FTSE Italia Utilities (FTITLMS65)

FTITLMS65
🏛️ イタリア →
44,510.40
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 29,838.90 30,006.40 29,577.00 29,577.00 0.0M
2022-12-29 29,672.10 30,125.50 29,533.20 30,069.40 0.0M
2022-12-28 29,886.00 29,961.60 29,596.30 29,713.90 0.0M
2022-12-27 30,306.20 30,428.40 29,878.30 29,952.40 0.0M
2022-12-23 30,113.00 30,219.80 29,846.70 30,126.00 0.0M
2022-12-22 30,386.90 30,525.00 30,010.00 30,010.00 0.0M
2022-12-21 29,980.00 30,312.90 29,932.40 30,301.80 0.0M
2022-12-20 29,495.30 29,968.70 29,319.10 29,866.60 0.0M
2022-12-19 30,037.00 30,163.60 29,846.00 29,963.90 0.0M
2022-12-16 29,951.30 30,320.20 29,697.30 29,942.40 0.0M
2022-12-15 31,142.40 31,300.70 30,103.90 30,103.90 0.0M
2022-12-14 31,108.60 31,396.70 31,068.60 31,228.30 0.0M
2022-12-13 30,842.60 31,604.00 30,394.00 31,148.40 0.0M
2022-12-12 30,996.40 31,100.50 30,827.40 30,895.80 0.0M
2022-12-09 31,006.30 31,069.40 30,603.20 31,012.20 0.0M
2022-12-08 30,976.10 31,022.90 30,594.10 30,755.00 0.0M
2022-12-07 30,961.70 31,220.30 30,922.10 30,973.70 0.0M
2022-12-06 31,267.40 31,572.30 30,870.40 30,870.40 0.0M
2022-12-05 31,207.50 31,317.50 31,125.20 31,221.70 0.0M
2022-12-02 31,109.00 31,384.20 30,950.00 31,156.60 0.0M
2022-12-01 30,809.20 31,263.60 30,805.30 31,137.30 0.0M
2022-11-30 30,527.70 30,589.60 30,248.10 30,541.70 0.0M
2022-11-29 30,406.50 30,476.10 30,090.40 30,379.20 0.0M
2022-11-28 30,730.30 30,730.30 30,187.90 30,275.60 0.0M
2022-11-25 30,723.80 30,882.50 30,553.80 30,730.30 0.0M
2022-11-24 30,438.90 30,854.60 30,420.70 30,751.80 0.0M
2022-11-23 30,058.90 30,264.80 29,465.70 30,235.60 0.0M
2022-11-22 30,585.70 30,830.90 30,298.80 30,372.60 0.0M
2022-11-21 30,521.00 30,727.60 30,175.70 30,295.90 0.0M
2022-11-18 30,029.60 30,661.80 30,029.60 30,661.80 0.0M
2022-11-17 30,562.70 30,683.20 29,750.40 29,876.20 0.0M
2022-11-16 30,474.40 30,760.30 30,268.90 30,537.20 0.0M
2022-11-15 30,304.40 30,543.60 30,175.00 30,386.10 0.0M
2022-11-14 30,249.10 30,408.00 29,995.90 30,214.20 0.0M
2022-11-11 30,282.00 30,639.70 29,906.80 30,057.50 0.0M
2022-11-10 29,017.60 30,284.40 29,002.70 30,103.60 0.0M
2022-11-09 28,626.50 29,171.50 28,600.40 29,036.80 0.0M
2022-11-08 28,333.30 28,777.70 28,139.20 28,709.60 0.0M
2022-11-07 28,225.20 28,747.10 28,212.00 28,402.20 0.0M
2022-11-04 27,678.80 28,414.00 26,903.30 28,204.50 0.0M
2022-11-03 27,376.60 27,612.20 27,259.60 27,583.10 0.0M
2022-11-02 27,586.20 27,929.00 27,403.60 27,774.20 0.0M
2022-11-01 27,601.20 27,946.60 27,486.30 27,558.70 0.0M
2022-10-31 27,472.30 27,473.70 27,139.40 27,437.30 0.0M
2022-10-28 27,312.10 27,493.80 27,099.10 27,299.50 0.0M
2022-10-27 26,605.30 27,590.70 26,396.80 27,551.00 0.0M
2022-10-26 26,717.00 26,821.00 26,364.90 26,706.30 0.0M
2022-10-25 25,995.80 26,624.80 25,710.70 26,624.80 0.0M
2022-10-24 25,632.00 26,331.10 25,438.10 25,981.80 0.0M
2022-10-21 25,410.60 25,526.10 24,960.60 25,306.70 0.0M
2022-10-20 25,654.30 25,671.20 25,295.20 25,628.80 0.0M
2022-10-19 25,727.30 25,753.10 25,322.00 25,718.80 0.0M
2022-10-18 25,756.70 26,069.30 25,674.50 25,674.70 0.0M
2022-10-17 25,157.30 25,669.00 24,904.50 25,543.50 0.0M
2022-10-14 25,008.00 25,359.20 24,734.10 24,983.30 0.0M
2022-10-13 24,226.70 24,996.10 24,033.90 24,525.20 0.0M
2022-10-12 24,692.30 24,909.80 24,250.70 24,250.70 0.0M
2022-10-11 24,942.30 25,079.80 24,579.10 24,694.10 0.0M
2022-10-10 24,791.20 25,319.00 24,575.70 25,258.10 0.0M
2022-10-07 24,995.90 25,628.10 24,913.20 24,960.90 0.0M
2022-10-06 26,057.80 26,095.00 25,101.10 25,206.10 0.0M
2022-10-05 26,765.60 26,790.90 25,851.00 26,053.00 0.0M
2022-10-04 26,504.40 26,871.00 26,395.20 26,871.00 0.0M
2022-10-03 25,341.50 26,260.40 25,294.80 26,213.40 0.0M
2022-09-30 25,621.00 25,808.10 25,332.60 25,458.20 0.0M
2022-09-29 25,666.70 25,788.70 25,276.60 25,523.50 0.0M
2022-09-28 25,661.80 26,212.90 25,383.10 25,955.80 0.0M
2022-09-27 27,258.50 27,259.00 25,863.90 25,863.90 0.0M
2022-09-26 27,162.40 27,655.70 27,041.20 27,276.50 0.0M
2022-09-23 28,725.00 28,727.90 27,591.00 27,697.50 0.0M
2022-09-22 28,670.00 28,999.10 28,579.20 28,697.00 0.0M
2022-09-21 28,705.00 29,076.60 28,568.80 28,943.80 0.0M
2022-09-20 29,414.40 29,574.20 28,679.60 28,756.80 0.0M
2022-09-19 29,159.80 29,457.00 28,776.00 29,267.80 0.0M
2022-09-16 28,855.00 29,348.20 28,746.90 29,216.60 0.0M
2022-09-15 29,218.40 29,404.00 28,929.40 29,162.10 0.0M
2022-09-14 29,317.00 29,409.70 28,964.30 29,265.30 0.0M
2022-09-13 29,841.40 30,142.50 29,501.90 29,501.90 0.0M
2022-09-12 29,209.50 29,790.10 29,143.50 29,784.00 0.0M
2022-09-09 28,673.90 29,201.30 28,571.30 29,069.70 0.0M
2022-09-08 28,666.00 28,844.40 27,959.70 28,653.60 0.0M
2022-09-07 28,008.50 29,134.20 27,948.60 28,554.80 0.0M
2022-09-06 28,356.00 28,556.00 27,926.50 28,154.90 0.0M
2022-09-05 28,112.00 28,451.20 27,823.30 28,332.50 0.0M
2022-09-02 28,279.00 28,772.90 27,998.60 28,725.90 0.0M
2022-09-01 28,037.00 28,351.90 27,891.60 28,130.60 0.0M
2022-08-31 29,435.30 29,436.90 28,412.20 28,412.20 0.0M
2022-08-30 29,474.90 29,814.20 29,357.10 29,357.10 0.0M
2022-08-29 29,202.30 29,354.70 28,899.20 29,351.40 0.0M
2022-08-26 30,430.80 30,451.90 29,537.10 29,661.80 0.0M
2022-08-25 30,474.60 30,557.90 30,142.00 30,311.60 0.0M
2022-08-24 30,123.70 30,479.30 29,999.60 30,281.50 0.0M
2022-08-23 30,041.50 30,381.40 30,008.20 30,253.30 0.0M
2022-08-22 30,363.90 30,423.20 29,931.70 30,227.00 0.0M
2022-08-19 30,799.50 30,875.20 30,416.30 30,468.80 0.0M
2022-08-18 30,934.10 31,024.60 30,729.70 30,909.60 0.0M
2022-08-17 31,055.90 31,155.30 30,777.00 30,861.30 0.0M
2022-08-16 30,751.40 31,121.10 30,743.30 30,886.70 0.0M
2022-08-12 30,313.70 30,593.80 30,256.30 30,394.70 0.0M
2022-08-11 30,348.60 30,442.70 30,197.10 30,299.30 0.0M
2022-08-10 30,306.70 30,553.00 30,206.60 30,217.90 0.0M
2022-08-09 30,472.30 30,516.30 30,050.20 30,349.30 0.0M
2022-08-08 30,168.60 30,630.20 29,986.60 30,466.60 0.0M
2022-08-05 30,102.20 30,137.00 29,818.10 29,990.30 0.0M
2022-08-04 30,048.20 30,240.90 29,872.00 30,080.80 0.0M
2022-08-03 29,886.60 30,032.00 29,641.60 29,903.90 0.0M
2022-08-02 30,150.90 30,150.90 29,676.80 29,824.40 0.0M
2022-08-01 30,045.00 30,541.50 30,017.00 30,102.70 0.0M
2022-07-29 30,331.00 30,426.30 29,836.30 30,009.50 0.0M
2022-07-28 29,177.90 29,503.60 28,833.00 29,503.60 0.0M
2022-07-27 29,149.90 29,328.30 28,848.10 29,069.30 0.0M
2022-07-26 28,954.20 29,137.60 28,777.50 29,069.70 0.0M
2022-07-25 28,793.60 29,077.80 28,713.90 29,015.10 0.0M
2022-07-22 28,722.30 29,049.30 28,631.40 28,869.30 0.0M
2022-07-21 28,278.80 28,776.60 28,185.40 28,776.60 0.0M
2022-07-20 30,050.00 30,158.40 29,036.90 29,158.30 0.0M
2022-07-19 29,492.20 30,175.50 29,450.00 30,012.10 0.0M
2022-07-18 29,185.60 29,786.00 29,111.20 29,674.70 0.0M
2022-07-15 29,334.50 29,952.90 29,294.90 29,904.80 0.0M
2022-07-14 30,520.50 30,551.20 29,018.10 29,126.30 0.0M
2022-07-13 30,866.80 30,866.80 30,303.10 30,635.40 0.0M
2022-07-12 31,197.70 31,251.80 30,953.80 30,972.40 0.0M
2022-07-11 31,062.90 31,420.20 31,052.10 31,271.60 0.0M
2022-07-08 31,438.90 31,538.30 30,994.80 31,235.20 0.0M
2022-07-07 31,296.90 31,443.10 30,966.70 31,347.30 0.0M
2022-07-06 30,906.20 31,359.30 30,647.00 30,947.30 0.0M
2022-07-05 31,657.60 31,683.10 30,603.60 30,603.60 0.0M
2022-07-04 31,868.30 32,063.00 31,525.80 31,525.80 0.0M
2022-07-01 30,860.90 31,788.80 30,546.40 31,704.10 0.0M
2022-06-30 31,365.10 31,929.10 31,072.40 31,152.30 0.0M
2022-06-29 32,139.60 32,362.30 31,661.40 31,955.10 0.0M
2022-06-28 31,923.90 32,368.50 31,856.30 32,311.70 0.0M
2022-06-27 32,460.20 32,533.20 31,622.10 31,860.40 0.0M
2022-06-24 31,901.50 32,455.70 31,838.80 32,379.00 0.0M
2022-06-23 30,956.80 31,982.30 30,865.10 31,694.50 0.0M
2022-06-22 31,466.00 31,466.00 30,659.80 31,149.10 0.0M
2022-06-21 32,021.90 32,021.90 31,641.40 31,713.20 0.0M
2022-06-20 32,229.80 32,269.60 31,723.30 32,045.00 0.0M
2022-06-17 31,955.80 32,547.00 31,761.50 32,180.30 0.0M
2022-06-16 32,557.90 32,727.30 31,565.10 31,884.40 0.0M
2022-06-15 32,246.40 32,694.00 31,993.30 32,581.60 0.0M
2022-06-14 32,160.80 32,352.00 31,458.80 31,461.50 0.0M
2022-06-13 32,195.50 32,765.80 31,739.90 31,919.80 0.0M
2022-06-10 33,712.60 33,762.10 32,154.80 32,520.20 0.0M
2022-06-09 34,596.90 34,614.30 33,538.50 33,965.90 0.0M
2022-06-08 35,182.60 35,238.70 34,379.60 34,656.80 0.0M
2022-06-07 35,209.00 35,309.70 34,882.00 35,189.70 0.0M
2022-06-06 35,085.20 35,546.40 34,970.50 35,410.60 0.0M
2022-06-03 35,286.50 35,338.80 34,627.30 34,856.40 0.0M
2022-06-02 35,099.60 35,261.90 34,854.80 35,042.10 0.0M
2022-06-01 35,678.00 35,966.40 34,827.60 34,939.20 0.0M
2022-05-31 36,094.00 36,117.20 35,508.80 35,578.00 0.0M
2022-05-30 36,320.30 36,341.20 35,742.10 36,121.90 0.0M
2022-05-27 36,625.20 36,652.70 36,062.80 36,261.50 0.0M
2022-05-26 36,530.90 36,663.70 36,352.10 36,511.10 0.0M
2022-05-25 36,144.80 36,533.40 36,015.70 36,377.70 0.0M
2022-05-24 35,698.90 36,000.50 35,493.50 35,816.60 0.0M
2022-05-23 36,186.40 36,239.20 35,674.00 36,239.20 0.0M
2022-05-20 35,619.00 36,497.80 35,562.80 36,145.40 0.0M
2022-05-19 35,397.20 35,487.70 35,017.00 35,407.70 0.0M
2022-05-18 35,701.90 35,978.80 35,194.50 35,472.60 0.0M
2022-05-17 35,735.00 35,932.90 35,447.90 35,659.10 0.0M
2022-05-16 34,914.00 35,688.20 34,914.00 35,562.70 0.0M
2022-05-13 34,759.40 35,085.90 34,596.80 35,085.90 0.0M
2022-05-12 34,947.90 35,075.30 34,465.50 34,542.40 0.0M
2022-05-11 34,804.20 35,387.30 34,399.00 35,387.30 0.0M
2022-05-10 34,766.00 34,985.40 34,595.30 34,616.60 0.0M
2022-05-09 35,331.50 35,383.90 34,489.80 34,541.40 0.0M
2022-05-06 35,436.40 35,751.40 35,226.00 35,272.20 0.0M
2022-05-05 36,488.50 36,670.70 35,418.90 35,586.80 0.0M
2022-05-04 36,242.50 36,445.70 36,101.60 36,152.30 0.0M
2022-05-03 36,081.70 36,360.70 35,950.20 36,360.70 0.0M
2022-05-02 36,192.60 36,406.30 35,532.20 36,023.00 0.0M
2022-04-29 36,605.30 36,633.30 36,278.40 36,307.60 0.0M
2022-04-28 35,956.70 36,439.10 35,956.70 36,439.10 0.0M
2022-04-27 35,592.10 35,870.90 35,118.70 35,770.10 0.0M
2022-04-26 36,098.40 36,479.00 35,764.10 35,856.80 0.0M
2022-04-25 35,264.00 36,073.20 35,264.00 35,849.90 0.0M
2022-04-22 35,693.20 36,057.70 35,552.50 35,582.90 0.0M
2022-04-21 36,428.60 36,428.60 35,990.60 35,996.70 0.0M
2022-04-20 36,238.70 36,626.70 36,093.30 36,442.10 0.0M
2022-04-19 36,232.60 36,435.30 35,958.90 36,399.30 0.0M
2022-04-14 36,197.50 36,451.40 35,879.90 36,430.70 0.0M
2022-04-13 36,436.80 36,643.70 36,069.50 36,319.80 0.0M
2022-04-12 36,493.30 36,834.10 36,223.90 36,682.50 0.0M
2022-04-11 36,857.60 37,544.90 36,777.90 36,997.00 0.0M
2022-04-08 36,632.90 37,074.30 36,582.00 37,074.30 0.0M
2022-04-07 36,302.20 36,866.90 36,152.20 36,246.60 0.0M
2022-04-06 36,213.10 36,392.90 35,723.10 36,178.40 0.0M
2022-04-05 35,637.30 36,559.10 35,430.50 36,263.50 0.0M
2022-04-04 35,917.30 35,967.10 35,320.20 35,674.10 0.0M
2022-04-01 35,527.30 35,942.30 35,317.50 35,687.80 0.0M
2022-03-31 35,406.60 35,863.60 35,289.30 35,429.10 0.0M
2022-03-30 35,116.80 35,370.10 34,882.50 35,370.10 0.0M
2022-03-29 34,883.40 35,313.70 34,640.00 35,060.80 0.0M
2022-03-28 34,141.30 35,148.00 34,140.00 34,439.30 0.0M
2022-03-25 33,698.20 34,362.10 33,590.20 34,108.10 0.0M
2022-03-24 33,539.40 33,890.20 33,276.90 33,636.10 0.0M
2022-03-23 34,006.30 34,006.30 33,151.10 33,254.50 0.0M
2022-03-22 34,120.40 34,185.50 33,656.40 33,928.20 0.0M
2022-03-21 33,321.80 34,141.50 33,321.80 33,833.80 0.0M
2022-03-18 33,633.20 34,275.10 33,385.50 33,579.90 0.0M
2022-03-17 33,725.30 33,922.70 32,977.00 33,387.70 0.0M
2022-03-16 34,344.80 34,507.10 33,555.60 33,687.20 0.0M
2022-03-15 33,668.30 34,034.20 33,367.70 33,907.80 0.0M
2022-03-14 33,780.40 34,035.70 33,541.00 33,748.80 0.0M
2022-03-11 33,622.50 34,009.80 33,198.70 33,471.50 0.0M
2022-03-10 35,022.50 35,093.50 33,275.90 33,511.90 0.0M
2022-03-09 34,377.20 35,039.10 33,924.60 34,900.30 0.0M
2022-03-08 32,233.60 34,094.60 32,233.60 33,218.40 0.0M
2022-03-07 32,012.40 33,386.80 31,110.50 32,515.60 0.0M
2022-03-04 34,153.60 34,464.90 33,034.30 33,034.30 0.0M
2022-03-03 35,261.60 35,320.00 34,114.80 34,240.90 0.0M
2022-03-02 35,568.10 35,639.60 34,934.80 35,260.90 0.0M
2022-03-01 37,389.70 37,406.30 35,463.50 35,463.50 0.0M
2022-02-28 36,339.30 37,247.60 36,291.90 37,200.50 0.0M
2022-02-25 35,093.60 36,948.20 34,994.90 36,768.20 0.0M
2022-02-24 34,214.00 35,245.80 34,035.50 34,886.70 0.0M
2022-02-23 35,503.70 35,882.90 35,289.90 35,338.70 0.0M
2022-02-22 34,462.00 35,439.30 34,385.90 35,358.20 0.0M
2022-02-21 36,051.00 36,097.30 35,177.40 35,219.60 0.0M
2022-02-18 36,266.30 36,305.40 35,706.10 35,869.10 0.0M
2022-02-17 36,197.00 36,591.40 35,947.90 36,068.20 0.0M
2022-02-16 36,003.70 36,231.30 35,760.60 36,231.30 0.0M
2022-02-15 35,184.80 35,959.70 35,184.80 35,941.20 0.0M
2022-02-14 35,395.00 35,677.30 34,819.00 35,336.40 0.0M
2022-02-11 35,500.00 35,833.10 35,111.30 35,743.40 0.0M
2022-02-10 36,297.60 36,331.60 35,694.10 35,977.60 0.0M
2022-02-09 35,621.00 36,220.70 35,621.00 36,165.70 0.0M
2022-02-08 35,945.90 36,230.40 35,101.50 35,329.40 0.0M
2022-02-07 36,987.70 36,993.60 35,591.40 35,868.10 0.0M
2022-02-04 38,065.30 38,108.60 36,812.00 36,923.40 0.0M
2022-02-03 38,079.10 38,226.90 37,689.50 37,691.20 0.0M
2022-02-02 38,144.30 38,245.50 38,009.30 38,149.60 0.0M
2022-02-01 37,990.50 38,235.60 37,941.90 38,059.70 0.0M
2022-01-31 38,093.10 38,281.50 37,631.60 37,756.40 0.0M
2022-01-28 37,858.50 38,049.70 37,260.10 37,535.10 0.0M
2022-01-27 36,772.80 38,128.10 36,757.30 37,984.30 0.0M
2022-01-26 37,177.40 37,519.20 37,157.90 37,320.40 0.0M
2022-01-25 37,146.40 37,350.70 36,803.10 36,958.60 0.0M
2022-01-24 37,534.80 37,677.10 36,625.50 36,927.50 0.0M
2022-01-21 38,231.60 38,447.30 37,836.50 38,048.60 0.0M
2022-01-20 37,796.70 38,541.30 37,528.40 38,518.40 0.0M
2022-01-19 37,459.40 37,714.70 37,192.20 37,588.70 0.0M
2022-01-18 37,741.10 37,744.80 37,318.80 37,643.20 0.0M
2022-01-17 37,896.10 37,977.80 37,719.70 37,875.60 0.0M
2022-01-14 37,911.30 38,086.90 37,463.70 37,688.00 0.0M
2022-01-13 38,119.20 38,450.60 38,048.80 38,349.00 0.0M
2022-01-12 38,332.60 38,570.30 37,966.70 38,210.10 0.0M
2022-01-11 38,322.20 38,594.30 38,188.80 38,188.80 0.0M
2022-01-10 38,417.00 38,556.70 38,086.10 38,206.80 0.0M
2022-01-07 38,424.30 38,535.90 37,908.10 38,160.70 0.0M
2022-01-06 38,951.60 39,006.50 38,353.10 38,388.90 0.0M
2022-01-05 39,419.30 39,598.00 39,205.50 39,311.80 0.0M
2022-01-04 39,965.30 39,975.10 39,534.20 39,625.00 0.0M
2022-01-03 39,170.00 39,784.80 39,170.00 39,724.60 0.0M