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 44,320.50 44,333.90 44,268.50 44,268.50 0.0K
09:05 44,277.70 44,311.50 44,261.00 44,311.50 0.0K
09:10 44,343.50 44,403.30 44,343.50 44,390.30 0.0K
09:15 44,389.50 44,428.70 44,378.00 44,427.30 0.0K
09:20 44,427.70 44,443.60 44,386.70 44,386.70 0.0K
09:25 44,386.60 44,409.20 44,374.30 44,401.40 0.0K
09:30 44,414.10 44,431.70 44,371.50 44,371.50 0.0K
09:35 44,366.10 44,371.50 44,338.70 44,352.90 0.0K
09:40 44,351.50 44,351.50 44,267.50 44,287.40 0.0K
09:45 44,288.80 44,324.60 44,288.80 44,313.70 0.0K
09:50 44,313.70 44,341.20 44,306.50 44,329.50 0.0K
09:55 44,329.50 44,348.00 44,325.70 44,337.40 0.0K
10:00 44,341.30 44,364.80 44,313.60 44,321.40 0.0K
10:05 44,323.40 44,323.40 44,209.20 44,209.20 0.0K
10:10 44,215.90 44,276.70 44,215.90 44,247.60 0.0K
10:15 44,251.50 44,251.50 44,193.30 44,201.80 0.0K
10:20 44,201.80 44,205.10 44,192.70 44,205.10 0.0K
10:25 44,216.90 44,249.30 44,216.90 44,246.30 0.0K
10:30 44,246.30 44,263.10 44,244.70 44,261.50 0.0K
10:35 44,249.00 44,252.00 44,215.00 44,222.80 0.0K
10:40 44,215.00 44,215.00 44,185.20 44,200.90 0.0K
10:45 44,197.00 44,260.80 44,197.00 44,256.30 0.0K
10:50 44,257.50 44,257.50 44,241.50 44,249.30 0.0K
10:55 44,246.80 44,254.60 44,241.10 44,243.20 0.0K
11:00 44,243.20 44,245.20 44,232.60 44,235.80 0.0K
11:05 44,240.00 44,240.00 44,168.10 44,172.00 0.0K
11:10 44,172.60 44,178.10 44,142.50 44,155.60 0.0K
11:15 44,155.60 44,155.60 44,109.30 44,116.10 0.0K
11:20 44,116.10 44,126.90 44,102.80 44,126.90 0.0K
11:25 44,126.90 44,135.90 44,110.40 44,116.70 0.0K
11:30 44,119.00 44,155.80 44,119.00 44,150.40 0.0K
11:35 44,155.80 44,155.80 44,107.30 44,111.20 0.0K
11:40 44,109.80 44,111.20 44,077.70 44,077.70 0.0K
11:45 44,064.40 44,072.90 44,037.50 44,043.80 0.0K
11:50 44,045.20 44,072.00 44,041.30 44,066.50 0.0K
11:55 44,065.00 44,068.90 44,035.30 44,060.80 0.0K
12:00 44,072.50 44,120.80 44,072.50 44,115.30 0.0K
12:05 44,113.90 44,144.00 44,113.90 44,123.70 0.0K
12:10 44,124.50 44,168.80 44,119.60 44,157.10 0.0K
12:15 44,157.30 44,184.00 44,157.30 44,180.00 0.0K
12:20 44,180.00 44,180.00 44,157.60 44,165.60 0.0K
12:25 44,169.80 44,175.10 44,158.10 44,161.20 0.0K
12:30 44,161.20 44,180.20 44,160.60 44,180.20 0.0K
12:35 44,180.20 44,191.40 44,161.00 44,182.00 0.0K
12:40 44,192.30 44,221.50 44,192.30 44,216.30 0.0K
12:45 44,211.00 44,211.00 44,170.50 44,187.60 0.0K
12:50 44,181.20 44,190.50 44,171.70 44,179.30 0.0K
12:55 44,179.30 44,179.30 44,159.70 44,167.30 0.0K
13:00 44,173.20 44,187.10 44,163.10 44,183.50 0.0K
13:05 44,183.50 44,186.40 44,157.30 44,171.30 0.0K
13:10 44,175.40 44,175.40 44,135.40 44,143.30 0.0K
13:15 44,147.20 44,163.20 44,147.20 44,150.00 0.0K
13:20 44,150.80 44,169.40 44,150.80 44,158.70 0.0K
13:25 44,147.00 44,174.60 44,147.00 44,173.80 0.0K
13:30 44,175.20 44,232.00 44,175.20 44,232.00 0.0K
13:35 44,232.00 44,249.70 44,216.70 44,246.60 0.0K
13:40 44,246.60 44,261.50 44,225.20 44,225.20 0.0K
13:45 44,225.20 44,244.90 44,212.10 44,229.70 0.0K
13:50 44,225.70 44,225.70 44,196.90 44,209.40 0.0K
13:55 44,196.30 44,208.00 44,184.60 44,196.30 0.0K
14:00 44,197.70 44,197.70 44,162.70 44,174.40 0.0K
14:05 44,174.40 44,180.70 44,158.40 44,159.80 0.0K
14:10 44,156.90 44,156.90 44,123.20 44,123.20 0.0K
14:15 44,120.20 44,121.70 44,115.50 44,118.30 0.0K
14:20 44,118.30 44,122.50 44,101.60 44,122.40 0.0K
14:25 44,122.40 44,142.90 44,122.40 44,142.90 0.0K
14:30 44,142.90 44,142.90 44,115.00 44,137.90 0.0K
14:35 44,145.70 44,153.50 44,108.40 44,108.80 0.0K
14:40 44,108.80 44,120.20 44,104.30 44,108.20 0.0K
14:45 44,112.20 44,174.00 44,110.70 44,174.00 0.0K
14:50 44,174.00 44,174.60 44,148.20 44,152.80 0.0K
14:55 44,152.80 44,161.30 44,149.00 44,161.30 0.0K
15:00 44,161.30 44,161.30 44,145.00 44,157.30 0.0K
15:05 44,157.30 44,192.10 44,157.30 44,188.90 0.0K
15:10 44,181.10 44,226.50 44,167.30 44,226.50 0.0K
15:15 44,224.20 44,229.20 44,200.60 44,200.60 0.0K
15:20 44,200.60 44,228.30 44,200.60 44,227.40 0.0K
15:25 44,238.20 44,271.40 44,238.20 44,265.70 0.0K
15:30 44,269.60 44,269.60 44,178.10 44,179.10 0.0K
15:35 44,176.60 44,195.80 44,155.00 44,187.60 0.0K
15:40 44,183.00 44,205.20 44,180.90 44,195.90 0.0K
15:45 44,186.70 44,205.80 44,182.70 44,186.00 0.0K
15:50 44,184.80 44,184.80 44,161.10 44,165.40 0.0K
15:55 44,164.00 44,184.80 44,146.50 44,184.80 0.0K
16:00 44,171.30 44,187.40 44,145.50 44,176.30 0.0K
16:05 44,176.30 44,197.20 44,170.00 44,197.20 0.0K
16:10 44,198.60 44,207.20 44,172.60 44,172.60 0.0K
16:15 44,172.60 44,172.60 44,140.80 44,140.80 0.0K
16:20 44,143.10 44,179.20 44,138.40 44,170.10 0.0K
16:25 44,162.30 44,186.40 44,152.30 44,186.40 0.0K
16:30 44,183.70 44,216.10 44,171.20 44,193.00 0.0K
16:35 44,193.00 44,196.40 44,171.70 44,171.70 0.0K
16:40 44,171.70 44,206.00 44,156.30 44,206.00 0.0K
16:45 44,206.60 44,207.60 44,184.80 44,195.00 0.0K
16:50 44,198.90 44,207.80 44,174.10 44,207.80 0.0K
16:55 44,207.80 44,234.40 44,207.20 44,226.90 0.0K
17:00 44,218.80 44,218.80 44,177.30 44,185.50 0.0K
17:05 44,185.50 44,202.20 44,173.50 44,182.10 0.0K
17:10 44,182.20 44,216.80 44,182.20 44,201.00 0.0K
17:15 44,201.00 44,209.40 44,177.50 44,209.40 0.0K
17:20 44,206.60 44,219.20 44,200.70 44,204.50 0.0K
17:25 44,201.90 44,201.90 44,173.10 44,183.70 0.0K
17:30 44,187.40 44,187.40 44,187.40 44,187.40 0.0K
17:35 44,187.40 44,262.50 44,187.40 44,262.50 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