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
2023-12-29 37,491.40 37,594.90 37,474.30 37,490.30 0.0M
2023-12-28 37,556.70 37,591.00 37,371.60 37,385.00 0.0M
2023-12-27 37,551.10 37,667.60 37,339.10 37,446.00 0.0M
2023-12-22 37,305.40 37,547.00 37,268.90 37,498.60 0.0M
2023-12-21 37,200.30 37,361.80 37,149.90 37,323.50 0.0M
2023-12-20 37,518.70 37,542.70 37,049.90 37,290.90 0.0M
2023-12-19 37,413.40 37,521.30 37,320.20 37,455.30 0.0M
2023-12-18 37,328.40 37,486.10 37,159.50 37,267.20 0.0M
2023-12-15 37,871.40 37,871.40 37,219.50 37,433.50 0.0M
2023-12-14 37,602.90 37,912.10 37,439.30 37,704.10 0.0M
2023-12-13 36,902.10 37,150.40 36,899.20 37,109.00 0.0M
2023-12-12 36,740.70 36,944.10 36,674.40 36,730.80 0.0M
2023-12-11 36,948.50 36,948.50 36,589.30 36,658.20 0.0M
2023-12-08 36,821.50 37,047.60 36,670.90 36,990.90 0.0M
2023-12-07 36,942.70 36,993.60 36,686.20 36,822.90 0.0M
2023-12-06 36,886.80 36,886.80 36,624.90 36,792.50 0.0M
2023-12-05 36,593.90 36,816.40 36,561.00 36,738.60 0.0M
2023-12-04 36,568.50 36,658.90 36,505.30 36,612.00 0.0M
2023-12-01 36,446.60 36,569.80 36,329.20 36,486.80 0.0M
2023-11-30 36,291.40 36,394.70 36,129.70 36,381.10 0.0M
2023-11-29 36,324.10 36,413.60 36,109.50 36,171.70 0.0M
2023-11-28 36,119.40 36,240.30 35,937.80 36,181.00 0.0M
2023-11-27 36,103.70 36,360.60 35,833.60 36,131.50 0.0M
2023-11-24 35,995.80 36,081.90 35,828.70 36,005.20 0.0M
2023-11-23 35,843.60 35,999.50 35,696.90 35,841.70 0.0M
2023-11-22 36,054.30 36,157.80 35,674.20 35,852.10 0.0M
2023-11-21 36,427.70 36,457.30 36,025.40 36,026.60 0.0M
2023-11-20 36,044.40 36,371.90 36,044.40 36,330.20 0.0M
2023-11-17 35,717.10 36,253.10 35,717.10 36,013.90 0.0M
2023-11-16 35,249.40 35,714.50 35,238.60 35,560.30 0.0M
2023-11-15 35,330.30 35,567.20 35,112.70 35,232.50 0.0M
2023-11-14 34,810.10 35,412.60 34,667.30 35,338.70 0.0M
2023-11-13 34,431.20 34,726.50 34,371.40 34,669.60 0.0M
2023-11-10 34,565.00 34,601.20 34,107.50 34,459.70 0.0M
2023-11-09 34,478.00 34,808.10 34,403.20 34,641.70 0.0M
2023-11-08 34,809.50 34,845.20 34,216.50 34,365.10 0.0M
2023-11-07 34,509.00 34,886.30 34,492.40 34,542.10 0.0M
2023-11-06 34,772.50 34,825.10 34,460.20 34,641.90 0.0M
2023-11-03 34,559.50 35,028.60 34,532.00 34,726.10 0.0M
2023-11-02 34,443.90 34,687.50 34,355.20 34,518.60 0.0M
2023-11-01 33,734.90 34,242.30 33,600.40 34,112.00 0.0M
2023-10-31 33,510.50 33,957.10 33,500.40 33,814.10 0.0M
2023-10-30 33,037.40 33,424.70 32,956.80 33,358.50 0.0M
2023-10-27 32,960.10 33,086.50 32,733.10 32,733.10 0.0M
2023-10-26 32,830.10 33,091.70 32,542.10 32,923.70 0.0M
2023-10-25 32,910.10 32,953.90 32,523.70 32,796.70 0.0M
2023-10-24 32,535.90 33,053.50 32,490.90 32,902.40 0.0M
2023-10-23 32,364.90 32,533.50 31,955.20 32,462.20 0.0M
2023-10-20 32,314.20 32,574.10 32,207.90 32,348.00 0.0M
2023-10-19 32,579.30 32,783.70 32,310.90 32,521.70 0.0M
2023-10-18 32,826.10 33,038.10 32,636.50 32,661.30 0.0M
2023-10-17 32,941.40 33,192.90 32,712.60 32,899.60 0.0M
2023-10-16 32,630.90 33,043.80 32,516.50 32,924.20 0.0M
2023-10-13 32,671.40 33,142.40 32,624.30 32,713.00 0.0M
2023-10-12 33,241.80 33,444.00 32,824.80 32,871.20 0.0M
2023-10-11 32,563.50 33,125.00 32,531.20 32,966.70 0.0M
2023-10-10 32,400.90 32,777.50 32,375.10 32,632.10 0.0M
2023-10-09 31,934.90 32,152.30 31,617.30 32,075.80 0.0M
2023-10-06 31,984.70 32,150.70 31,313.50 31,979.80 0.0M
2023-10-05 31,906.60 31,974.90 31,519.90 31,803.70 0.0M
2023-10-04 31,485.60 32,171.90 31,366.50 31,732.80 0.0M
2023-10-03 31,921.60 32,078.20 31,309.00 31,501.60 0.0M
2023-10-02 32,962.40 32,972.40 32,073.80 32,138.50 0.0M
2023-09-29 32,874.50 33,356.60 32,779.70 32,962.40 0.0M
2023-09-28 33,133.00 33,290.40 32,596.70 32,705.10 0.0M
2023-09-27 33,619.10 33,717.40 33,036.70 33,057.00 0.0M
2023-09-26 33,602.00 33,918.20 33,339.00 33,648.30 0.0M
2023-09-25 34,143.40 34,287.00 33,503.60 33,843.40 0.0M
2023-09-22 34,248.50 34,597.00 34,122.20 34,258.90 0.0M
2023-09-21 35,408.90 35,446.00 34,506.10 34,565.00 0.0M
2023-09-20 35,489.10 35,766.70 35,253.80 35,693.40 0.0M
2023-09-19 35,439.50 35,698.30 35,332.90 35,409.90 0.0M
2023-09-18 35,717.70 35,854.60 35,294.60 35,447.50 0.0M
2023-09-15 36,035.30 36,143.40 35,731.90 35,808.30 0.0M
2023-09-14 35,005.70 35,992.60 34,941.50 35,949.00 0.0M
2023-09-13 35,180.60 35,205.10 34,429.40 34,987.10 0.0M
2023-09-12 35,449.60 35,543.70 35,133.20 35,308.30 0.0M
2023-09-11 35,426.50 35,494.30 35,181.40 35,345.00 0.0M
2023-09-08 35,325.80 35,437.40 34,871.60 35,231.10 0.0M
2023-09-07 34,555.60 35,279.90 34,440.40 35,239.70 0.0M
2023-09-06 34,742.50 34,822.90 34,571.40 34,574.90 0.0M
2023-09-05 34,830.00 35,190.40 34,770.10 34,814.00 0.0M
2023-09-04 35,130.80 35,234.10 34,849.90 34,876.90 0.0M
2023-09-01 35,064.90 35,347.60 34,958.50 34,958.50 0.0M
2023-08-31 35,065.60 35,439.30 35,065.60 35,208.10 0.0M
2023-08-30 35,154.50 35,214.50 34,880.90 35,057.00 0.0M
2023-08-29 34,825.80 35,173.10 34,802.60 35,170.40 0.0M
2023-08-28 34,839.20 34,861.40 34,665.70 34,735.20 0.0M
2023-08-25 34,398.30 34,845.70 34,398.30 34,645.30 0.0M
2023-08-24 34,634.10 34,755.50 34,377.30 34,420.10 0.0M
2023-08-23 34,027.70 34,620.70 34,020.70 34,327.30 0.0M
2023-08-22 33,771.10 34,010.30 33,675.40 33,815.10 0.0M
2023-08-21 33,517.80 34,018.40 33,458.90 33,507.40 0.0M
2023-08-18 33,384.50 33,588.70 33,093.30 33,510.20 0.0M
2023-08-17 33,563.80 33,604.50 33,244.70 33,307.40 0.0M
2023-08-16 33,899.40 34,119.40 33,700.70 33,701.10 0.0M
2023-08-14 33,989.90 34,296.80 33,949.10 34,238.60 0.0M
2023-08-11 34,253.10 34,433.00 34,012.80 34,017.30 0.0M
2023-08-10 34,183.00 34,452.80 34,079.20 34,441.60 0.0M
2023-08-09 33,869.50 34,205.80 33,735.70 33,983.40 0.0M
2023-08-08 33,277.00 33,835.10 33,277.00 33,579.80 0.0M
2023-08-07 33,677.20 33,728.00 33,124.10 33,508.00 0.0M
2023-08-04 33,977.10 34,036.50 33,380.10 33,624.90 0.0M
2023-08-03 34,427.60 34,427.60 33,902.40 33,967.80 0.0M
2023-08-02 34,903.30 34,939.30 34,471.90 34,481.50 0.0M
2023-08-01 35,555.40 35,788.60 35,179.40 35,216.40 0.0M
2023-07-31 35,431.30 35,710.80 35,356.90 35,518.90 0.0M
2023-07-28 35,669.70 35,783.70 35,340.40 35,511.60 0.0M
2023-07-27 35,719.90 35,893.70 35,562.50 35,726.00 0.0M
2023-07-26 35,509.00 35,559.40 34,959.90 35,398.50 0.0M
2023-07-25 35,291.90 35,292.70 35,101.00 35,248.10 0.0M
2023-07-24 34,966.00 35,360.10 34,870.20 35,308.50 0.0M
2023-07-21 35,612.10 35,862.30 35,587.50 35,780.20 0.0M
2023-07-20 35,493.70 35,738.20 35,493.70 35,587.80 0.0M
2023-07-19 35,449.30 35,646.20 35,311.30 35,438.30 0.0M
2023-07-18 35,127.20 35,377.50 35,036.10 35,316.70 0.0M
2023-07-17 35,136.60 35,398.20 35,058.90 35,108.60 0.0M
2023-07-14 35,361.40 35,452.90 35,008.10 35,165.40 0.0M
2023-07-13 35,220.00 35,639.40 35,192.90 35,563.80 0.0M
2023-07-12 34,647.50 35,168.20 34,533.20 35,096.60 0.0M
2023-07-11 34,458.30 34,563.80 34,251.70 34,546.30 0.0M
2023-07-10 34,342.70 34,740.60 34,249.60 34,296.40 0.0M
2023-07-07 34,284.40 34,602.80 33,880.80 34,436.10 0.0M
2023-07-06 34,992.70 35,186.20 34,164.30 34,241.90 0.0M
2023-07-05 35,723.00 35,733.40 35,111.90 35,111.90 0.0M
2023-07-04 35,628.90 36,019.30 35,628.90 35,801.40 0.0M
2023-07-03 35,162.70 35,611.70 35,148.60 35,450.60 0.0M
2023-06-30 35,056.70 35,275.80 34,922.90 35,123.70 0.0M
2023-06-29 34,863.00 34,953.10 34,713.90 34,907.30 0.0M
2023-06-28 35,011.40 35,093.70 34,782.20 34,946.40 0.0M
2023-06-27 34,738.50 34,910.90 34,661.40 34,868.40 0.0M
2023-06-26 34,589.70 34,682.50 34,329.60 34,567.70 0.0M
2023-06-23 34,269.30 34,693.30 34,233.10 34,498.00 0.0M
2023-06-22 34,377.60 34,543.90 34,101.30 34,456.30 0.0M
2023-06-21 34,575.40 34,632.20 34,395.90 34,521.10 0.0M
2023-06-20 34,787.00 34,977.50 34,751.70 34,855.80 0.0M
2023-06-19 34,985.80 35,018.30 34,761.80 34,852.90 0.0M
2023-06-16 35,156.30 35,553.30 35,156.30 35,273.90 0.0M
2023-06-15 35,105.20 35,221.80 34,986.20 35,151.30 0.0M
2023-06-14 35,082.90 35,521.80 35,059.40 35,228.40 0.0M
2023-06-13 35,270.90 35,282.90 34,849.60 35,068.00 0.0M
2023-06-12 35,103.70 35,454.60 35,088.10 35,250.30 0.0M
2023-06-09 35,046.00 35,218.50 34,916.20 35,037.50 0.0M
2023-06-08 34,818.80 35,203.20 34,798.30 35,019.00 0.0M
2023-06-07 34,823.00 34,855.30 34,537.20 34,714.90 0.0M
2023-06-06 34,494.90 35,056.10 34,494.90 34,931.40 0.0M
2023-06-05 34,779.40 34,872.10 34,563.80 34,650.30 0.0M
2023-06-02 34,531.80 34,893.60 34,365.40 34,869.30 0.0M
2023-06-01 34,104.00 34,449.60 33,971.30 34,378.00 0.0M
2023-05-31 34,410.80 34,580.40 33,798.80 33,945.30 0.0M
2023-05-30 34,221.80 34,802.00 34,113.50 34,617.00 0.0M
2023-05-29 34,414.00 34,492.90 34,042.90 34,246.60 0.0M
2023-05-26 33,865.40 34,237.50 33,475.40 34,227.20 0.0M
2023-05-25 34,176.00 34,297.60 33,666.60 33,834.30 0.0M
2023-05-24 34,515.70 34,549.50 34,081.40 34,323.70 0.0M
2023-05-23 34,704.20 34,933.80 34,660.90 34,766.60 0.0M
2023-05-22 34,865.40 35,214.50 34,770.80 34,820.20 0.0M
2023-05-19 34,393.30 35,087.10 34,393.30 34,895.40 0.0M
2023-05-18 35,062.60 35,157.00 34,246.70 34,278.40 0.0M
2023-05-17 34,955.40 35,169.80 34,820.50 34,897.40 0.0M
2023-05-16 35,132.50 35,712.60 35,132.50 35,173.70 0.0M
2023-05-15 35,363.90 35,506.30 35,094.30 35,139.10 0.0M
2023-05-12 35,291.90 35,477.40 35,185.50 35,307.70 0.0M
2023-05-11 35,342.70 35,361.20 34,806.10 35,095.60 0.0M
2023-05-10 35,142.10 35,404.50 35,026.40 35,202.50 0.0M
2023-05-09 35,101.60 35,217.40 34,805.10 35,217.40 0.0M
2023-05-08 35,379.10 35,479.70 35,116.50 35,261.40 0.0M
2023-05-05 35,237.30 35,445.30 34,981.20 35,441.10 0.0M
2023-05-04 34,796.30 35,073.40 34,491.80 35,073.40 0.0M
2023-05-03 35,038.70 35,269.30 34,944.00 35,071.00 0.0M
2023-05-02 35,386.50 35,674.60 34,862.40 34,914.10 0.0M
2023-04-28 35,592.70 35,674.10 34,960.20 35,543.50 0.0M
2023-04-27 34,954.10 35,389.70 34,903.40 35,292.40 0.0M
2023-04-26 34,770.60 35,013.50 34,684.50 34,891.40 0.0M
2023-04-25 34,602.30 34,902.80 34,452.90 34,792.30 0.0M
2023-04-24 34,641.00 34,871.30 34,393.60 34,689.10 0.0M
2023-04-21 34,166.20 34,461.40 33,983.60 34,376.60 0.0M
2023-04-20 33,734.90 34,038.50 33,713.50 33,982.80 0.0M
2023-04-19 33,441.20 34,073.00 33,425.60 33,859.70 0.0M
2023-04-18 33,483.90 33,673.00 33,193.30 33,526.20 0.0M
2023-04-17 33,431.00 33,604.80 33,302.90 33,424.50 0.0M
2023-04-14 33,872.70 33,964.90 33,269.70 33,300.90 0.0M
2023-04-13 34,391.50 34,391.50 33,612.30 33,699.80 0.0M
2023-04-12 34,488.80 35,198.40 34,474.10 34,732.90 0.0M
2023-04-11 34,216.50 34,405.60 34,012.40 34,353.30 0.0M
2023-04-06 33,382.20 34,177.10 33,324.00 34,146.80 0.0M
2023-04-05 32,784.70 33,313.80 32,691.80 33,245.50 0.0M
2023-04-04 32,718.00 32,798.00 32,515.80 32,713.30 0.0M
2023-04-03 32,888.80 32,935.60 32,507.40 32,674.70 0.0M
2023-03-31 32,567.10 33,037.00 32,567.10 32,763.00 0.0M
2023-03-30 32,514.70 32,813.50 32,464.40 32,676.40 0.0M
2023-03-29 31,947.00 32,302.30 31,783.40 32,259.90 0.0M
2023-03-28 32,152.00 32,190.70 31,841.50 31,942.90 0.0M
2023-03-27 31,772.10 32,201.90 31,746.30 32,030.90 0.0M
2023-03-24 31,912.40 31,912.40 31,391.80 31,567.50 0.0M
2023-03-23 31,919.10 32,146.20 31,711.70 32,109.30 0.0M
2023-03-22 31,873.50 31,959.50 31,664.40 31,938.40 0.0M
2023-03-21 31,699.90 32,060.30 31,674.00 31,926.70 0.0M
2023-03-20 30,956.00 31,589.20 30,654.20 31,589.20 0.0M
2023-03-17 31,394.60 31,697.20 30,609.90 30,869.10 0.0M
2023-03-16 30,897.10 31,214.90 30,698.10 31,132.00 0.0M
2023-03-15 31,291.90 31,652.60 30,715.50 30,764.20 0.0M
2023-03-14 30,750.30 31,318.60 30,603.60 31,264.50 0.0M
2023-03-13 30,953.80 30,953.80 29,953.90 30,552.80 0.0M
2023-03-10 30,875.70 30,935.10 30,644.60 30,935.10 0.0M
2023-03-09 31,143.60 31,188.60 30,614.20 30,916.70 0.0M
2023-03-08 30,835.70 31,016.50 30,712.40 31,016.50 0.0M
2023-03-07 31,089.00 31,460.70 30,887.80 30,894.70 0.0M
2023-03-06 31,181.20 31,303.00 30,996.20 31,094.70 0.0M
2023-03-03 30,942.30 31,137.30 30,829.50 30,968.60 0.0M
2023-03-02 30,267.20 30,833.40 30,236.90 30,769.10 0.0M
2023-03-01 31,011.20 31,048.20 30,297.50 30,372.90 0.0M
2023-02-28 31,094.30 31,247.50 30,848.80 31,071.10 0.0M
2023-02-27 31,049.30 31,363.00 30,989.40 31,155.20 0.0M
2023-02-24 30,923.40 31,232.30 30,719.60 30,757.20 0.0M
2023-02-23 30,828.80 31,039.30 30,719.00 30,824.20 0.0M
2023-02-22 31,134.60 31,163.90 30,537.30 30,801.00 0.0M
2023-02-21 31,430.60 31,581.80 31,094.20 31,276.50 0.0M
2023-02-20 31,617.50 31,784.90 31,396.30 31,442.90 0.0M
2023-02-17 31,341.70 31,595.60 31,148.70 31,449.00 0.0M
2023-02-16 31,713.20 31,740.60 31,199.10 31,539.50 0.0M
2023-02-15 31,666.00 31,729.80 31,430.30 31,588.70 0.0M
2023-02-14 31,797.00 31,964.90 31,594.40 31,594.40 0.0M
2023-02-13 31,812.90 31,825.30 31,557.10 31,698.40 0.0M
2023-02-10 31,726.90 32,271.50 31,550.70 31,732.60 0.0M
2023-02-09 31,845.90 31,886.20 31,441.70 31,594.10 0.0M
2023-02-08 31,839.70 31,935.40 31,532.50 31,634.80 0.0M
2023-02-07 31,789.00 31,945.50 31,569.50 31,689.50 0.0M
2023-02-06 31,244.60 31,645.90 31,113.90 31,645.90 0.0M
2023-02-03 31,580.80 31,589.50 31,186.00 31,422.00 0.0M
2023-02-02 31,294.90 31,779.40 31,128.70 31,744.10 0.0M
2023-02-01 31,577.00 31,679.50 30,970.90 31,075.70 0.0M
2023-01-31 31,688.30 31,793.00 31,258.90 31,489.20 0.0M
2023-01-30 31,959.40 32,040.10 31,718.80 31,718.80 0.0M
2023-01-27 32,025.30 32,025.30 31,777.30 31,991.00 0.0M
2023-01-26 32,176.60 32,197.00 31,791.00 32,000.90 0.0M
2023-01-25 32,148.50 32,211.60 31,819.00 32,052.00 0.0M
2023-01-24 32,066.60 32,179.60 31,842.70 32,055.20 0.0M
2023-01-23 31,917.50 32,049.50 31,604.50 31,890.10 0.0M
2023-01-20 32,694.00 32,937.60 32,456.40 32,501.80 0.0M
2023-01-19 33,251.50 33,264.50 32,507.60 32,584.00 0.0M
2023-01-18 33,256.10 33,389.10 33,006.10 33,183.60 0.0M
2023-01-17 33,334.30 33,411.10 32,934.90 33,218.60 0.0M
2023-01-16 33,163.10 33,392.00 32,910.40 33,345.80 0.0M
2023-01-13 33,029.60 33,228.70 32,929.70 32,997.00 0.0M
2023-01-12 32,878.10 33,056.10 32,747.20 32,945.50 0.0M
2023-01-11 32,057.40 32,673.70 31,993.00 32,553.80 0.0M
2023-01-10 32,120.60 32,198.20 31,889.00 31,995.20 0.0M
2023-01-09 32,071.40 32,303.50 31,817.90 32,222.90 0.0M
2023-01-06 31,751.50 32,250.50 31,576.90 32,231.90 0.0M
2023-01-05 31,791.80 31,921.20 31,516.90 31,569.80 0.0M
2023-01-04 30,967.70 31,887.50 30,967.70 31,800.50 0.0M
2023-01-03 30,272.70 31,043.70 30,050.00 30,824.40 0.0M
2023-01-02 29,793.40 30,299.70 29,790.00 30,286.10 0.0M