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 45,960.30 46,015.80 45,933.30 46,000.00 0.0K
09:05 46,007.80 46,039.10 45,913.80 45,955.60 0.0K
09:10 45,964.60 45,965.50 45,816.10 45,816.10 0.0K
09:15 45,816.10 45,816.10 45,691.20 45,693.70 0.0K
09:20 45,677.30 45,709.80 45,652.80 45,669.80 0.0K
09:25 45,666.90 45,681.90 45,628.90 45,632.80 0.0K
09:30 45,634.20 45,642.30 45,571.40 45,642.30 0.0K
09:35 45,642.80 45,644.90 45,599.50 45,622.10 0.0K
09:40 45,618.20 45,623.20 45,589.80 45,593.10 0.0K
09:45 45,597.00 45,654.50 45,594.90 45,654.50 0.0K
09:50 45,662.30 45,662.30 45,646.00 45,650.80 0.0K
09:55 45,654.40 45,688.90 45,654.40 45,685.00 0.0K
10:00 45,685.00 45,688.80 45,664.70 45,688.80 0.0K
10:05 45,696.60 45,696.60 45,644.30 45,668.60 0.0K
10:10 45,663.40 45,663.40 45,599.50 45,607.30 0.0K
10:15 45,616.20 45,624.60 45,610.90 45,624.50 0.0K
10:20 45,624.10 45,664.00 45,624.10 45,652.00 0.0K
10:25 45,630.10 45,635.40 45,563.60 45,563.60 0.0K
10:30 45,567.50 45,579.70 45,515.40 45,558.20 0.0K
10:35 45,557.10 45,607.30 45,542.80 45,607.30 0.0K
10:40 45,605.10 45,641.80 45,605.10 45,636.30 0.0K
10:45 45,640.20 45,672.70 45,630.70 45,668.00 0.0K
10:50 45,668.00 45,674.90 45,629.80 45,629.80 0.0K
10:55 45,631.30 45,633.90 45,613.20 45,633.90 0.0K
11:00 45,633.90 45,655.30 45,619.00 45,625.50 0.0K
11:05 45,621.60 45,621.60 45,587.60 45,592.10 0.0K
11:10 45,606.80 45,637.60 45,605.00 45,622.70 0.0K
11:15 45,620.00 45,621.80 45,596.40 45,621.80 0.0K
11:20 45,621.80 45,636.90 45,603.00 45,614.70 0.0K
11:25 45,616.10 45,642.60 45,600.40 45,642.60 0.0K
11:30 45,642.60 45,662.00 45,640.50 45,656.60 0.0K
11:35 45,656.60 45,675.80 45,652.70 45,660.50 0.0K
11:40 45,656.90 45,684.00 45,656.90 45,676.20 0.0K
11:45 45,684.00 45,715.80 45,684.00 45,715.40 0.0K
11:50 45,718.10 45,738.70 45,709.60 45,738.70 0.0K
11:55 45,738.90 45,758.10 45,733.70 45,755.40 0.0K
12:00 45,756.10 45,766.40 45,738.30 45,742.00 0.0K
12:05 45,742.10 45,743.20 45,729.30 45,732.50 0.0K
12:10 45,732.50 45,766.70 45,728.00 45,766.70 0.0K
12:15 45,732.30 45,732.30 45,708.40 45,708.40 0.0K
12:20 45,708.40 45,708.40 45,651.90 45,651.90 0.0K
12:25 45,651.90 45,653.10 45,634.60 45,645.50 0.0K
12:30 45,645.50 45,670.80 45,641.60 45,660.90 0.0K
12:35 45,661.20 45,676.10 45,659.70 45,676.10 0.0K
12:40 45,676.10 45,677.00 45,658.90 45,658.90 0.0K
12:45 45,662.80 45,702.70 45,661.90 45,702.70 0.0K
12:50 45,701.10 45,701.90 45,668.80 45,668.80 0.0K
12:55 45,668.80 45,678.00 45,664.50 45,674.20 0.0K
13:00 45,674.20 45,681.30 45,650.00 45,650.00 0.0K
13:05 45,650.30 45,650.40 45,614.50 45,626.80 0.0K
13:10 45,626.30 45,640.20 45,611.00 45,611.00 0.0K
13:15 45,611.00 45,657.00 45,611.00 45,634.00 0.0K
13:20 45,633.70 45,651.00 45,633.70 45,643.90 0.0K
13:25 45,640.00 45,679.90 45,640.00 45,676.00 0.0K
13:30 45,675.20 45,721.80 45,675.20 45,694.40 0.0K
13:35 45,694.40 45,702.20 45,664.20 45,664.20 0.0K
13:40 45,679.40 45,703.00 45,675.20 45,695.20 0.0K
13:45 45,694.80 45,701.90 45,650.50 45,650.50 0.0K
13:50 45,642.70 45,642.70 45,614.60 45,614.60 0.0K
13:55 45,613.70 45,618.80 45,599.90 45,603.80 0.0K
14:00 45,600.30 45,600.90 45,574.30 45,590.50 0.0K
14:05 45,586.40 45,629.90 45,586.40 45,619.50 0.0K
14:10 45,619.50 45,619.50 45,558.30 45,562.20 0.0K
14:15 45,550.50 45,593.20 45,522.60 45,527.70 0.0K
14:20 45,524.80 45,555.00 45,519.30 45,551.00 0.0K
14:25 45,550.30 45,550.30 45,497.30 45,503.40 0.0K
14:30 45,503.40 45,513.00 45,376.50 45,384.70 0.0K
14:35 45,380.70 45,422.80 45,378.20 45,391.90 0.0K
14:40 45,389.40 45,519.60 45,389.40 45,515.70 0.0K
14:45 45,528.20 45,559.50 45,504.60 45,504.60 0.0K
14:50 45,503.20 45,512.70 45,484.60 45,495.30 0.0K
14:55 45,486.10 45,539.80 45,486.10 45,539.80 0.0K
15:00 45,543.70 45,558.40 45,536.20 45,558.40 0.0K
15:05 45,558.40 45,610.20 45,558.40 45,610.20 0.0K
15:10 45,618.80 45,630.30 45,592.60 45,630.30 0.0K
15:15 45,635.60 45,661.30 45,635.60 45,653.30 0.0K
15:20 45,654.10 45,669.20 45,641.80 45,641.80 0.0K
15:25 45,644.30 45,655.40 45,608.80 45,616.60 0.0K
15:30 45,616.60 45,638.70 45,565.70 45,565.70 0.0K
15:35 45,565.70 45,596.90 45,563.40 45,575.00 0.0K
15:40 45,571.10 45,603.40 45,562.30 45,562.30 0.0K
15:45 45,556.90 45,575.70 45,518.10 45,526.90 0.0K
15:50 45,528.30 45,544.60 45,510.40 45,530.40 0.0K
15:55 45,534.00 45,580.30 45,534.00 45,577.70 0.0K
16:00 45,579.30 45,612.90 45,572.00 45,592.70 0.0K
16:05 45,605.00 45,643.00 45,605.00 45,643.00 0.0K
16:10 45,620.50 45,633.30 45,608.30 45,629.40 0.0K
16:15 45,624.20 45,643.50 45,609.70 45,617.30 0.0K
16:20 45,623.30 45,661.60 45,623.30 45,661.60 0.0K
16:25 45,661.60 45,668.00 45,640.60 45,641.50 0.0K
16:30 45,641.50 45,641.50 45,578.20 45,593.60 0.0K
16:35 45,593.80 45,597.00 45,576.30 45,576.30 0.0K
16:40 45,576.30 45,609.30 45,550.80 45,550.80 0.0K
16:45 45,539.60 45,573.00 45,525.80 45,553.50 0.0K
16:50 45,549.60 45,567.90 45,549.60 45,564.10 0.0K
16:55 45,559.20 45,563.00 45,553.90 45,563.00 0.0K
17:00 45,563.90 45,570.90 45,514.80 45,514.80 0.0K
17:05 45,514.80 45,525.40 45,484.10 45,498.00 0.0K
17:10 45,498.30 45,514.10 45,453.20 45,471.20 0.0K
17:15 45,475.10 45,488.40 45,456.50 45,456.50 0.0K
17:20 45,455.70 45,455.70 45,393.80 45,396.00 0.0K
17:25 45,396.70 45,464.50 45,396.70 45,464.50 0.0K
17:30 45,462.80 45,462.80 45,462.80 45,462.80 0.0K
17:35 45,462.80 45,472.70 45,430.50 45,430.50 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