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 44,349.70 44,349.70 44,252.30 44,252.30 0.0K
09:05 44,265.60 44,267.00 44,158.60 44,166.40 0.0K
09:10 44,187.70 44,200.70 44,171.00 44,175.60 0.0K
09:15 44,179.50 44,179.50 44,102.50 44,110.10 0.0K
09:20 44,102.30 44,106.40 44,067.20 44,091.80 0.0K
09:25 44,093.00 44,113.10 44,080.70 44,109.00 0.0K
09:30 44,109.00 44,109.00 44,066.10 44,070.00 0.0K
09:35 44,082.90 44,121.70 44,082.90 44,121.70 0.0K
09:40 44,121.70 44,184.10 44,121.70 44,158.10 0.0K
09:45 44,159.50 44,189.00 44,159.50 44,181.20 0.0K
09:50 44,181.20 44,224.70 44,181.20 44,213.30 0.0K
09:55 44,213.30 44,217.20 44,197.20 44,198.20 0.0K
10:00 44,207.40 44,246.50 44,204.30 44,244.20 0.0K
10:05 44,244.20 44,249.40 44,213.70 44,213.70 0.0K
10:10 44,225.40 44,232.50 44,209.20 44,224.70 0.0K
10:15 44,220.80 44,228.30 44,175.00 44,175.00 0.0K
10:20 44,175.60 44,192.00 44,169.10 44,184.90 0.0K
10:25 44,184.90 44,221.40 44,180.20 44,221.40 0.0K
10:30 44,227.80 44,231.50 44,206.90 44,227.20 0.0K
10:35 44,227.20 44,237.00 44,219.30 44,236.70 0.0K
10:40 44,236.70 44,236.80 44,223.60 44,236.80 0.0K
10:45 44,236.90 44,259.90 44,236.60 44,259.90 0.0K
10:50 44,256.00 44,271.20 44,248.60 44,251.10 0.0K
10:55 44,255.00 44,258.00 44,236.20 44,236.20 0.0K
11:00 44,236.20 44,244.80 44,185.60 44,189.90 0.0K
11:05 44,197.70 44,211.40 44,188.80 44,208.40 0.0K
11:10 44,213.30 44,213.30 44,167.60 44,172.80 0.0K
11:15 44,176.70 44,176.70 44,129.00 44,129.00 0.0K
11:20 44,144.60 44,150.70 44,117.40 44,119.40 0.0K
11:25 44,121.00 44,151.20 44,120.40 44,151.20 0.0K
11:30 44,151.20 44,177.30 44,148.40 44,161.70 0.0K
11:35 44,161.70 44,183.90 44,158.50 44,183.90 0.0K
11:40 44,184.40 44,202.60 44,176.60 44,202.60 0.0K
11:45 44,202.60 44,230.10 44,202.60 44,216.80 0.0K
11:50 44,215.80 44,226.80 44,215.80 44,223.40 0.0K
11:55 44,227.30 44,242.60 44,225.70 44,242.60 0.0K
12:00 44,228.00 44,245.20 44,228.00 44,237.10 0.0K
12:05 44,237.50 44,240.30 44,211.30 44,219.10 0.0K
12:10 44,218.30 44,218.30 44,184.70 44,203.30 0.0K
12:15 44,206.40 44,213.00 44,194.80 44,196.50 0.0K
12:20 44,195.10 44,209.70 44,195.10 44,202.40 0.0K
12:25 44,202.40 44,203.80 44,190.90 44,192.30 0.0K
12:30 44,196.20 44,196.70 44,133.70 44,133.70 0.0K
12:35 44,141.50 44,146.30 44,131.50 44,132.80 0.0K
12:40 44,126.10 44,127.90 44,101.70 44,105.60 0.0K
12:45 44,097.80 44,106.50 44,085.90 44,085.90 0.0K
12:50 44,085.90 44,131.60 44,085.90 44,125.80 0.0K
12:55 44,125.80 44,127.90 44,115.40 44,122.70 0.0K
13:00 44,130.50 44,132.20 44,119.70 44,131.00 0.0K
13:05 44,131.00 44,135.50 44,125.80 44,133.20 0.0K
13:10 44,133.20 44,137.10 44,126.90 44,136.20 0.0K
13:15 44,132.30 44,132.30 44,113.20 44,113.20 0.0K
13:20 44,113.20 44,121.00 44,104.40 44,114.10 0.0K
13:25 44,114.10 44,120.50 44,104.40 44,108.80 0.0K
13:30 44,108.80 44,128.70 44,108.80 44,115.60 0.0K
13:35 44,115.60 44,115.60 44,101.40 44,107.50 0.0K
13:40 44,107.50 44,107.50 44,072.00 44,074.60 0.0K
13:45 44,074.60 44,074.60 44,032.00 44,032.00 0.0K
13:50 44,030.60 44,034.70 44,025.90 44,025.90 0.0K
13:55 44,025.40 44,043.90 44,020.10 44,043.90 0.0K
14:00 44,043.90 44,069.40 44,036.10 44,049.10 0.0K
14:05 44,049.10 44,052.60 44,040.40 44,049.90 0.0K
14:10 44,051.40 44,055.30 44,044.00 44,051.20 0.0K
14:15 44,051.20 44,057.40 44,043.30 44,057.40 0.0K
14:20 44,053.50 44,072.60 44,053.50 44,072.60 0.0K
14:25 44,068.70 44,107.80 44,068.70 44,083.00 0.0K
14:30 44,083.00 44,138.10 44,083.00 44,138.10 0.0K
14:35 44,153.00 44,167.20 44,142.60 44,156.10 0.0K
14:40 44,152.00 44,169.70 44,145.60 44,157.40 0.0K
14:45 44,157.40 44,157.40 44,128.70 44,136.60 0.0K
14:50 44,136.60 44,156.50 44,131.00 44,134.40 0.0K
14:55 44,130.50 44,156.90 44,130.50 44,135.50 0.0K
15:00 44,136.30 44,153.60 44,126.20 44,126.20 0.0K
15:05 44,135.50 44,145.70 44,135.50 44,137.10 0.0K
15:10 44,137.10 44,137.10 44,125.90 44,132.70 0.0K
15:15 44,124.90 44,207.30 44,124.90 44,207.30 0.0K
15:20 44,199.50 44,217.70 44,178.20 44,187.60 0.0K
15:25 44,183.70 44,218.40 44,183.70 44,205.70 0.0K
15:30 44,204.00 44,204.00 44,148.90 44,148.90 0.0K
15:35 44,151.40 44,161.00 44,122.70 44,122.70 0.0K
15:40 44,109.50 44,111.30 44,084.50 44,095.70 0.0K
15:45 44,094.60 44,108.20 44,090.40 44,090.40 0.0K
15:50 44,085.10 44,117.90 44,085.10 44,100.30 0.0K
15:55 44,088.50 44,123.70 44,074.80 44,074.80 0.0K
16:00 44,067.00 44,113.70 44,067.00 44,079.50 0.0K
16:05 44,075.60 44,087.80 44,075.60 44,087.70 0.0K
16:10 44,083.80 44,091.60 44,062.90 44,063.10 0.0K
16:15 44,064.60 44,071.60 44,032.00 44,032.00 0.0K
16:20 44,032.00 44,032.00 43,979.20 44,016.70 0.0K
16:25 44,012.50 44,014.70 43,970.30 44,003.80 0.0K
16:30 43,995.90 43,995.90 43,952.60 43,954.10 0.0K
16:35 43,954.10 43,954.10 43,907.00 43,948.30 0.0K
16:40 43,947.50 43,990.80 43,947.50 43,989.30 0.0K
16:45 43,989.30 43,997.20 43,968.40 43,980.50 0.0K
16:50 43,996.20 44,002.80 43,965.70 43,974.70 0.0K
16:55 43,979.40 43,996.20 43,955.60 43,991.50 0.0K
17:00 43,992.20 44,012.10 43,992.20 43,998.10 0.0K
17:05 43,993.80 44,040.10 43,993.80 44,040.10 0.0K
17:10 44,040.10 44,061.80 44,040.10 44,040.90 0.0K
17:15 44,042.30 44,043.50 44,006.00 44,010.90 0.0K
17:20 44,011.70 44,049.10 44,008.50 44,036.00 0.0K
17:25 44,031.10 44,047.50 44,004.40 44,005.80 0.0K
17:30 44,009.40 44,009.40 44,009.40 44,009.40 0.0K
17:35 44,009.40 44,009.40 43,910.40 43,910.40 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