FTSE Italia Technology (FTITLMS10)

FTITLMS10
🏛️ イタリア →
98,300.00
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
2023-12-29 165,982.30 166,374.10 164,820.80 165,097.90 0.0M
2023-12-28 167,512.60 167,571.50 165,490.50 166,029.60 0.0M
2023-12-27 166,910.40 167,843.10 166,128.20 166,765.30 0.0M
2023-12-22 166,141.90 166,407.10 164,496.10 165,820.00 0.0M
2023-12-21 164,740.00 165,993.90 164,214.90 165,630.50 0.0M
2023-12-20 166,576.30 166,687.50 165,228.20 166,661.70 0.0M
2023-12-19 165,132.50 166,899.90 165,132.50 166,143.50 0.0M
2023-12-18 166,904.20 167,841.20 164,034.00 164,387.20 0.0M
2023-12-15 167,421.50 169,190.70 166,773.50 168,864.30 0.0M
2023-12-14 162,371.30 164,604.90 162,371.30 164,604.90 0.0M
2023-12-13 161,121.90 161,488.00 159,465.70 159,513.90 0.0M
2023-12-12 161,257.90 161,528.90 159,791.40 160,449.40 0.0M
2023-12-11 159,399.10 160,963.70 158,945.80 160,322.80 0.0M
2023-12-08 158,589.20 160,537.50 157,819.10 159,873.00 0.0M
2023-12-07 158,684.80 159,064.50 157,089.50 157,917.90 0.0M
2023-12-06 159,733.20 160,599.00 158,901.60 159,991.80 0.0M
2023-12-05 156,080.60 159,114.90 156,080.60 158,251.60 0.0M
2023-12-04 157,962.90 158,440.70 155,813.40 156,041.20 0.0M
2023-12-01 157,038.40 159,028.10 156,712.90 157,536.20 0.0M
2023-11-30 157,205.70 159,143.30 156,359.40 156,836.10 0.0M
2023-11-29 151,068.20 156,481.90 151,068.20 155,542.20 0.0M
2023-11-28 149,948.60 151,354.10 149,406.00 151,317.30 0.0M
2023-11-27 150,822.50 152,105.00 150,210.90 150,583.60 0.0M
2023-11-24 150,739.90 151,282.90 149,997.10 151,228.40 0.0M
2023-11-23 151,080.70 151,136.40 149,849.40 150,709.50 0.0M
2023-11-22 150,026.50 152,170.90 150,026.50 151,309.50 0.0M
2023-11-21 153,492.80 153,970.70 149,973.70 150,176.20 0.0M
2023-11-20 151,837.40 152,903.10 151,437.50 152,872.70 0.0M
2023-11-17 151,149.10 152,470.20 150,899.50 151,579.20 0.0M
2023-11-16 152,020.40 152,517.80 150,800.00 150,871.20 0.0M
2023-11-15 146,845.30 152,837.30 146,845.30 152,576.20 0.0M
2023-11-14 141,613.30 147,127.80 140,862.70 146,341.20 0.0M
2023-11-13 142,591.00 142,879.20 140,274.70 141,319.10 0.0M
2023-11-10 138,558.10 141,422.10 137,883.20 141,214.50 0.0M
2023-11-09 140,198.90 141,596.90 139,200.60 141,178.20 0.0M
2023-11-08 138,736.90 140,733.60 138,114.90 140,112.00 0.0M
2023-11-07 138,403.20 140,147.40 137,237.90 139,362.90 0.0M
2023-11-06 140,797.70 140,860.30 138,083.70 138,505.50 0.0M
2023-11-03 137,232.40 140,568.00 136,380.80 139,822.80 0.0M
2023-11-02 133,647.20 138,796.80 133,375.40 137,252.00 0.0M
2023-11-01 132,360.00 133,400.70 131,109.50 131,697.90 0.0M
2023-10-31 129,382.40 131,748.60 128,015.90 130,795.80 0.0M
2023-10-30 136,258.90 137,122.30 127,735.30 128,071.70 0.0M
2023-10-27 137,809.10 137,809.10 133,431.70 134,818.80 0.0M
2023-10-26 127,896.50 140,434.50 127,896.50 139,130.90 0.0M
2023-10-25 133,862.50 134,791.80 132,426.00 133,616.10 0.0M
2023-10-24 135,431.70 136,152.90 134,325.60 134,950.40 0.0M
2023-10-23 135,949.20 136,205.80 133,671.10 136,012.00 0.0M
2023-10-20 137,572.70 138,646.10 135,456.40 135,540.30 0.0M
2023-10-19 141,262.20 142,631.40 139,500.10 139,665.20 0.0M
2023-10-18 142,990.60 144,476.80 141,174.30 141,900.90 0.0M
2023-10-17 146,182.30 146,602.00 141,518.80 144,724.80 0.0M
2023-10-16 146,506.10 147,659.80 145,572.80 146,836.00 0.0M
2023-10-13 150,590.60 150,963.50 146,667.70 146,719.50 0.0M
2023-10-12 151,992.90 152,357.80 150,551.80 151,548.80 0.0M
2023-10-11 150,942.20 152,289.70 150,560.70 150,922.60 0.0M
2023-10-10 148,873.40 151,861.80 148,873.40 151,838.10 0.0M
2023-10-09 149,913.20 150,219.70 147,294.90 147,947.60 0.0M
2023-10-06 147,464.60 149,783.00 146,718.70 149,783.00 0.0M
2023-10-05 147,977.90 149,293.10 146,295.90 146,516.90 0.0M
2023-10-04 143,432.90 147,578.20 142,606.50 147,549.40 0.0M
2023-10-03 146,578.20 147,642.00 144,462.60 145,003.90 0.0M
2023-10-02 147,052.80 147,992.90 146,110.80 147,368.20 0.0M
2023-09-29 146,463.80 148,727.90 145,606.30 147,052.80 0.0M
2023-09-28 142,492.80 144,962.00 142,111.40 144,962.00 0.0M
2023-09-27 142,291.80 144,103.70 142,147.60 142,854.50 0.0M
2023-09-26 143,726.40 144,399.50 142,235.30 142,235.30 0.0M
2023-09-25 144,640.90 145,116.30 142,202.00 144,760.50 0.0M
2023-09-22 143,864.40 145,493.20 143,281.70 144,646.20 0.0M
2023-09-21 145,507.70 146,455.30 143,882.90 145,087.90 0.0M
2023-09-20 146,108.60 147,862.00 145,888.90 146,455.10 0.0M
2023-09-19 145,420.60 146,474.30 144,558.10 145,422.20 0.0M
2023-09-18 147,856.20 147,856.20 144,729.30 146,112.60 0.0M
2023-09-15 151,026.70 151,301.40 148,210.60 148,549.00 0.0M
2023-09-14 148,540.30 149,950.60 147,178.60 149,770.90 0.0M
2023-09-13 146,940.00 148,560.60 146,269.60 148,359.20 0.0M
2023-09-12 148,710.00 149,154.20 146,802.60 148,141.80 0.0M
2023-09-11 149,230.70 150,186.40 147,120.50 147,815.00 0.0M
2023-09-08 149,184.40 150,317.20 146,443.20 148,828.20 0.0M
2023-09-07 152,325.20 152,627.70 146,986.60 148,016.60 0.0M
2023-09-06 156,508.40 157,340.20 153,454.80 153,817.20 0.0M
2023-09-05 155,659.00 156,544.10 154,633.60 156,121.10 0.0M
2023-09-04 157,493.90 158,601.60 156,322.70 156,322.70 0.0M
2023-09-01 156,887.10 158,029.20 155,973.70 156,534.30 0.0M
2023-08-31 157,190.40 158,083.90 156,679.70 157,123.30 0.0M
2023-08-30 158,043.10 158,504.90 155,848.40 156,782.90 0.0M
2023-08-29 156,479.50 158,253.20 155,307.00 158,192.10 0.0M
2023-08-28 154,509.90 155,730.70 153,616.20 154,993.90 0.0M
2023-08-25 150,825.90 154,071.40 150,825.90 152,096.60 0.0M
2023-08-24 159,655.60 159,846.40 152,173.80 152,254.40 0.0M
2023-08-23 156,498.00 157,090.90 151,431.30 155,934.40 0.0M
2023-08-22 154,236.00 157,667.00 153,931.00 155,905.40 0.0M
2023-08-21 151,658.20 153,265.00 151,175.20 152,429.00 0.0M
2023-08-18 150,727.00 151,709.50 149,865.20 151,123.10 0.0M
2023-08-17 152,785.00 153,427.80 151,336.50 151,749.20 0.0M
2023-08-16 154,760.50 157,319.10 154,645.70 154,813.60 0.0M
2023-08-14 154,983.40 156,686.40 154,598.70 156,369.40 0.0M
2023-08-11 158,116.80 158,953.50 154,987.80 154,987.80 0.0M
2023-08-10 159,605.60 161,363.80 158,904.30 159,431.20 0.0M
2023-08-09 161,387.70 162,160.30 157,846.00 158,217.40 0.0M
2023-08-08 160,853.30 162,193.50 158,446.30 159,070.40 0.0M
2023-08-07 162,390.70 163,592.40 160,976.40 161,049.50 0.0M
2023-08-04 166,155.60 166,155.60 161,716.10 162,552.80 0.0M
2023-08-03 165,992.40 168,040.20 162,832.80 166,347.50 0.0M
2023-08-02 170,377.80 172,901.80 169,539.90 170,792.30 0.0M
2023-08-01 173,550.80 174,596.20 171,896.90 172,709.70 0.0M
2023-07-31 173,572.30 174,387.50 170,623.20 173,445.80 0.0M
2023-07-28 177,271.60 178,090.90 171,308.80 172,937.30 0.0M
2023-07-27 162,951.80 179,595.40 160,233.30 179,595.40 0.0M
2023-07-26 167,042.50 167,835.80 165,071.20 165,994.60 0.0M
2023-07-25 165,032.00 167,662.40 163,847.90 167,543.50 0.0M
2023-07-24 163,657.60 165,180.50 163,107.30 163,946.50 0.0M
2023-07-21 163,688.40 165,109.90 163,089.30 164,154.20 0.0M
2023-07-20 165,907.10 167,503.40 164,937.30 166,066.80 0.0M
2023-07-19 169,457.30 170,078.40 167,582.60 168,535.20 0.0M
2023-07-18 168,218.30 168,660.60 167,345.70 168,100.00 0.0M
2023-07-17 166,822.40 168,906.00 165,874.00 168,271.00 0.0M
2023-07-14 171,068.20 171,487.10 169,333.30 170,182.00 0.0M
2023-07-13 168,178.90 170,810.10 168,162.90 169,670.10 0.0M
2023-07-12 163,325.20 168,153.40 163,325.20 167,818.60 0.0M
2023-07-11 160,940.60 162,471.80 159,773.40 160,681.40 0.0M
2023-07-10 158,275.70 159,889.80 157,647.10 159,889.80 0.0M
2023-07-07 157,003.40 159,169.70 155,539.50 159,072.80 0.0M
2023-07-06 162,334.80 162,334.80 155,982.00 156,462.20 0.0M
2023-07-05 163,422.30 165,414.30 163,031.40 164,236.80 0.0M
2023-07-04 165,255.30 166,454.80 164,443.70 165,129.20 0.0M
2023-07-03 165,830.70 166,895.70 164,910.70 165,464.30 0.0M
2023-06-30 161,983.90 164,976.30 161,295.20 164,689.40 0.0M
2023-06-29 160,049.30 161,833.60 159,350.50 161,361.30 0.0M
2023-06-28 158,260.80 160,572.40 157,873.00 160,476.50 0.0M
2023-06-27 157,435.30 157,925.50 155,674.70 156,243.60 0.0M
2023-06-26 155,943.70 159,034.90 154,136.20 157,851.80 0.0M
2023-06-23 158,200.90 158,200.90 154,621.90 155,359.70 0.0M
2023-06-22 156,405.50 159,243.00 155,520.00 158,889.30 0.0M
2023-06-21 161,378.60 162,701.70 158,012.80 158,368.10 0.0M
2023-06-20 162,433.00 164,337.50 161,614.40 162,126.80 0.0M
2023-06-19 165,292.00 166,574.90 163,532.70 163,875.70 0.0M
2023-06-16 165,317.10 166,932.20 164,327.20 166,163.50 0.0M
2023-06-15 167,307.00 168,524.40 163,472.70 165,430.20 0.0M
2023-06-14 166,643.70 167,897.00 166,213.40 167,550.30 0.0M
2023-06-13 166,482.50 167,943.00 165,156.20 166,201.40 0.0M
2023-06-12 160,671.10 165,412.70 159,835.70 165,152.00 0.0M
2023-06-09 158,683.40 161,482.30 157,675.00 160,103.90 0.0M
2023-06-08 154,986.00 158,624.90 154,536.30 158,434.00 0.0M
2023-06-07 152,832.00 157,505.10 152,330.30 156,910.80 0.0M
2023-06-06 151,626.20 153,033.00 149,606.90 152,723.00 0.0M
2023-06-05 153,680.70 154,060.40 151,087.50 152,133.30 0.0M
2023-06-02 153,114.50 154,383.70 151,920.70 153,622.70 0.0M
2023-06-01 149,511.30 152,411.40 148,325.20 152,411.40 0.0M
2023-05-31 146,396.90 150,771.10 145,520.10 148,324.10 0.0M
2023-05-30 147,643.10 152,060.50 147,272.50 148,681.80 0.0M
2023-05-29 149,853.00 149,853.00 147,015.80 147,015.80 0.0M
2023-05-26 145,467.90 149,630.30 144,120.60 148,708.20 0.0M
2023-05-25 147,215.40 147,244.70 142,376.40 143,588.60 0.0M
2023-05-24 150,275.90 150,275.90 143,337.90 143,863.90 0.0M
2023-05-23 152,613.30 153,046.60 151,440.00 151,640.60 0.0M
2023-05-22 152,218.30 153,023.30 151,371.70 152,635.10 0.0M
2023-05-19 150,492.50 153,359.10 150,492.50 152,011.90 0.0M
2023-05-18 147,611.50 150,492.70 147,611.50 150,283.90 0.0M
2023-05-17 144,600.10 146,052.90 143,840.20 145,889.10 0.0M
2023-05-16 144,135.20 145,466.70 143,720.20 145,238.30 0.0M
2023-05-15 144,166.80 144,765.10 142,462.30 143,156.20 0.0M
2023-05-12 142,015.30 143,876.70 142,015.30 143,570.80 0.0M
2023-05-11 143,676.00 144,291.30 141,131.30 141,400.50 0.0M
2023-05-10 142,502.90 145,122.40 141,369.20 144,274.30 0.0M
2023-05-09 142,974.70 144,237.30 141,597.10 142,624.60 0.0M
2023-05-08 143,191.80 143,877.10 142,398.70 143,352.70 0.0M
2023-05-05 140,358.20 142,848.40 139,658.90 142,781.60 0.0M
2023-05-04 142,304.80 142,304.80 138,260.80 139,310.30 0.0M
2023-05-03 144,917.30 145,059.50 142,190.30 142,190.30 0.0M
2023-05-02 145,362.80 147,014.40 144,366.90 144,521.40 0.0M
2023-04-28 143,825.40 144,137.60 141,135.70 142,819.10 0.0M
2023-04-27 152,881.10 153,402.00 140,176.30 142,746.80 0.0M
2023-04-26 151,373.20 154,482.40 150,788.50 154,482.40 0.0M
2023-04-25 154,419.60 154,843.20 152,801.50 153,207.70 0.0M
2023-04-24 156,777.10 157,111.00 154,891.50 155,195.50 0.0M
2023-04-21 158,806.40 158,849.20 156,301.30 157,865.60 0.0M
2023-04-20 164,358.60 164,772.50 157,395.10 158,373.10 0.0M
2023-04-19 166,269.50 166,741.80 163,131.40 163,920.40 0.0M
2023-04-18 167,519.20 168,322.70 166,615.90 167,381.80 0.0M
2023-04-17 167,611.60 168,247.00 165,748.40 166,371.20 0.0M
2023-04-14 168,948.70 170,225.60 167,440.50 167,850.90 0.0M
2023-04-13 167,110.30 169,967.20 166,527.00 168,639.10 0.0M
2023-04-12 167,729.60 169,851.50 165,897.60 166,309.10 0.0M
2023-04-11 168,657.50 170,635.40 168,255.30 169,128.40 0.0M
2023-04-06 167,670.10 169,055.60 166,397.10 167,410.80 0.0M
2023-04-05 171,412.80 171,412.80 166,539.50 166,650.00 0.0M
2023-04-04 176,072.20 176,276.00 172,749.60 172,749.60 0.0M
2023-04-03 177,571.30 177,571.30 175,188.50 175,437.30 0.0M
2023-03-31 176,890.80 178,084.90 174,975.10 177,439.30 0.0M
2023-03-30 174,095.30 176,384.30 173,760.80 176,384.30 0.0M
2023-03-29 167,497.80 171,849.30 167,497.80 171,849.30 0.0M
2023-03-28 167,996.60 168,264.80 162,042.50 162,640.10 0.0M
2023-03-27 167,386.00 168,552.40 166,329.30 166,762.30 0.0M
2023-03-24 171,346.20 171,346.20 164,753.10 165,382.20 0.0M
2023-03-23 168,222.70 172,269.90 167,198.70 171,643.30 0.0M
2023-03-22 167,196.50 169,310.00 166,966.30 168,789.00 0.0M
2023-03-21 167,898.20 169,721.10 166,482.30 167,519.70 0.0M
2023-03-20 163,977.70 166,485.70 160,318.10 165,600.90 0.0M
2023-03-17 167,237.00 168,830.40 164,153.70 165,693.10 0.0M
2023-03-16 164,662.20 165,901.80 160,038.10 165,509.30 0.0M
2023-03-15 166,941.10 167,216.10 160,355.70 161,057.20 0.0M
2023-03-14 163,245.60 167,977.50 161,741.20 167,434.90 0.0M
2023-03-13 167,562.40 167,618.70 159,715.10 162,013.00 0.0M
2023-03-10 166,252.30 169,523.70 164,928.70 167,938.30 0.0M
2023-03-09 169,391.60 172,338.50 167,633.10 171,015.60 0.0M
2023-03-08 164,113.80 169,590.90 163,976.10 169,314.90 0.0M
2023-03-07 165,973.40 166,582.20 163,892.50 164,385.40 0.0M
2023-03-06 167,142.90 167,691.60 165,630.00 167,264.90 0.0M
2023-03-03 165,031.20 166,872.70 164,195.40 165,773.60 0.0M
2023-03-02 166,618.40 166,618.40 156,484.60 162,023.60 0.0M
2023-03-01 167,244.20 168,502.60 165,949.20 166,659.30 0.0M
2023-02-28 165,710.70 166,901.60 164,977.10 165,813.70 0.0M
2023-02-27 165,074.50 167,386.70 164,689.10 166,534.30 0.0M
2023-02-24 167,092.60 167,233.00 163,128.40 163,443.50 0.0M
2023-02-23 165,177.60 167,723.20 165,161.80 165,605.60 0.0M
2023-02-22 164,451.00 164,680.10 162,136.10 163,641.50 0.0M
2023-02-21 165,900.90 166,735.70 163,667.00 165,270.80 0.0M
2023-02-20 168,340.90 168,665.60 166,249.60 166,715.30 0.0M
2023-02-17 168,707.50 169,088.00 167,105.60 168,454.50 0.0M
2023-02-16 171,054.60 172,065.60 169,101.10 170,663.80 0.0M
2023-02-15 167,936.70 170,578.00 167,700.40 169,757.20 0.0M
2023-02-14 167,723.00 169,713.40 166,067.00 167,854.80 0.0M
2023-02-13 166,018.00 167,077.90 164,752.00 166,919.50 0.0M
2023-02-10 168,558.50 169,055.60 164,380.30 165,326.20 0.0M
2023-02-09 168,221.50 171,003.40 167,932.70 169,834.90 0.0M
2023-02-08 169,578.90 170,377.80 166,827.00 166,965.60 0.0M
2023-02-07 167,076.60 168,065.50 165,970.60 167,210.40 0.0M
2023-02-06 168,097.90 168,178.00 163,835.60 166,813.00 0.0M
2023-02-03 168,297.20 170,166.20 165,464.50 170,166.20 0.0M
2023-02-02 166,839.00 170,912.00 166,580.30 168,269.30 0.0M
2023-02-01 159,865.90 162,978.70 159,083.80 162,978.70 0.0M
2023-01-31 160,188.40 160,495.80 156,522.40 159,175.10 0.0M
2023-01-30 161,259.10 161,953.50 158,772.10 160,598.70 0.0M
2023-01-27 157,425.00 162,538.50 156,612.80 161,280.50 0.0M
2023-01-26 147,832.50 159,366.90 147,812.20 158,043.60 0.0M
2023-01-25 146,503.40 147,701.50 145,453.80 147,653.30 0.0M
2023-01-24 147,892.40 148,552.20 145,684.70 146,767.50 0.0M
2023-01-23 144,472.50 146,949.90 143,285.20 146,649.80 0.0M
2023-01-20 142,619.80 143,441.90 141,053.60 143,180.70 0.0M
2023-01-19 147,241.50 148,433.60 142,788.80 142,788.80 0.0M
2023-01-18 146,530.90 149,911.00 145,365.20 148,235.80 0.0M
2023-01-17 143,547.20 146,734.20 143,547.20 145,630.10 0.0M
2023-01-16 142,477.60 142,931.00 141,140.70 142,931.00 0.0M
2023-01-13 140,824.70 142,253.70 139,523.50 142,150.90 0.0M
2023-01-12 140,546.80 142,473.00 138,872.10 140,335.80 0.0M
2023-01-11 136,529.00 140,262.00 136,529.00 140,217.90 0.0M
2023-01-10 138,412.50 139,246.60 137,614.20 138,828.20 0.0M
2023-01-09 134,064.30 140,101.30 134,064.30 139,663.90 0.0M
2023-01-06 130,372.40 133,774.30 130,148.00 133,221.30 0.0M
2023-01-05 129,494.20 131,272.80 128,376.30 130,409.00 0.0M
2023-01-04 128,131.60 131,348.00 127,387.50 130,163.60 0.0M
2023-01-03 127,296.60 130,619.60 126,942.20 127,326.00 0.0M
2023-01-02 127,239.90 127,239.90 125,839.60 126,751.70 0.0M