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
2022-12-30 27,726.01 27,807.80 27,656.50 27,739.53 13.8M
2022-12-29 27,510.26 27,755.00 27,455.40 27,727.38 28.3M
2022-12-28 27,662.54 27,685.31 27,479.07 27,545.83 15.0M
2022-12-27 27,798.92 27,870.21 27,676.56 27,709.32 9.7M
2022-12-23 27,588.38 27,760.69 27,557.58 27,734.63 14.0M
2022-12-22 27,765.67 27,803.64 27,550.74 27,592.47 20.4M
2022-12-21 27,622.87 27,715.85 27,537.48 27,709.86 18.6M
2022-12-20 27,601.83 27,665.38 27,512.92 27,649.67 19.9M
2022-12-19 27,896.75 27,940.25 27,648.02 27,686.33 18.5M
2022-12-16 28,005.13 28,009.09 27,711.86 27,862.27 34.1M
2022-12-15 28,268.98 28,318.87 27,963.84 27,967.04 30.2M
2022-12-14 28,223.66 28,357.46 28,175.77 28,346.70 26.0M
2022-12-13 27,882.09 28,313.92 27,874.70 28,259.82 28.9M
2022-12-12 27,841.07 27,877.00 27,743.30 27,865.60 20.2M
2022-12-09 27,854.06 27,938.29 27,655.96 27,938.29 19.4M
2022-12-08 27,903.81 27,908.37 27,627.31 27,783.38 14.1M
2022-12-07 27,991.63 28,034.95 27,774.00 27,847.96 19.7M
2022-12-06 28,356.75 28,357.02 27,973.14 27,973.14 27.4M
2022-12-05 28,357.11 28,543.49 28,321.23 28,343.10 27.9M
2022-12-02 28,235.79 28,434.57 28,128.59 28,349.34 31.0M
2022-12-01 28,111.45 28,338.84 28,107.75 28,184.56 41.8M
2022-11-30 28,064.28 28,105.61 27,886.58 28,017.96 35.6M
2022-11-29 27,903.34 28,020.48 27,671.41 28,020.48 32.8M
2022-11-28 27,845.52 27,866.34 27,654.61 27,866.34 23.5M
2022-11-25 28,007.18 28,014.00 27,873.28 27,899.27 19.4M
2022-11-24 27,949.80 27,997.88 27,826.31 27,946.50 37.5M
2022-11-23 27,853.04 27,947.75 27,782.09 27,920.09 36.7M
2022-11-22 27,745.23 27,812.90 27,639.54 27,798.59 41.0M
2022-11-21 27,825.64 27,842.96 27,670.65 27,699.87 25.8M
2022-11-18 27,761.65 27,895.05 27,651.57 27,806.49 29.4M
2022-11-17 27,781.28 27,885.48 27,555.95 27,699.13 23.9M
2022-11-16 28,193.15 28,195.77 27,696.49 27,696.49 32.2M
2022-11-15 28,259.04 28,295.55 27,946.03 28,173.02 31.0M
2022-11-14 28,116.41 28,246.60 28,106.95 28,171.99 45.6M
2022-11-11 27,781.38 28,034.60 27,747.87 28,034.60 45.6M
2022-11-10 27,358.81 27,623.90 27,209.93 27,574.07 39.9M
2022-11-09 27,427.29 27,481.94 27,292.56 27,396.51 24.8M
2022-11-08 27,252.04 27,419.91 27,146.95 27,419.91 40.7M
2022-11-07 26,665.75 27,256.89 26,663.06 27,256.89 37.2M
2022-11-04 26,831.15 26,831.15 26,367.73 26,653.12 59.1M
2022-11-03 27,051.56 27,080.99 26,725.07 26,853.82 23.8M
2022-11-02 27,261.88 27,292.89 27,065.89 27,072.68 24.9M
2022-11-01 27,056.95 27,440.18 27,056.95 27,246.15 18.5M
2022-10-31 27,134.48 27,134.48 27,018.93 27,117.79 20.3M
2022-10-28 27,094.12 27,094.12 26,958.22 27,056.73 17.8M
2022-10-27 27,057.49 27,110.13 26,929.81 27,102.42 18.2M
2022-10-26 26,998.12 27,167.25 26,980.76 27,063.95 24.4M
2022-10-25 26,715.36 26,959.98 26,629.99 26,958.23 32.1M
2022-10-24 26,663.22 26,722.39 26,575.91 26,651.72 25.8M
2022-10-21 26,617.11 26,648.19 26,433.31 26,574.82 20.5M
2022-10-20 26,437.65 26,597.47 26,405.58 26,575.87 21.1M
2022-10-19 26,482.02 26,553.55 26,356.22 26,429.10 18.0M
2022-10-18 26,278.30 26,479.75 26,278.30 26,436.11 33.7M
2022-10-17 26,051.28 26,157.60 25,912.79 26,152.47 20.0M
2022-10-14 26,061.99 26,167.54 25,973.83 25,973.83 16.1M
2022-10-13 25,972.56 26,084.61 25,720.33 25,991.42 29.5M
2022-10-12 26,077.60 26,132.55 25,961.63 25,961.63 17.7M
2022-10-11 26,313.74 26,314.85 26,065.86 26,086.62 29.9M
2022-10-10 26,407.65 26,415.25 26,241.56 26,346.27 26.5M
2022-10-07 26,540.23 26,648.41 26,340.28 26,405.82 24.7M
2022-10-06 26,561.44 26,662.62 26,423.59 26,524.69 24.5M
2022-10-05 26,768.34 26,800.47 26,453.30 26,518.94 15.0M
2022-10-04 26,528.98 26,768.75 26,513.83 26,768.75 24.3M
2022-10-03 26,210.36 26,367.77 26,030.82 26,367.77 22.7M
2022-09-30 25,972.00 26,224.91 25,965.26 26,178.20 14.8M
2022-09-29 26,391.54 26,437.00 25,846.48 25,924.96 21.0M
2022-09-28 26,481.03 26,486.69 26,152.75 26,456.96 19.3M
2022-09-27 26,688.21 26,723.65 26,424.33 26,521.76 16.4M
2022-09-26 26,654.23 26,809.28 26,531.49 26,605.21 14.7M
2022-09-23 27,196.40 27,218.67 26,650.25 26,756.65 42.3M
2022-09-22 27,330.17 27,362.04 27,108.21 27,177.10 26.5M
2022-09-21 27,333.75 27,457.04 27,282.87 27,416.57 28.5M
2022-09-20 27,777.50 27,810.31 27,348.88 27,348.88 28.8M
2022-09-19 27,949.43 27,949.43 27,502.48 27,725.86 26.4M
2022-09-16 28,216.21 28,233.53 27,863.36 27,989.55 33.0M
2022-09-15 28,509.43 28,590.66 28,239.51 28,283.34 31.0M
2022-09-14 28,572.25 28,699.78 28,400.61 28,479.07 24.0M
2022-09-13 28,719.88 28,924.87 28,561.28 28,561.28 19.6M
2022-09-12 28,669.45 28,767.96 28,625.18 28,767.96 15.2M
2022-09-09 28,350.73 28,617.20 28,350.73 28,590.97 14.4M
2022-09-08 28,399.37 28,402.75 28,086.66 28,323.85 15.0M
2022-09-07 28,331.15 28,349.27 28,140.25 28,332.20 13.7M
2022-09-06 28,290.69 28,485.05 28,290.69 28,349.04 20.5M
2022-09-05 28,603.60 28,614.54 28,258.88 28,279.33 12.5M
2022-09-02 28,446.19 28,711.41 28,446.19 28,702.55 11.4M
2022-09-01 28,735.34 28,744.63 28,401.11 28,419.95 15.2M
2022-08-31 28,861.74 28,891.64 28,651.80 28,786.53 18.4M
2022-08-30 28,859.65 29,136.56 28,765.92 28,838.03 24.7M
2022-08-29 28,829.39 28,861.93 28,702.05 28,843.96 27.1M
2022-08-26 29,243.08 29,254.36 28,915.95 28,985.49 31.6M
2022-08-25 29,256.18 29,343.81 29,186.41 29,205.55 33.1M
2022-08-24 29,199.67 29,279.39 29,080.69 29,224.80 27.4M
2022-08-23 29,042.73 29,239.96 29,042.73 29,201.06 20.8M
2022-08-22 29,464.79 29,498.87 29,052.24 29,061.61 28.2M
2022-08-19 29,771.32 29,831.70 29,438.58 29,438.58 35.7M
2022-08-18 29,723.43 29,820.30 29,717.36 29,779.37 19.4M
2022-08-17 30,006.67 30,050.89 29,689.85 29,689.85 29.8M
2022-08-16 30,006.61 30,134.23 29,945.79 29,973.42 30.9M
2022-08-12 29,910.17 30,070.51 29,885.33 29,974.80 22.2M
2022-08-11 29,828.83 29,968.01 29,828.69 29,942.60 23.1M
2022-08-10 29,588.48 29,808.68 29,479.45 29,808.68 23.8M
2022-08-09 29,762.13 29,828.95 29,553.29 29,582.57 16.5M
2022-08-08 29,677.37 29,806.99 29,647.16 29,769.27 17.7M
2022-08-05 29,834.39 29,862.23 29,627.00 29,627.00 19.2M
2022-08-04 29,788.05 29,900.10 29,756.40 29,805.94 31.1M
2022-08-03 29,545.38 29,733.14 29,497.85 29,720.47 22.1M
2022-08-02 29,465.94 29,498.21 29,290.99 29,498.21 26.5M
2022-08-01 29,444.84 29,599.98 29,411.66 29,411.66 26.1M
2022-07-29 29,197.19 29,422.27 29,187.20 29,324.94 22.7M
2022-07-28 28,991.93 29,128.95 28,960.51 29,087.67 19.8M
2022-07-27 28,837.67 28,921.99 28,745.07 28,921.99 15.8M
2022-07-26 28,991.19 29,000.39 28,761.42 28,796.31 21.0M
2022-07-25 28,909.14 29,002.70 28,876.92 28,950.31 20.7M
2022-07-22 28,669.30 28,941.97 28,632.53 28,841.44 20.1M
2022-07-21 28,591.00 28,669.72 28,368.05 28,669.72 20.9M
2022-07-20 29,139.73 29,203.87 28,789.98 28,822.60 16.5M
2022-07-19 28,670.90 29,071.23 28,647.89 29,071.23 17.7M
2022-07-18 28,688.41 28,771.49 28,658.14 28,733.45 17.2M
2022-07-15 28,373.75 28,631.57 28,346.92 28,631.57 23.1M
2022-07-14 28,824.84 28,824.84 28,171.51 28,362.63 19.3M
2022-07-13 28,866.01 28,919.51 28,681.34 28,889.98 31.9M
2022-07-12 29,102.38 29,102.38 28,814.67 28,814.67 24.9M
2022-07-11 29,053.96 29,249.53 29,033.19 29,091.75 26.5M
2022-07-08 28,970.70 29,159.26 28,944.39 29,127.90 32.0M
2022-07-07 28,547.92 28,922.39 28,544.37 28,906.85 45.4M
2022-07-06 28,419.46 28,544.13 28,374.43 28,447.02 27.1M
2022-07-05 28,843.24 28,907.98 28,281.60 28,358.36 27.9M
2022-07-04 28,824.47 28,857.00 28,664.31 28,822.59 32.1M
2022-07-01 28,740.91 28,872.70 28,627.76 28,748.35 29.2M
2022-06-30 29,200.40 29,200.50 28,559.94 28,742.09 35.2M
2022-06-29 29,421.79 29,438.87 29,179.74 29,234.72 28.8M
2022-06-28 29,411.69 29,594.79 29,392.84 29,527.04 24.0M
2022-06-27 29,503.48 29,593.96 29,328.69 29,398.33 17.4M
2022-06-24 29,309.00 29,570.79 29,235.61 29,496.73 24.3M
2022-06-23 29,489.32 29,509.96 29,210.92 29,210.92 49.2M
2022-06-22 29,523.14 29,564.79 29,196.17 29,465.78 31.0M
2022-06-21 29,577.22 29,809.64 29,577.22 29,615.25 46.6M
2022-06-20 29,484.20 29,540.70 29,372.51 29,512.26 46.3M
2022-06-17 29,328.67 29,656.39 29,165.32 29,287.63 54.8M
2022-06-16 29,680.78 29,680.78 29,191.43 29,268.72 37.7M
2022-06-15 29,363.96 29,664.60 29,362.34 29,627.42 27.9M
2022-06-14 29,456.59 29,623.61 29,051.01 29,161.70 36.5M
2022-06-13 29,871.89 29,871.89 29,256.94 29,417.34 43.3M
2022-06-10 30,876.53 30,900.54 30,026.14 30,087.77 52.6M
2022-06-09 31,302.06 31,308.47 30,932.44 30,932.44 53.4M
2022-06-08 31,504.44 31,548.54 31,325.68 31,325.68 34.0M
2022-06-07 31,478.54 31,493.39 31,246.30 31,410.42 35.9M
2022-06-06 31,387.97 31,554.83 31,381.80 31,486.60 34.7M
2022-06-03 31,639.03 31,727.97 31,258.10 31,313.43 120.2M
2022-06-02 31,340.74 31,565.57 31,280.84 31,565.57 89.6M
2022-06-01 31,264.16 31,498.89 31,178.07 31,305.57 112.9M
2022-05-31 31,215.67 31,373.93 31,144.28 31,256.78 289.3M
2022-05-30 30,913.49 31,219.94 30,913.48 31,196.45 344.7M
2022-05-27 30,821.91 30,992.00 30,757.13 30,757.13 72.1M
2022-05-26 30,408.44 30,808.23 30,404.95 30,759.03 171.7M
2022-05-25 30,296.07 30,375.11 30,054.39 30,370.28 136.8M
2022-05-24 30,292.36 30,332.58 30,070.93 30,180.11 52.0M
2022-05-23 30,391.49 30,489.80 30,232.85 30,342.42 104.3M
2022-05-20 30,504.25 30,589.09 30,336.43 30,361.00 99.9M
2022-05-19 30,413.35 30,462.92 30,043.80 30,430.94 130.6M
2022-05-18 30,432.50 30,673.46 30,423.08 30,552.87 151.0M
2022-05-17 30,162.24 30,494.24 30,162.24 30,366.72 115.5M
2022-05-16 29,844.54 30,060.47 29,679.87 30,027.17 80.5M
2022-05-13 29,505.21 29,829.15 29,505.21 29,829.15 116.7M
2022-05-12 29,187.71 29,424.46 29,007.15 29,410.47 116.6M
2022-05-11 28,979.00 29,251.24 28,922.68 29,251.24 75.1M
2022-05-10 28,845.90 29,009.09 28,754.90 28,900.48 141.3M
2022-05-09 29,506.67 29,541.75 28,703.63 28,714.19 86.9M
2022-05-06 29,606.87 29,813.24 29,497.64 29,620.58 93.2M
2022-05-05 30,284.42 30,355.50 29,589.94 29,589.94 153.9M
2022-05-04 30,257.00 30,311.44 30,054.81 30,098.88 110.4M
2022-05-03 30,157.64 30,292.18 30,066.79 30,226.83 121.0M
2022-05-02 30,159.28 30,199.03 29,804.40 30,054.44 106.8M
2022-04-29 29,988.19 30,173.75 29,946.73 30,076.40 67.0M
2022-04-28 29,672.14 30,104.30 29,665.97 29,831.28 108.6M
2022-04-27 29,709.54 29,728.30 29,474.86 29,542.83 102.5M
2022-04-26 30,168.56 30,168.56 29,671.38 29,671.38 149.5M
2022-04-25 30,235.29 30,324.66 29,936.02 30,032.88 186.7M
2022-04-22 30,749.66 30,815.01 30,573.41 30,581.58 102.4M
2022-04-21 30,669.78 31,057.97 30,669.78 30,833.04 84.0M
2022-04-20 30,577.68 30,732.64 30,542.34 30,652.83 46.8M
2022-04-19 30,356.66 30,576.10 30,301.72 30,548.44 118.6M
2022-04-14 30,333.92 30,361.35 30,190.38 30,310.79 61.6M
2022-04-13 30,079.18 30,279.47 30,056.37 30,279.47 114.2M
2022-04-12 30,111.19 30,230.39 30,003.66 30,096.87 110.6M
2022-04-11 30,088.30 30,248.54 30,039.50 30,208.60 92.9M
2022-04-08 29,989.35 30,158.82 29,979.62 30,099.62 142.1M
2022-04-07 29,800.28 30,153.58 29,783.77 29,858.21 134.5M
2022-04-06 30,324.62 30,356.80 29,620.66 29,769.29 233.7M
2022-04-05 30,403.59 30,555.22 30,192.64 30,237.19 167.0M
2022-04-04 30,495.64 30,502.93 30,202.62 30,343.27 75.5M
2022-04-01 30,558.68 30,558.68 30,338.87 30,338.87 112.8M
2022-03-31 30,890.42 30,928.62 30,427.71 30,432.08 187.1M
2022-03-30 30,637.62 30,827.45 30,502.59 30,797.23 238.8M
2022-03-29 30,489.24 30,763.36 30,489.24 30,614.67 189.4M
2022-03-28 30,299.68 30,583.66 30,280.02 30,378.25 205.7M
2022-03-25 29,816.34 30,239.15 29,816.34 30,225.36 225.4M
2022-03-24 30,063.37 30,087.50 29,706.73 29,737.69 294.7M
2022-03-23 29,973.05 30,080.22 29,847.14 29,991.41 131.4M
2022-03-22 29,601.39 29,929.52 29,601.39 29,922.80 141.7M
2022-03-21 29,399.12 29,567.08 29,372.74 29,510.77 197.1M
2022-03-18 29,298.30 29,459.92 29,117.29 29,242.37 192.1M
2022-03-17 29,340.90 29,391.24 29,091.94 29,195.05 201.7M
2022-03-16 28,521.88 29,284.15 28,521.88 29,258.25 171.8M
2022-03-15 28,643.96 28,643.96 28,185.58 28,266.73 142.4M
2022-03-14 28,419.11 28,763.84 28,419.11 28,626.12 160.5M
2022-03-11 27,820.58 28,492.51 27,820.58 28,137.32 225.0M
2022-03-10 28,391.17 28,396.38 27,708.60 27,766.50 181.0M
2022-03-09 27,255.92 28,158.99 27,249.12 28,089.43 160.6M
2022-03-08 26,465.56 27,276.90 26,425.26 26,918.44 241.7M
2022-03-07 26,421.59 26,875.82 25,311.70 26,562.26 414.7M
2022-03-04 28,571.69 28,594.35 27,022.22 27,064.16 277.4M
2022-03-03 29,492.03 29,560.46 28,710.06 28,710.06 210.6M
2022-03-02 29,317.78 29,508.15 29,013.92 29,467.44 160.7M
2022-03-01 30,089.84 30,296.47 29,291.34 29,291.34 176.7M
2022-02-28 29,709.85 30,098.08 29,518.06 30,044.53 98.3M
2022-02-25 29,290.91 30,083.42 29,220.31 30,013.67 237.6M
2022-02-24 29,181.94 29,393.86 28,578.08 29,115.68 341.1M
2022-02-23 30,435.96 30,724.54 30,208.57 30,211.72 85.7M
2022-02-22 29,809.41 30,483.99 29,746.49 30,402.59 321.1M
2022-02-21 30,711.91 30,866.57 30,213.91 30,387.46 94.5M
2022-02-18 30,963.46 31,067.13 30,713.73 30,746.25 82.3M
2022-02-17 31,330.34 31,338.52 30,863.58 30,942.10 186.6M
2022-02-16 31,257.90 31,436.58 31,167.54 31,272.56 105.5M
2022-02-15 30,713.82 31,207.13 30,713.06 31,167.31 125.5M
2022-02-14 30,694.13 30,808.58 30,037.01 30,689.80 223.4M
2022-02-11 31,125.93 31,128.49 30,943.98 31,091.39 157.1M
2022-02-10 31,258.13 31,336.78 31,034.45 31,212.34 154.8M
2022-02-09 30,703.64 31,139.22 30,703.64 31,139.22 117.3M
2022-02-08 30,901.14 30,976.35 30,555.25 30,601.30 108.5M
2022-02-07 31,107.53 31,131.38 30,711.05 30,849.37 124.0M
2022-02-04 31,410.85 31,485.34 30,960.23 31,032.53 98.4M
2022-02-03 31,570.28 31,578.31 31,339.95 31,422.91 83.5M
2022-02-02 31,642.82 31,882.41 31,568.22 31,585.37 209.9M
2022-02-01 31,348.25 31,634.94 31,348.25 31,580.56 285.4M
2022-01-31 31,217.90 31,439.65 31,114.60 31,314.73 266.4M
2022-01-28 31,229.58 31,359.32 30,909.59 31,038.72 199.7M
2022-01-27 30,938.16 31,326.83 30,835.18 31,263.33 202.8M
2022-01-26 30,683.78 31,161.22 30,664.42 31,084.79 239.8M
2022-01-25 30,730.14 30,863.01 30,290.96 30,601.51 179.5M
2022-01-24 31,752.36 31,754.67 30,517.98 30,635.25 250.4M
2022-01-21 31,961.74 31,961.74 31,573.95 31,737.65 159.5M
2022-01-20 31,878.26 32,110.00 31,842.89 32,110.00 197.5M
2022-01-19 31,762.72 31,894.75 31,594.33 31,851.80 181.3M
2022-01-18 32,255.05 32,255.05 31,790.98 31,830.81 180.7M
2022-01-17 32,035.25 32,259.14 31,973.31 32,259.14 99.6M
2022-01-14 31,978.48 31,985.69 31,840.82 31,899.11 86.7M
2022-01-13 31,920.25 32,103.19 31,871.17 31,957.61 73.9M
2022-01-12 31,804.49 31,929.65 31,776.14 31,904.97 144.1M
2022-01-11 31,743.61 31,863.32 31,680.20 31,720.06 102.3M
2022-01-10 32,302.10 32,314.12 31,591.86 31,618.24 163.5M
2022-01-07 32,544.34 32,561.05 32,186.18 32,268.01 231.1M
2022-01-06 32,626.16 32,626.16 32,340.72 32,486.93 238.3M
2022-01-05 32,766.27 32,854.97 32,712.05 32,756.62 220.8M
2022-01-04 32,719.76 32,949.12 32,688.03 32,757.76 359.0M
2022-01-03 32,440.85 32,733.75 32,392.11 32,635.17 810.5M