FTSE Italia Utilities (FTITLMS65)

FTITLMS65
🏛️ イタリア →
45,086.20
最終更新: 2025-09-30
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 45,210.70 45,215.20 45,160.00 45,202.20 0.0K
09:05 45,185.90 45,223.20 45,143.40 45,195.50 0.0K
09:10 45,209.90 45,262.20 45,185.90 45,238.20 0.0K
09:15 45,262.20 45,285.50 45,251.70 45,264.10 0.0K
09:20 45,276.90 45,276.90 45,224.00 45,238.50 0.0K
09:25 45,234.60 45,273.40 45,233.70 45,273.40 0.0K
09:30 45,272.70 45,272.70 45,202.30 45,202.30 0.0K
09:35 45,198.40 45,214.30 45,186.20 45,213.40 0.0K
09:40 45,214.20 45,252.40 45,214.20 45,249.30 0.0K
09:45 45,246.80 45,250.70 45,211.80 45,221.80 0.0K
09:50 45,223.40 45,227.30 45,198.90 45,215.90 0.0K
09:55 45,223.70 45,223.70 45,206.50 45,216.80 0.0K
10:00 45,216.80 45,298.80 45,216.80 45,274.70 0.0K
10:05 45,274.70 45,279.60 45,228.10 45,249.10 0.0K
10:10 45,235.90 45,241.60 45,232.30 45,238.40 0.0K
10:15 45,240.00 45,244.70 45,219.10 45,220.60 0.0K
10:20 45,220.60 45,239.30 45,204.40 45,233.90 0.0K
10:25 45,233.90 45,245.10 45,222.00 45,245.10 0.0K
10:30 45,244.50 45,244.50 45,204.70 45,204.70 0.0K
10:35 45,208.60 45,208.60 45,181.30 45,181.30 0.0K
10:40 45,181.30 45,196.20 45,181.30 45,196.00 0.0K
10:45 45,196.00 45,209.30 45,172.90 45,175.10 0.0K
10:50 45,175.10 45,179.00 45,130.40 45,130.40 0.0K
10:55 45,130.40 45,138.30 45,108.50 45,113.40 0.0K
11:00 45,113.40 45,127.30 45,090.30 45,098.80 0.0K
11:05 45,096.30 45,134.60 45,096.30 45,133.80 0.0K
11:10 45,131.60 45,131.60 45,089.40 45,089.40 0.0K
11:15 45,081.60 45,100.90 45,055.50 45,067.90 0.0K
11:20 45,052.20 45,056.10 45,003.80 45,016.30 0.0K
11:25 45,016.30 45,040.00 45,007.10 45,032.20 0.0K
11:30 45,033.60 45,042.30 45,013.70 45,041.20 0.0K
11:35 45,037.30 45,053.10 45,030.70 45,044.80 0.0K
11:40 45,047.60 45,064.80 45,043.30 45,064.80 0.0K
11:45 45,064.80 45,077.70 45,064.80 45,077.70 0.0K
11:50 45,073.70 45,079.40 45,061.50 45,065.10 0.0K
11:55 45,064.30 45,064.30 45,034.60 45,038.80 0.0K
12:00 45,031.00 45,063.50 45,031.00 45,049.60 0.0K
12:05 45,049.60 45,064.40 45,048.20 45,064.10 0.0K
12:10 45,048.50 45,069.30 45,048.50 45,069.20 0.0K
12:15 45,071.40 45,102.00 45,071.40 45,102.00 0.0K
12:20 45,097.10 45,113.70 45,088.70 45,102.30 0.0K
12:25 45,102.30 45,106.10 45,089.50 45,106.10 0.0K
12:30 45,106.10 45,114.00 45,075.30 45,077.30 0.0K
12:35 45,077.30 45,120.90 45,077.30 45,113.10 0.0K
12:40 45,113.10 45,179.20 45,113.10 45,179.20 0.0K
12:45 45,183.10 45,196.60 45,176.60 45,186.00 0.0K
12:50 45,193.80 45,210.00 45,180.00 45,180.00 0.0K
12:55 45,160.80 45,186.10 45,153.70 45,183.20 0.0K
13:00 45,176.40 45,190.10 45,149.20 45,157.00 0.0K
13:05 45,160.90 45,161.70 45,149.40 45,149.40 0.0K
13:10 45,150.80 45,157.20 45,149.30 45,152.20 0.0K
13:15 45,152.20 45,152.20 45,132.00 45,145.90 0.0K
13:20 45,145.90 45,145.90 45,128.10 45,134.90 0.0K
13:25 45,131.00 45,144.30 45,128.70 45,136.10 0.0K
13:30 45,137.30 45,137.30 45,123.20 45,123.20 0.0K
13:35 45,123.20 45,123.20 45,107.30 45,108.10 0.0K
13:40 45,107.30 45,120.50 45,100.80 45,109.60 0.0K
13:45 45,114.20 45,119.50 45,105.60 45,113.50 0.0K
13:50 45,113.50 45,113.50 45,100.50 45,103.80 0.0K
13:55 45,103.80 45,104.30 45,093.20 45,093.20 0.0K
14:00 45,095.60 45,126.00 45,093.20 45,094.40 0.0K
14:05 45,090.50 45,115.40 45,090.50 45,115.40 0.0K
14:10 45,117.90 45,121.00 45,101.70 45,105.60 0.0K
14:15 45,105.60 45,105.60 45,088.50 45,095.80 0.0K
14:20 45,100.50 45,123.50 45,100.50 45,123.50 0.0K
14:25 45,122.70 45,130.50 45,112.90 45,112.90 0.0K
14:30 45,120.70 45,124.30 45,111.80 45,111.80 0.0K
14:35 45,111.80 45,113.40 45,110.30 45,113.40 0.0K
14:40 45,113.40 45,115.60 45,100.00 45,103.50 0.0K
14:45 45,103.50 45,103.50 45,079.10 45,081.50 0.0K
14:50 45,081.50 45,081.50 45,050.40 45,060.60 0.0K
14:55 45,060.60 45,073.90 45,057.50 45,073.90 0.0K
15:00 45,077.80 45,077.80 45,054.20 45,061.30 0.0K
15:05 45,061.00 45,064.10 45,049.10 45,062.70 0.0K
15:10 45,062.70 45,073.60 45,053.30 45,069.60 0.0K
15:15 45,069.60 45,076.70 45,062.80 45,075.30 0.0K
15:20 45,075.30 45,082.00 45,050.00 45,070.40 0.0K
15:25 45,058.60 45,087.90 45,058.60 45,077.40 0.0K
15:30 45,076.00 45,098.50 45,076.00 45,096.10 0.0K
15:35 45,096.10 45,097.80 45,077.10 45,083.80 0.0K
15:40 45,082.40 45,088.20 45,049.20 45,049.20 0.0K
15:45 45,048.70 45,063.90 44,989.30 44,998.30 0.0K
15:50 44,998.30 44,998.30 44,956.50 44,964.30 0.0K
15:55 44,961.80 44,977.70 44,940.20 44,958.60 0.0K
16:00 44,967.90 44,975.70 44,939.40 44,973.50 0.0K
16:05 44,973.70 44,989.70 44,973.70 44,977.40 0.0K
16:10 44,977.40 44,982.70 44,957.30 44,957.80 0.0K
16:15 44,957.80 44,981.80 44,952.80 44,956.70 0.0K
16:20 44,956.70 44,958.80 44,929.00 44,934.50 0.0K
16:25 44,943.10 44,980.40 44,943.10 44,977.90 0.0K
16:30 44,977.30 45,001.60 44,977.30 44,986.10 0.0K
16:35 44,985.90 45,002.30 44,980.60 44,998.40 0.0K
16:40 45,002.30 45,002.30 44,986.00 44,994.10 0.0K
16:45 44,993.30 44,995.80 44,984.90 44,985.70 0.0K
16:50 44,985.30 44,998.10 44,985.00 44,994.90 0.0K
16:55 44,994.90 45,037.70 44,994.90 45,037.70 0.0K
17:00 45,046.30 45,063.20 45,044.10 45,048.00 0.0K
17:05 45,056.60 45,071.30 45,038.60 45,038.60 0.0K
17:10 45,037.20 45,037.20 45,010.10 45,010.10 0.0K
17:15 45,010.10 45,018.40 45,001.20 45,010.80 0.0K
17:20 45,012.80 45,012.80 44,972.20 44,976.30 0.0K
17:25 44,980.30 45,019.80 44,972.20 45,019.80 0.0K
17:30 45,015.20 45,015.20 45,015.20 45,015.20 0.0K
17:35 45,015.20 45,015.20 44,989.60 45,008.50 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし