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
2025-09-26 35,910.99 35,922.41 35,568.78 35,851.68 50.1M
2025-09-25 36,333.96 36,363.24 35,888.29 35,888.29 43.5M
2025-09-24 36,416.77 36,452.59 36,223.60 36,312.81 40.9M
2025-09-23 36,207.05 36,608.67 36,207.05 36,487.12 44.3M
2025-09-22 36,230.75 36,253.90 36,023.73 36,240.16 46.5M
2025-09-19 36,211.08 36,400.06 36,118.28 36,142.56 54.5M
2025-09-18 36,087.71 36,377.94 36,087.67 36,120.37 61.2M
2025-09-17 36,082.03 36,176.97 35,874.35 36,019.23 41.7M
2025-09-16 35,985.89 36,158.14 35,903.66 36,040.68 45.0M
2025-09-15 35,780.09 36,008.65 35,754.40 35,972.47 41.6M
2025-09-12 35,566.81 35,712.92 35,404.51 35,646.38 53.4M
2025-09-11 35,003.36 35,536.46 34,936.11 35,499.49 50.3M
2025-09-10 34,870.81 34,979.83 34,789.22 34,865.48 42.5M
2025-09-09 34,885.86 34,928.64 34,695.66 34,753.46 30.5M
2025-09-08 34,498.36 34,846.90 34,498.04 34,832.14 27.5M
2025-09-05 34,427.95 34,543.74 34,285.70 34,368.01 24.2M
2025-09-04 34,185.83 34,378.51 34,155.97 34,325.63 27.7M
2025-09-03 34,123.06 34,340.09 34,015.67 34,094.78 27.0M
2025-09-02 34,732.83 34,751.54 34,098.03 34,098.03 33.4M
2025-09-01 34,717.54 34,865.76 34,598.73 34,660.68 31.5M
2025-08-29 34,839.67 34,972.65 34,634.97 34,634.97 36.7M
2025-08-28 34,956.10 35,183.34 34,826.10 34,912.91 55.3M
2025-08-27 35,029.16 35,150.92 34,746.06 34,885.29 65.8M
2025-08-26 35,013.76 35,075.23 34,785.64 35,000.58 101.8M
2025-08-25 34,846.24 35,101.79 34,812.13 35,040.82 84.0M
2025-08-22 34,265.82 34,800.79 34,265.82 34,778.95 66.2M
2025-08-21 33,986.27 34,233.05 33,986.27 34,233.05 89.0M
2025-08-20 34,002.17 34,095.94 33,926.54 33,965.84 66.7M
2025-08-19 33,680.21 34,114.32 33,680.21 34,087.22 52.4M
2025-08-18 33,652.99 33,798.74 33,600.16 33,685.54 34.4M
2025-08-14 33,261.03 33,521.00 33,252.47 33,498.46 41.0M
2025-08-13 33,237.85 33,442.53 33,212.62 33,212.62 53.6M
2025-08-12 33,044.07 33,191.75 32,976.87 33,161.37 64.4M
2025-08-11 33,038.11 33,087.59 32,973.21 32,997.26 56.0M
2025-08-08 32,981.19 33,106.01 32,883.94 32,937.88 47.6M
2025-08-07 32,594.16 33,049.81 32,594.16 32,865.81 37.3M
2025-08-06 32,529.86 32,687.06 32,424.70 32,545.48 25.4M
2025-08-05 32,405.74 32,540.67 32,333.48 32,513.20 20.7M
2025-08-04 32,243.07 32,499.61 32,243.07 32,375.47 18.2M
2025-08-01 32,521.53 32,586.41 32,173.15 32,229.49 31.7M
2025-07-31 32,850.58 32,896.72 32,465.38 32,501.69 24.5M
2025-07-30 32,918.03 33,026.72 32,804.05 32,826.95 26.7M
2025-07-29 32,806.48 33,036.73 32,774.31 32,917.07 28.2M
2025-07-28 32,594.39 32,930.53 32,514.40 32,714.39 42.9M
2025-07-25 32,424.97 32,503.08 32,302.49 32,476.99 36.5M
2025-07-24 32,763.76 32,763.76 32,261.29 32,280.99 36.8M
2025-07-23 32,465.71 32,678.96 32,443.61 32,678.96 41.5M
2025-07-22 32,297.27 32,367.54 32,187.92 32,306.93 23.4M
2025-07-21 32,336.44 32,447.85 32,285.70 32,294.18 22.0M
2025-07-18 32,202.30 32,351.35 32,153.70 32,255.72 29.5M
2025-07-17 31,880.10 32,109.69 31,876.03 32,068.01 35.1M
2025-07-16 31,910.81 32,004.48 31,723.27 31,723.27 28.8M
2025-07-15 32,130.18 32,171.63 31,858.06 31,858.06 33.5M
2025-07-14 31,801.79 32,146.36 31,795.11 32,072.82 38.5M
2025-07-11 32,316.89 32,322.59 32,047.86 32,156.09 22.0M
2025-07-10 32,469.93 32,534.66 32,332.74 32,332.74 29.3M
2025-07-09 32,372.40 32,508.89 32,276.52 32,433.37 42.8M
2025-07-08 32,246.15 32,368.73 32,215.49 32,308.65 30.0M
2025-07-07 32,086.89 32,228.98 32,050.40 32,097.40 24.4M
2025-07-04 32,122.26 32,156.11 32,022.13 32,058.57 39.2M
2025-07-03 31,807.21 32,074.64 31,797.68 32,055.20 45.3M
2025-07-02 31,801.73 31,984.60 31,637.59 31,750.44 31.4M
2025-07-01 31,915.42 31,923.55 31,745.18 31,800.80 39.2M
2025-06-30 31,660.97 31,895.44 31,643.28 31,881.95 51.9M
2025-06-27 31,430.68 31,617.55 31,430.68 31,583.15 25.1M
2025-06-26 31,248.79 31,438.44 31,232.21 31,392.56 38.1M
2025-06-25 31,102.39 31,285.90 31,102.39 31,118.22 32.0M
2025-06-24 30,774.54 31,166.19 30,220.85 31,055.39 25.1M
2025-06-23 30,627.75 30,675.85 30,415.94 30,508.62 30.1M
2025-06-20 30,603.70 30,967.62 30,603.70 30,780.69 40.1M
2025-06-19 30,926.32 30,939.40 30,555.89 30,555.89 23.8M
2025-06-18 30,822.06 31,065.52 30,817.65 30,981.05 27.8M
2025-06-17 30,973.75 30,983.23 30,739.14 30,813.63 28.1M
2025-06-16 30,637.38 31,006.29 30,629.88 30,896.28 32.5M
2025-06-13 30,774.13 30,846.85 30,600.55 30,612.08 106.1M
2025-06-12 31,356.84 31,363.30 31,027.92 31,106.99 96.8M
2025-06-11 31,520.67 31,565.32 31,361.04 31,380.18 85.0M
2025-06-10 31,601.49 31,621.04 31,459.58 31,491.27 65.6M
2025-06-09 31,518.62 31,595.65 31,465.52 31,504.51 66.7M
2025-06-06 31,631.71 31,631.71 31,464.53 31,467.01 104.1M
2025-06-05 31,538.31 31,645.26 31,458.53 31,614.37 81.0M
2025-06-04 31,592.92 31,681.56 31,461.18 31,525.12 70.4M
2025-06-03 31,652.06 31,670.64 31,289.81 31,490.79 105.9M
2025-06-02 31,687.26 31,744.69 31,467.91 31,571.89 128.7M
2025-05-30 31,759.38 32,034.21 31,681.50 31,796.00 103.2M
2025-05-29 31,999.81 32,095.65 31,739.52 31,739.52 62.9M
2025-05-28 31,998.79 32,088.03 31,858.65 31,858.65 117.1M
2025-05-27 31,763.67 31,982.24 31,683.41 31,925.33 68.6M
2025-05-26 31,481.91 31,748.88 31,469.09 31,724.31 98.5M
2025-05-23 31,407.87 31,649.45 30,849.90 31,173.15 127.1M
2025-05-22 31,400.21 31,431.47 31,185.03 31,310.01 138.2M
2025-05-21 31,357.04 31,506.72 31,264.47 31,453.10 115.4M
2025-05-20 30,844.16 31,366.79 30,841.58 31,350.36 130.4M
2025-05-19 30,817.72 30,888.70 30,663.58 30,759.52 45.0M
2025-05-16 31,002.80 31,022.57 30,816.18 30,925.91 90.5M
2025-05-15 30,822.26 30,916.80 30,751.06 30,881.94 141.4M
2025-05-14 30,751.89 30,783.99 30,536.79 30,671.70 91.1M
2025-05-13 30,531.03 30,799.44 30,524.46 30,761.64 158.0M
2025-05-12 30,591.44 30,718.21 30,413.86 30,559.79 129.9M
2025-05-09 30,256.46 30,571.65 30,238.71 30,494.96 86.1M
2025-05-08 29,844.40 30,277.94 29,783.06 30,248.89 78.5M
2025-05-07 29,671.58 29,843.87 29,668.45 29,772.06 48.5M
2025-05-06 29,744.29 29,815.64 29,427.46 29,717.42 47.3M
2025-05-05 29,752.18 29,814.31 29,685.71 29,706.40 33.7M
2025-05-02 29,372.03 29,849.56 29,372.03 29,835.68 64.1M
2025-04-30 29,357.39 29,357.39 29,061.02 29,214.05 57.6M
2025-04-29 29,185.67 29,368.33 29,185.67 29,234.17 53.6M
2025-04-28 29,139.64 29,283.71 29,139.34 29,156.87 33.1M
2025-04-25 28,915.55 29,132.19 28,915.55 29,061.05 66.4M
2025-04-24 28,510.80 28,793.38 28,423.57 28,767.97 46.1M
2025-04-23 28,256.41 28,511.03 28,247.09 28,497.44 57.4M
2025-04-22 28,054.21 28,130.08 27,783.33 28,114.06 39.8M
2025-04-17 28,104.24 28,148.55 27,848.24 27,897.69 52.7M
2025-04-16 28,057.39 28,153.34 27,756.66 28,135.20 43.4M
2025-04-15 27,802.54 28,099.92 27,787.84 28,085.65 55.8M
2025-04-14 27,248.95 27,701.31 27,248.95 27,679.84 36.2M
2025-04-11 27,237.47 27,331.77 26,750.23 26,948.46 42.3M
2025-04-10 27,329.28 27,738.72 27,155.48 27,176.46 57.3M
2025-04-09 26,627.38 26,757.10 26,286.22 26,413.31 35.8M
2025-04-08 26,572.76 27,170.16 26,464.89 27,038.64 42.5M
2025-04-07 25,698.89 26,794.21 25,401.51 26,179.94 51.1M
2025-04-04 28,069.81 28,101.41 26,496.24 26,803.76 50.8M
2025-04-03 28,419.34 28,618.74 28,083.36 28,083.36 42.1M
2025-04-02 28,972.58 28,978.87 28,544.57 28,696.79 31.4M
2025-04-01 28,593.10 29,015.68 28,572.88 28,958.41 51.8M
2025-03-31 28,842.76 28,875.10 28,344.35 28,490.81 69.7M
2025-03-28 29,023.24 29,204.85 28,956.24 28,956.24 59.0M
2025-03-27 28,880.46 29,121.70 28,682.64 29,079.64 87.9M
2025-03-26 29,183.86 29,259.87 28,932.45 28,947.53 55.2M
2025-03-25 28,881.93 29,179.15 28,782.48 29,119.30 48.5M
2025-03-24 29,036.42 29,141.54 28,848.04 28,899.78 34.9M
2025-03-21 29,153.89 29,153.89 28,826.48 28,881.47 54.0M
2025-03-20 29,466.32 29,505.27 28,884.73 29,130.74 26.2M
2025-03-19 29,777.84 29,793.03 29,188.02 29,446.88 45.5M
2025-03-18 29,662.52 29,928.89 29,624.49 29,721.92 27.9M
2025-03-17 29,586.77 29,626.40 29,424.16 29,585.10 43.0M
2025-03-14 29,399.82 29,576.22 29,366.69 29,482.65 41.2M
2025-03-13 29,248.85 29,403.34 29,146.89 29,230.95 40.4M
2025-03-12 29,181.16 29,373.50 29,164.26 29,356.51 25.6M
2025-03-11 29,069.72 29,322.22 28,983.22 29,048.02 32.7M
2025-03-10 29,512.31 29,567.14 29,106.52 29,106.52 22.8M
2025-03-07 29,606.62 29,606.62 29,246.54 29,437.22 27.5M
2025-03-06 29,830.51 29,858.08 29,492.29 29,604.07 23.7M
2025-03-05 29,388.64 29,860.67 29,388.64 29,640.32 25.1M
2025-03-04 30,139.91 30,139.91 29,204.31 29,242.39 37.0M
2025-03-03 29,979.99 30,259.68 29,874.94 30,095.25 24.2M
2025-02-28 30,082.86 30,082.86 29,688.51 29,714.01 28.9M
2025-02-27 30,230.81 30,278.57 29,998.80 30,072.88 39.8M
2025-02-26 30,196.55 30,377.68 30,098.13 30,242.74 30.2M
2025-02-25 30,018.26 30,289.51 29,987.31 30,120.47 42.2M
2025-02-24 30,125.16 30,125.16 29,896.86 30,038.97 44.8M
2025-02-21 29,620.82 30,071.73 29,616.31 30,029.02 36.3M
2025-02-20 29,665.07 29,743.99 29,529.12 29,546.08 36.8M
2025-02-19 29,673.83 29,830.33 29,568.27 29,639.14 50.4M
2025-02-18 29,292.89 29,622.06 29,285.29 29,501.46 58.8M
2025-02-17 29,154.39 29,289.13 29,060.51 29,241.78 59.1M
2025-02-14 29,089.32 29,242.64 29,042.74 29,042.74 49.7M
2025-02-13 28,772.37 29,123.59 28,772.37 29,083.21 51.9M
2025-02-12 28,692.82 28,766.56 28,620.43 28,684.97 56.1M
2025-02-11 28,623.96 28,691.07 28,530.02 28,651.59 39.3M
2025-02-10 28,682.90 28,729.76 28,554.79 28,584.34 44.2M
2025-02-07 28,712.32 28,730.36 28,529.45 28,546.52 48.6M
2025-02-06 28,540.30 28,741.38 28,540.30 28,666.70 34.5M
2025-02-05 28,674.25 28,688.56 28,471.29 28,471.29 43.7M
2025-02-04 28,655.27 28,661.55 28,480.48 28,575.93 36.5M
2025-02-03 28,424.98 28,587.65 28,282.85 28,587.65 44.6M
2025-01-31 28,419.41 28,800.49 28,401.75 28,741.00 43.8M
2025-01-30 28,274.84 28,455.81 28,249.24 28,414.73 40.6M
2025-01-29 28,206.55 28,243.98 28,160.73 28,225.39 35.0M
2025-01-28 28,023.42 28,255.56 27,997.09 28,146.53 56.9M
2025-01-27 28,032.19 28,079.27 27,898.54 27,980.84 27.9M
2025-01-24 28,206.93 28,312.62 28,018.47 28,099.26 29.7M
2025-01-23 28,136.17 28,175.92 28,041.63 28,154.96 24.6M
2025-01-22 28,146.50 28,221.02 28,065.10 28,065.10 27.7M
2025-01-21 28,162.62 28,169.08 28,040.42 28,148.13 19.7M
2025-01-20 28,140.08 28,228.39 28,069.96 28,094.39 27.0M
2025-01-17 28,029.70 28,159.98 28,004.01 28,113.96 26.4M
2025-01-16 28,091.02 28,135.41 27,921.42 27,953.55 30.3M
2025-01-15 27,995.21 28,091.16 27,930.76 28,007.94 26.2M
2025-01-14 28,069.79 28,180.51 27,928.86 27,928.86 21.7M
2025-01-13 28,404.72 28,404.72 27,993.27 27,993.27 19.9M
2025-01-10 28,575.48 28,604.02 28,339.67 28,344.69 26.6M
2025-01-09 28,563.20 28,647.19 28,471.52 28,543.59 22.7M
2025-01-08 28,737.44 28,800.37 28,528.96 28,549.82 44.4M
2025-01-07 28,695.42 28,695.42 28,538.62 28,593.81 27.7M
2025-01-06 28,513.73 28,753.77 28,487.44 28,631.94 29.3M
2025-01-03 28,490.19 28,529.35 28,403.91 28,465.57 21.3M
2025-01-02 28,444.58 28,544.92 28,384.07 28,517.38 25.8M