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 45,338.90 45,338.90 45,196.10 45,266.90 0.0K
09:05 45,239.60 45,293.70 45,194.00 45,265.90 0.0K
09:10 45,258.10 45,258.10 45,206.90 45,209.80 0.0K
09:15 45,223.90 45,239.10 45,147.40 45,231.30 0.0K
09:20 45,206.90 45,224.80 45,188.20 45,216.40 0.0K
09:25 45,227.40 45,248.50 45,220.40 45,225.40 0.0K
09:30 45,223.90 45,232.50 45,201.20 45,216.10 0.0K
09:35 45,215.60 45,280.20 45,203.40 45,273.20 0.0K
09:40 45,273.20 45,273.20 45,239.10 45,260.60 0.0K
09:45 45,252.30 45,258.60 45,158.30 45,158.30 0.0K
09:50 45,157.40 45,253.80 45,157.40 45,253.80 0.0K
09:55 45,249.60 45,265.50 45,209.90 45,211.40 0.0K
10:00 45,210.00 45,210.00 45,145.30 45,152.00 0.0K
10:05 45,144.40 45,144.40 45,106.80 45,132.20 0.0K
10:10 45,136.90 45,196.90 45,134.50 45,193.00 0.0K
10:15 45,191.90 45,202.80 45,181.10 45,202.80 0.0K
10:20 45,202.80 45,214.00 45,178.90 45,199.60 0.0K
10:25 45,206.90 45,206.90 45,165.90 45,177.50 0.0K
10:30 45,177.50 45,177.50 45,142.50 45,142.50 0.0K
10:35 45,138.60 45,147.00 45,113.00 45,120.80 0.0K
10:40 45,117.80 45,146.20 45,117.80 45,130.80 0.0K
10:45 45,142.50 45,143.60 45,115.60 45,115.60 0.0K
10:50 45,115.60 45,130.30 45,103.40 45,130.30 0.0K
10:55 45,114.90 45,116.30 45,096.50 45,115.30 0.0K
11:00 45,123.10 45,156.70 45,123.10 45,150.60 0.0K
11:05 45,155.90 45,158.40 45,140.90 45,145.50 0.0K
11:10 45,150.80 45,227.00 45,144.20 45,219.20 0.0K
11:15 45,223.10 45,240.50 45,196.90 45,196.90 0.0K
11:20 45,197.70 45,217.70 45,189.90 45,209.90 0.0K
11:25 45,209.90 45,224.10 45,204.40 45,224.10 0.0K
11:30 45,224.10 45,245.10 45,217.00 45,217.20 0.0K
11:35 45,217.20 45,217.20 45,187.40 45,196.60 0.0K
11:40 45,195.50 45,205.20 45,178.00 45,178.00 0.0K
11:45 45,181.90 45,187.30 45,170.70 45,174.10 0.0K
11:50 45,182.40 45,189.00 45,167.60 45,172.10 0.0K
11:55 45,174.30 45,203.10 45,162.70 45,166.90 0.0K
12:00 45,167.50 45,168.20 45,139.30 45,141.80 0.0K
12:05 45,137.90 45,164.00 45,133.80 45,164.00 0.0K
12:10 45,175.70 45,206.00 45,175.70 45,200.10 0.0K
12:15 45,204.00 45,221.40 45,196.40 45,197.30 0.0K
12:20 45,194.00 45,202.90 45,191.20 45,202.90 0.0K
12:25 45,199.00 45,203.00 45,182.70 45,182.90 0.0K
12:30 45,186.80 45,210.40 45,186.80 45,196.50 0.0K
12:35 45,192.60 45,199.00 45,177.00 45,177.00 0.0K
12:40 45,177.00 45,177.00 45,141.30 45,149.10 0.0K
12:45 45,149.10 45,153.50 45,148.00 45,149.60 0.0K
12:50 45,149.60 45,159.40 45,149.60 45,159.40 0.0K
12:55 45,159.40 45,171.00 45,150.20 45,171.00 0.0K
13:00 45,171.00 45,181.10 45,141.90 45,141.90 0.0K
13:05 45,141.10 45,144.60 45,127.10 45,133.70 0.0K
13:10 45,129.80 45,143.10 45,129.80 45,143.10 0.0K
13:15 45,142.30 45,169.40 45,138.40 45,162.70 0.0K
13:20 45,164.10 45,172.30 45,164.10 45,171.30 0.0K
13:25 45,171.30 45,177.70 45,161.70 45,169.90 0.0K
13:30 45,169.90 45,182.10 45,169.90 45,177.30 0.0K
13:35 45,177.30 45,179.20 45,170.50 45,173.80 0.0K
13:40 45,183.10 45,198.20 45,182.60 45,191.90 0.0K
13:45 45,192.70 45,192.70 45,178.50 45,184.40 0.0K
13:50 45,176.60 45,188.30 45,176.60 45,186.60 0.0K
13:55 45,186.60 45,198.80 45,183.30 45,186.00 0.0K
14:00 45,182.10 45,199.80 45,182.10 45,195.50 0.0K
14:05 45,190.80 45,207.70 45,186.70 45,186.70 0.0K
14:10 45,186.40 45,186.40 45,157.20 45,165.20 0.0K
14:15 45,165.20 45,180.60 45,165.20 45,176.70 0.0K
14:20 45,176.70 45,180.80 45,160.30 45,163.20 0.0K
14:25 45,167.20 45,237.30 45,167.20 45,221.10 0.0K
14:30 45,225.00 45,225.00 45,147.80 45,147.80 0.0K
14:35 45,153.10 45,153.10 45,112.30 45,124.00 0.0K
14:40 45,123.60 45,123.90 45,098.90 45,098.90 0.0K
14:45 45,098.70 45,103.40 45,088.40 45,096.20 0.0K
14:50 45,085.70 45,108.60 45,083.90 45,108.60 0.0K
14:55 45,108.60 45,116.00 45,106.20 45,115.50 0.0K
15:00 45,115.50 45,139.30 45,091.30 45,139.30 0.0K
15:05 45,139.30 45,143.00 45,130.10 45,142.10 0.0K
15:10 45,142.10 45,144.70 45,117.90 45,117.90 0.0K
15:15 45,117.90 45,132.30 45,117.90 45,126.80 0.0K
15:20 45,126.10 45,138.00 45,075.30 45,075.30 0.0K
15:25 45,075.30 45,078.30 45,044.40 45,063.40 0.0K
15:30 45,052.10 45,052.40 44,990.20 45,030.10 0.0K
15:35 45,034.10 45,045.70 45,012.80 45,044.70 0.0K
15:40 45,048.60 45,067.30 45,046.00 45,047.80 0.0K
15:45 45,036.40 45,083.40 45,036.40 45,078.40 0.0K
15:50 45,087.60 45,112.40 45,070.90 45,100.50 0.0K
15:55 45,108.30 45,114.30 45,084.30 45,088.20 0.0K
16:00 45,087.40 45,097.60 45,077.20 45,097.60 0.0K
16:05 45,096.20 45,103.40 45,082.50 45,098.10 0.0K
16:10 45,105.90 45,135.30 45,097.90 45,125.00 0.0K
16:15 45,125.00 45,133.10 45,121.00 45,132.80 0.0K
16:20 45,132.80 45,146.50 45,116.70 45,118.00 0.0K
16:25 45,118.00 45,149.90 45,118.00 45,132.60 0.0K
16:30 45,132.60 45,136.60 45,110.70 45,132.00 0.0K
16:35 45,133.30 45,146.00 45,121.10 45,124.30 0.0K
16:40 45,120.40 45,122.80 45,108.90 45,109.70 0.0K
16:45 45,114.20 45,123.60 45,102.10 45,123.60 0.0K
16:50 45,123.60 45,126.90 45,095.20 45,100.50 0.0K
16:55 45,099.90 45,099.90 45,074.70 45,081.30 0.0K
17:00 45,085.20 45,100.70 45,085.20 45,093.40 0.0K
17:05 45,102.00 45,102.00 45,085.70 45,099.00 0.0K
17:10 45,102.90 45,156.80 45,102.90 45,156.80 0.0K
17:15 45,150.40 45,154.50 45,142.60 45,148.90 0.0K
17:20 45,149.10 45,149.10 45,129.10 45,139.50 0.0K
17:25 45,140.90 45,172.20 45,140.90 45,172.20 0.0K
17:30 45,168.30 45,168.30 45,168.30 45,168.30 0.0K
17:35 45,168.30 45,206.80 45,168.30 45,206.80 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