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 45,391.30 45,431.60 45,332.90 45,351.80 0.0K
09:05 45,349.60 45,384.70 45,328.70 45,384.70 0.0K
09:10 45,388.60 45,424.00 45,367.30 45,424.00 0.0K
09:15 45,420.10 45,420.10 45,392.90 45,397.10 0.0K
09:20 45,397.10 45,450.30 45,397.10 45,444.10 0.0K
09:25 45,448.50 45,451.90 45,401.80 45,433.10 0.0K
09:30 45,431.60 45,431.60 45,401.80 45,405.50 0.0K
09:35 45,401.40 45,408.20 45,383.50 45,408.20 0.0K
09:40 45,408.20 45,435.00 45,392.20 45,397.90 0.0K
09:45 45,384.60 45,384.60 45,297.20 45,305.30 0.0K
09:50 45,301.30 45,301.30 45,230.60 45,256.10 0.0K
09:55 45,256.10 45,270.00 45,248.00 45,253.70 0.0K
10:00 45,253.40 45,276.90 45,231.60 45,234.00 0.0K
10:05 45,237.90 45,260.90 45,237.90 45,239.30 0.0K
10:10 45,239.30 45,239.30 45,175.00 45,175.00 0.0K
10:15 45,175.00 45,200.80 45,173.70 45,186.20 0.0K
10:20 45,186.20 45,186.20 45,172.10 45,179.90 0.0K
10:25 45,180.70 45,228.10 45,179.40 45,228.10 0.0K
10:30 45,229.60 45,229.60 45,197.20 45,217.10 0.0K
10:35 45,220.30 45,227.50 45,191.20 45,220.20 0.0K
10:40 45,220.20 45,234.00 45,213.50 45,216.60 0.0K
10:45 45,216.60 45,224.40 45,198.70 45,213.70 0.0K
10:50 45,213.70 45,225.10 45,184.10 45,216.20 0.0K
10:55 45,223.00 45,232.80 45,214.40 45,232.80 0.0K
11:00 45,227.50 45,233.20 45,191.70 45,199.90 0.0K
11:05 45,198.50 45,198.50 45,129.10 45,129.10 0.0K
11:10 45,129.80 45,185.80 45,128.00 45,165.40 0.0K
11:15 45,165.40 45,173.80 45,153.50 45,155.40 0.0K
11:20 45,156.10 45,158.90 45,140.90 45,140.90 0.0K
11:25 45,136.20 45,136.20 45,112.30 45,112.30 0.0K
11:30 45,112.30 45,118.30 45,095.10 45,096.80 0.0K
11:35 45,096.80 45,106.90 45,085.40 45,089.30 0.0K
11:40 45,089.30 45,121.60 45,083.10 45,113.80 0.0K
11:45 45,119.40 45,134.00 45,118.90 45,118.90 0.0K
11:50 45,115.00 45,115.00 45,090.10 45,095.80 0.0K
11:55 45,103.60 45,106.00 45,065.20 45,065.20 0.0K
12:00 45,067.30 45,083.40 45,066.30 45,074.90 0.0K
12:05 45,073.50 45,077.00 45,064.10 45,076.80 0.0K
12:10 45,072.10 45,090.30 45,069.60 45,086.40 0.0K
12:15 45,082.50 45,093.30 45,082.20 45,086.70 0.0K
12:20 45,090.60 45,132.50 45,090.60 45,132.50 0.0K
12:25 45,132.50 45,148.70 45,128.90 45,148.70 0.0K
12:30 45,148.70 45,171.90 45,145.30 45,171.90 0.0K
12:35 45,171.90 45,172.90 45,163.50 45,170.00 0.0K
12:40 45,166.10 45,171.40 45,151.50 45,151.50 0.0K
12:45 45,153.30 45,173.40 45,145.70 45,148.60 0.0K
12:50 45,153.70 45,160.30 45,136.30 45,140.20 0.0K
12:55 45,140.20 45,150.80 45,134.90 45,148.30 0.0K
13:00 45,153.60 45,181.40 45,153.60 45,177.70 0.0K
13:05 45,177.70 45,177.70 45,148.80 45,148.80 0.0K
13:10 45,148.80 45,156.30 45,148.50 45,148.50 0.0K
13:15 45,148.50 45,169.50 45,146.20 45,167.60 0.0K
13:20 45,168.30 45,168.50 45,159.30 45,163.20 0.0K
13:25 45,163.20 45,166.30 45,154.20 45,165.00 0.0K
13:30 45,164.50 45,164.50 45,152.80 45,160.70 0.0K
13:35 45,159.30 45,161.40 45,149.10 45,161.40 0.0K
13:40 45,161.40 45,178.70 45,154.40 45,158.30 0.0K
13:45 45,158.30 45,158.30 45,132.40 45,132.40 0.0K
13:50 45,132.40 45,141.50 45,130.30 45,140.70 0.0K
13:55 45,140.70 45,150.30 45,139.50 45,139.50 0.0K
14:00 45,139.40 45,153.70 45,136.60 45,139.40 0.0K
14:05 45,139.30 45,139.30 45,108.90 45,108.90 0.0K
14:10 45,108.90 45,122.30 45,108.90 45,122.30 0.0K
14:15 45,120.80 45,122.10 45,112.20 45,119.20 0.0K
14:20 45,119.20 45,130.00 45,119.20 45,127.30 0.0K
14:25 45,127.30 45,131.50 45,119.00 45,127.10 0.0K
14:30 45,125.80 45,126.60 45,118.80 45,119.50 0.0K
14:35 45,119.50 45,125.20 45,119.50 45,124.60 0.0K
14:40 45,124.60 45,129.00 45,120.90 45,121.70 0.0K
14:45 45,128.90 45,141.60 45,125.60 45,133.00 0.0K
14:50 45,141.10 45,142.70 45,129.50 45,140.50 0.0K
14:55 45,132.40 45,132.40 45,121.60 45,125.50 0.0K
15:00 45,125.20 45,140.60 45,123.00 45,123.00 0.0K
15:05 45,124.40 45,131.80 45,124.40 45,127.00 0.0K
15:10 45,119.40 45,125.30 45,118.50 45,124.70 0.0K
15:15 45,124.70 45,154.90 45,122.40 45,154.90 0.0K
15:20 45,155.00 45,156.60 45,142.00 45,151.60 0.0K
15:25 45,155.50 45,167.50 45,155.50 45,167.50 0.0K
15:30 45,167.50 45,202.30 45,167.50 45,185.60 0.0K
15:35 45,185.60 45,185.60 45,156.60 45,180.70 0.0K
15:40 45,184.60 45,245.00 45,176.60 45,235.70 0.0K
15:45 45,235.70 45,265.10 45,235.70 45,262.40 0.0K
15:50 45,270.40 45,272.90 45,246.30 45,246.30 0.0K
15:55 45,242.40 45,260.60 45,242.40 45,253.90 0.0K
16:00 45,254.70 45,268.40 45,251.80 45,255.40 0.0K
16:05 45,252.60 45,254.60 45,242.60 45,254.60 0.0K
16:10 45,250.70 45,252.20 45,231.90 45,231.90 0.0K
16:15 45,231.90 45,231.90 45,215.80 45,221.30 0.0K
16:20 45,221.30 45,221.30 45,179.30 45,190.90 0.0K
16:25 45,190.90 45,190.90 45,171.10 45,189.30 0.0K
16:30 45,193.20 45,193.30 45,170.60 45,192.50 0.0K
16:35 45,197.10 45,217.60 45,194.20 45,205.10 0.0K
16:40 45,202.60 45,203.40 45,191.80 45,202.90 0.0K
16:45 45,196.10 45,203.20 45,179.60 45,186.00 0.0K
16:50 45,186.00 45,186.00 45,148.40 45,164.30 0.0K
16:55 45,169.10 45,169.10 45,141.50 45,141.50 0.0K
17:00 45,139.80 45,148.00 45,132.60 45,132.60 0.0K
17:05 45,132.60 45,141.10 45,130.90 45,130.90 0.0K
17:10 45,132.30 45,132.30 45,113.00 45,114.30 0.0K
17:15 45,114.30 45,135.80 45,114.30 45,135.20 0.0K
17:20 45,130.90 45,130.90 45,108.00 45,115.60 0.0K
17:25 45,112.30 45,130.30 45,108.40 45,126.60 0.0K
17:30 45,127.70 45,127.70 45,127.70 45,127.70 0.0K
17:35 45,127.70 45,127.70 45,073.90 45,073.90 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