173.6M
2021-05-17 26,221.45 26,421.40 26,221.45 26,388.01 134.7M
2021-05-14 26,209.33 26,263.65 26,052.60 26,252.73 81.1M
2021-05-13 26,170.12 26,210.43 25,767.90 26,135.32 117.5M
2021-05-12 26,023.81 26,194.82 25,989.10 26,194.82 106.5M
2021-05-11 26,254.78 26,260.92 25,850.46 25,953.64 183.8M
2021-05-10 26,374.11 26,457.32 26,289.55 26,365.93 75.1M
2021-05-07 26,343.86 26,350.93 26,117.80 26,328.05 106.3M
2021-05-06 26,291.00 26,456.93 26,188.18 26,264.55 178.4M
2021-05-05 26,025.61 26,226.45 26,018.08 26,225.02 143.4M
2021-05-04 26,123.98 26,250.38 25,943.30 25,952.02 94.6M
2021-05-03 26,005.88 26,161.50 25,950.68 26,105.67 117.0M
2021-04-30 26,157.77 26,157.77 25,935.41 25,946.98 116.7M
2021-04-29 26,207.08 26,273.67 25,991.64 26,138.57 125.9M
2021-04-28 26,071.68 26,153.55 26,053.26 26,153.55 117.2M
2021-04-27 26,070.31 26,086.26 25,953.06 25,953.06 94.3M
2021-04-26 25,924.64 26,029.35 25,884.05 25,997.06 115.8M
2021-04-23 25,875.12 25,888.28 25,740.38 25,845.70 100.4M
2021-04-22 25,690.46 25,916.55 25,685.71 25,916.55 100.9M
2021-04-21 25,494.02 25,609.62 25,394.21 25,609.62 72.5M
2021-04-20 25,915.39 25,987.38 25,477.69 25,503.77 93.0M
2021-04-19 25,864.95 25,967.92 25,859.77 25,859.77 97.9M
2021-04-16 25,710.62 25,810.35 25,685.94 25,788.56 76.0M
2021-04-15 25,468.62 25,592.82 25,451.65 25,533.39 77.6M
2021-04-14 25,405.43 25,483.90 25,358.29 25,405.26 82.7M
2021-04-13 25,315.90 25,414.86 25,293.30 25,340.27 66.0M
2021-04-12 25,242.29 25,330.69 25,166.34 25,330.69 81.1M
2021-04-09 25,441.73 25,499.90 25,227.45 25,278.88 79.5M
2021-04-08 25,538.83 25,607.45 25,303.45 25,381.01 103.2M
2021-04-07 25,484.44 25,570.08 25,399.87 25,432.01 97.9M
2021-04-06 25,349.90 25,493.21 25,349.90 25,426.64 118.1M
2021-04-01 25,088.98 25,260.53 25,081.23 25,247.62 265.4M
2021-03-31 24,937.84 25,044.14 24,907.81 24,962.24 107.8M
2021-03-30 24,828.52 24,919.07 24,819.18 24,919.07 115.6M
2021-03-29 24,638.02 24,785.00 24,624.43 24,769.93 128.0M
2021-03-26 24,507.51 24,612.70 24,507.51 24,589.83 152.7M
2021-03-25 24,400.73 24,423.57 24,211.16 24,423.57 179.1M
2021-03-24 24,313.47 24,385.90 24,256.93 24,384.54 146.0M
2021-03-23 24,384.70 24,386.65 24,150.62 24,320.90 97.5M
2021-03-22 24,321.81 24,478.74 24,244.05 24,344.67 107.1M
2021-03-19 24,130.92 24,260.47 24,051.77 24,260.47 111.5M
2021-03-18 24,189.29 24,240.04 24,109.42 24,240.04 97.6M
2021-03-17 24,171.98 24,204.87 24,016.10 24,085.41 74.0M
2021-03-16 24,140.71 24,246.29 24,034.63 24,109.99 114.9M
2021-03-15 24,190.48 24,339.77 24,045.73 24,110.25 151.6M
2021-03-12 24,110.21 24,151.78 23,963.05 24,151.78 110.5M
2021-03-11 24,078.43 24,218.87 24,016.23 24,101.86 180.7M
2021-03-10 23,818.21 23,995.28 23,794.54 23,991.16 103.6M
2021-03-09 23,471.68 23,784.80 23,467.28 23,783.74 110.2M
2021-03-08 23,092.69 23,456.74 23,080.29 23,456.74 92.5M
2021-03-05 23,211.84 23,211.84 22,996.07 23,027.85 126.5M
2021-03-04 23,422.68 23,437.19 23,150.95 23,237.74 65.7M
2021-03-03 23,529.48 23,640.12 23,274.21 23,437.85 105.3M
2021-03-02 23,483.66 23,554.52 23,412.84 23,424.87 80.3M
2021-03-01 23,124.23 23,472.45 23,124.23 23,472.45 81.4M
2021-02-26 23,074.15 23,156.56 22,942.37 23,029.88 87.0M
2021-02-25 23,501.15 23,564.56 23,248.24 23,276.35 113.1M
2021-02-24 23,271.16 23,443.63 23,269.20 23,443.63 161.2M
2021-02-23 23,568.34 23,649.64 23,116.62 23,297.70 137.7M
2021-02-22 23,459.63 23,546.34 23,286.40 23,546.34 102.0M
2021-02-19 23,273.02 23,444.21 23,159.28 23,444.21 125.9M
2021-02-18 23,590.62 23,632.02 23,127.72 23,207.06 199.8M
2021-02-17 23,680.72 23,741.76 23,427.93 23,485.54 180.5M
2021-02-16 23,764.28 23,844.25 23,632.53 23,670.81 287.9M
2021-02-15 23,559.73 23,718.10 23,559.73 23,718.10 125.8M
2021-02-12 23,409.37 23,415.17 23,150.31 23,408.15 87.4M
2021-02-11 23,379.06 23,425.16 23,313.07 23,366.35 104.6M
2021-02-10 23,210.19 23,393.92 23,106.73 23,356.17 191.4M
2021-02-09 23,023.81 23,158.70 22,910.08 23,158.70 167.1M
2021-02-08 22,601.70 23,020.31 22,594.55 23,020.31 199.3M
2021-02-05 22,136.67 22,418.30 22,136.67 22,418.30 149.5M
2021-02-04 21,819.46 22,089.22 21,787.06 22,089.22 120.9M
2021-02-03 21,708.79 21,807.42 21,695.78 21,784.76 207.5M
2021-02-02 21,522.56 21,594.64 21,497.69 21,535.17 511.6M
2021-02-01 21,291.26 21,495.05 21,239.84 21,438.66 190.8M
2021-01-29 21,226.95 21,235.29 21,122.74 21,176.60 108.4M
2021-01-28 21,208.11 21,269.93 20,990.22 21,266.53 91.5M
2021-01-27 21,397.29 21,440.08 21,096.41 21,201.70 85.2M
2021-01-26 21,117.42 21,414.22 21,090.38 21,378.10 156.0M
2021-01-25 21,510.35 21,532.32 21,107.55 21,119.40 164.3M
2021-01-22 21,687.12 21,691.07 21,335.15 21,465.51 91.1M
2021-01-21 21,888.70 21,948.96 21,669.07 21,720.64 138.4M
2021-01-20 21,857.14 21,960.42 21,767.18 21,807.59 111.6M
2021-01-19 21,931.50 21,942.40 21,787.96 21,810.99 257.5M
2021-01-18 21,722.02 21,856.73 21,680.54 21,856.73 60.0M
2021-01-15 22,029.92 22,029.92 21,659.34 21,711.60 80.9M
2021-01-14 22,038.80 22,092.74 21,965.49 22,006.10 111.6M
2021-01-13 22,061.12 22,076.12 21,935.66 21,975.57 83.4M
2021-01-12 22,117.27 22,239.36 21,948.79 22,014.89 191.2M
2021-01-11 22,229.49 22,257.63 21,985.46 22,115.03 106.2M
2021-01-08 22,258.42 22,376.69 22,143.12 22,175.82 116.2M
2021-01-07 21,944.32 22,167.45 21,923.35 22,152.90 208.6M
2021-01-06 21,741.90 21,897.38 21,680.07 21,889.42 147.0M
2021-01-05 21,545.72 21,701.03 21,484.85 21,701.03 153.8M
2021-01-04 21,545.86 21,643.56 21,457.44 21,507.92 129.1M