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 45,242.10 45,344.70 45,177.70 45,308.90 0.0K
09:05 45,321.30 45,372.30 45,292.40 45,372.30 0.0K
09:10 45,360.80 45,378.90 45,302.30 45,340.20 0.0K
09:15 45,317.70 45,340.90 45,295.30 45,340.90 0.0K
09:20 45,348.90 45,407.00 45,341.10 45,372.80 0.0K
09:25 45,361.10 45,411.90 45,350.30 45,393.00 0.0K
09:30 45,386.80 45,442.00 45,386.80 45,402.00 0.0K
09:35 45,367.40 45,384.40 45,349.00 45,384.40 0.0K
09:40 45,380.10 45,380.10 45,349.30 45,349.30 0.0K
09:45 45,343.90 45,415.90 45,343.90 45,399.30 0.0K
09:50 45,405.10 45,468.70 45,405.10 45,468.70 0.0K
09:55 45,471.80 45,509.00 45,466.30 45,505.00 0.0K
10:00 45,509.00 45,511.70 45,448.10 45,448.10 0.0K
10:05 45,455.90 45,472.00 45,441.40 45,457.30 0.0K
10:10 45,453.40 45,453.40 45,377.40 45,403.20 0.0K
10:15 45,395.60 45,395.60 45,372.40 45,372.40 0.0K
10:20 45,372.10 45,402.00 45,366.20 45,402.00 0.0K
10:25 45,402.00 45,406.70 45,388.40 45,403.80 0.0K
10:30 45,401.80 45,437.90 45,387.70 45,436.90 0.0K
10:35 45,438.60 45,442.60 45,416.80 45,442.60 0.0K
10:40 45,442.60 45,454.50 45,437.40 45,442.30 0.0K
10:45 45,442.30 45,497.50 45,441.10 45,493.20 0.0K
10:50 45,493.20 45,501.40 45,455.10 45,478.10 0.0K
10:55 45,483.40 45,493.50 45,472.80 45,484.70 0.0K
11:00 45,483.90 45,533.30 45,473.50 45,486.10 0.0K
11:05 45,486.70 45,525.20 45,486.70 45,525.20 0.0K
11:10 45,525.20 45,661.50 45,524.30 45,661.50 0.0K
11:15 45,664.30 45,711.90 45,664.30 45,699.60 0.0K
11:20 45,699.60 45,777.70 45,693.80 45,777.70 0.0K
11:25 45,777.70 45,823.50 45,777.70 45,823.50 0.0K
11:30 45,837.50 45,847.80 45,787.50 45,802.10 0.0K
11:35 45,801.00 45,801.60 45,770.90 45,793.20 0.0K
11:40 45,780.30 45,780.30 45,728.00 45,728.00 0.0K
11:45 45,738.90 45,738.90 45,668.80 45,668.80 0.0K
11:50 45,670.50 45,670.50 45,620.60 45,632.00 0.0K
11:55 45,648.60 45,694.20 45,641.70 45,682.50 0.0K
12:00 45,666.90 45,708.80 45,666.90 45,683.30 0.0K
12:05 45,688.00 45,705.50 45,688.00 45,702.40 0.0K
12:10 45,706.30 45,734.00 45,686.80 45,722.30 0.0K
12:15 45,722.30 45,746.30 45,721.40 45,729.80 0.0K
12:20 45,729.80 45,737.40 45,711.60 45,711.60 0.0K
12:25 45,711.60 45,729.50 45,706.70 45,728.70 0.0K
12:30 45,728.70 45,753.10 45,709.80 45,745.30 0.0K
12:35 45,741.60 45,759.30 45,736.90 45,759.30 0.0K
12:40 45,759.30 45,759.30 45,735.40 45,737.20 0.0K
12:45 45,734.00 45,746.50 45,727.80 45,728.40 0.0K
12:50 45,728.40 45,740.10 45,717.80 45,717.80 0.0K
12:55 45,722.20 45,733.90 45,719.30 45,733.90 0.0K
13:00 45,735.40 45,770.20 45,735.40 45,759.80 0.0K
13:05 45,756.80 45,764.70 45,725.00 45,728.90 0.0K
13:10 45,728.90 45,732.80 45,720.00 45,720.00 0.0K
13:15 45,721.50 45,787.70 45,721.50 45,767.40 0.0K
13:20 45,772.00 45,773.20 45,741.70 45,741.70 0.0K
13:25 45,741.70 45,741.70 45,731.70 45,735.50 0.0K
13:30 45,735.50 45,760.60 45,735.50 45,760.60 0.0K
13:35 45,761.40 45,775.20 45,761.40 45,766.60 0.0K
13:40 45,758.50 45,759.10 45,727.90 45,752.70 0.0K
13:45 45,760.50 45,760.50 45,739.20 45,757.70 0.0K
13:50 45,757.70 45,764.50 45,741.10 45,755.30 0.0K
13:55 45,759.10 45,768.40 45,750.00 45,768.40 0.0K
14:00 45,769.20 45,807.10 45,764.70 45,807.10 0.0K
14:05 45,811.00 45,811.00 45,772.30 45,805.90 0.0K
14:10 45,805.90 45,820.00 45,793.20 45,805.30 0.0K
14:15 45,812.50 45,814.00 45,800.40 45,810.80 0.0K
14:20 45,824.70 45,824.70 45,792.70 45,796.60 0.0K
14:25 45,800.50 45,806.90 45,752.90 45,761.50 0.0K
14:30 45,763.40 45,764.30 45,745.60 45,758.20 0.0K
14:35 45,758.20 45,780.50 45,744.70 45,749.70 0.0K
14:40 45,753.60 45,756.60 45,714.50 45,721.90 0.0K
14:45 45,721.90 45,721.90 45,687.40 45,690.90 0.0K
14:50 45,690.90 45,704.40 45,639.80 45,658.10 0.0K
14:55 45,667.50 45,672.20 45,620.60 45,635.30 0.0K
15:00 45,639.20 45,675.50 45,639.20 45,673.80 0.0K
15:05 45,673.80 45,698.50 45,673.80 45,689.00 0.0K
15:10 45,692.90 45,696.90 45,669.80 45,696.90 0.0K
15:15 45,696.90 45,714.10 45,681.10 45,714.10 0.0K
15:20 45,711.70 45,717.90 45,683.50 45,683.50 0.0K
15:25 45,679.60 45,698.70 45,679.10 45,698.70 0.0K
15:30 45,694.40 45,730.70 45,676.80 45,689.00 0.0K
15:35 45,688.00 45,696.90 45,652.90 45,652.90 0.0K
15:40 45,652.10 45,677.20 45,648.20 45,677.20 0.0K
15:45 45,678.60 45,699.90 45,652.40 45,699.90 0.0K
15:50 45,701.80 45,758.80 45,701.80 45,707.40 0.0K
15:55 45,707.40 45,721.00 45,707.40 45,715.70 0.0K
16:00 45,723.80 45,736.80 45,681.10 45,709.10 0.0K
16:05 45,710.40 45,710.50 45,630.30 45,630.30 0.0K
16:10 45,643.50 45,680.00 45,643.50 45,672.50 0.0K
16:15 45,675.70 45,694.20 45,653.30 45,653.30 0.0K
16:20 45,653.90 45,668.10 45,638.70 45,644.60 0.0K
16:25 45,648.50 45,676.30 45,646.50 45,664.40 0.0K
16:30 45,669.00 45,670.80 45,651.80 45,670.80 0.0K
16:35 45,665.50 45,715.50 45,665.50 45,713.80 0.0K
16:40 45,713.80 45,738.50 45,709.60 45,717.50 0.0K
16:45 45,717.50 45,734.90 45,698.50 45,718.10 0.0K
16:50 45,725.90 45,739.40 45,716.60 45,737.70 0.0K
16:55 45,742.20 45,744.40 45,717.00 45,728.30 0.0K
17:00 45,724.40 45,761.70 45,724.40 45,737.30 0.0K
17:05 45,741.20 45,786.80 45,741.20 45,775.10 0.0K
17:10 45,788.70 45,819.90 45,778.50 45,806.60 0.0K
17:15 45,804.10 45,839.40 45,803.70 45,835.50 0.0K
17:20 45,831.60 45,861.40 45,830.90 45,839.30 0.0K
17:25 45,842.40 45,855.00 45,836.20 45,855.00 0.0K
17:30 45,854.50 45,854.50 45,854.50 45,854.50 0.0K
17:35 45,854.50 45,854.50 45,795.90 45,795.90 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