FTSE Italia All Share Basic Materials (FTITLMS55)

FTITLMS55
🏛️ イタリア →
51,275.00
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 31,086.80 31,203.20 30,508.20 30,617.70 0.0M
2023-12-28 31,095.10 31,098.00 30,733.90 30,793.20 0.0M
2023-12-27 31,059.00 31,064.70 30,869.50 30,997.30 0.0M
2023-12-22 30,886.90 31,013.30 30,549.70 30,965.40 0.0M
2023-12-21 30,270.60 30,845.80 30,116.40 30,538.60 0.0M
2023-12-20 30,377.30 30,632.60 29,991.70 30,357.70 0.0M
2023-12-19 29,571.30 30,268.60 29,571.30 30,132.60 0.0M
2023-12-18 30,406.30 30,754.00 29,789.40 29,789.40 0.0M
2023-12-15 30,678.40 31,034.90 30,376.90 30,616.90 0.0M
2023-12-14 29,379.30 30,540.80 29,379.30 30,462.60 0.0M
2023-12-13 29,107.60 29,646.50 28,698.30 29,331.30 0.0M
2023-12-12 28,885.80 28,934.70 28,361.90 28,925.90 0.0M
2023-12-11 28,236.00 28,885.80 28,064.70 28,885.80 0.0M
2023-12-08 28,313.00 28,370.60 27,964.70 28,351.50 0.0M
2023-12-07 29,258.20 29,258.20 28,117.30 28,117.30 0.0M
2023-12-06 28,559.40 29,391.30 28,559.30 29,129.70 0.0M
2023-12-05 28,746.70 28,977.30 28,525.20 28,776.10 0.0M
2023-12-04 29,544.80 29,564.40 28,739.60 28,739.90 0.0M
2023-12-01 30,082.70 30,082.70 29,342.60 29,447.30 0.0M
2023-11-30 28,678.90 29,792.90 28,678.90 29,792.90 0.0M
2023-11-29 30,571.60 30,604.20 28,680.70 28,987.30 0.0M
2023-11-28 30,562.90 30,583.90 30,108.90 30,583.90 0.0M
2023-11-27 30,611.30 30,750.10 30,301.00 30,543.30 0.0M
2023-11-24 31,286.00 31,491.70 30,251.60 30,619.10 0.0M
2023-11-23 30,636.00 31,454.80 30,623.40 30,988.80 0.0M
2023-11-22 30,697.20 31,203.60 30,683.20 30,685.00 0.0M
2023-11-21 30,375.30 30,898.30 30,346.80 30,728.00 0.0M
2023-11-20 29,990.50 30,583.50 29,965.30 30,375.30 0.0M
2023-11-17 30,095.40 30,103.00 29,527.40 29,985.10 0.0M
2023-11-16 29,812.60 30,139.20 29,576.30 29,752.90 0.0M
2023-11-15 29,215.50 29,861.50 29,215.50 29,812.60 0.0M
2023-11-14 28,898.30 29,482.50 28,579.50 29,264.40 0.0M
2023-11-13 29,392.90 29,491.90 28,830.80 28,898.30 0.0M
2023-11-10 29,723.80 30,060.60 29,255.70 29,392.60 0.0M
2023-11-09 29,596.30 30,204.00 29,348.80 30,159.90 0.0M
2023-11-08 29,303.30 29,702.00 29,058.70 29,596.30 0.0M
2023-11-07 29,931.80 29,945.80 29,281.80 29,301.40 0.0M
2023-11-06 29,508.90 29,753.50 29,404.80 29,687.10 0.0M
2023-11-03 30,239.80 30,245.60 29,488.90 29,795.00 0.0M
2023-11-02 29,903.50 30,151.30 29,414.20 29,600.80 0.0M
2023-11-01 29,465.50 29,774.00 29,256.90 29,560.90 0.0M
2023-10-31 28,928.70 29,539.80 28,774.80 29,448.00 0.0M
2023-10-30 28,302.40 28,953.50 28,155.60 28,781.90 0.0M
2023-10-27 29,360.80 29,360.80 28,518.40 28,884.20 0.0M
2023-10-26 29,692.70 29,739.50 28,918.60 28,926.30 0.0M
2023-10-25 30,047.70 30,623.50 29,754.70 29,837.30 0.0M
2023-10-24 29,339.70 30,139.80 29,339.70 29,901.00 0.0M
2023-10-23 29,158.70 29,957.00 29,132.90 29,388.70 0.0M
2023-10-20 29,335.60 29,433.40 29,027.70 29,131.70 0.0M
2023-10-19 29,643.60 29,929.30 29,350.00 29,736.90 0.0M
2023-10-18 29,855.50 29,928.90 29,052.90 29,632.80 0.0M
2023-10-17 29,385.30 29,953.70 29,326.00 29,875.60 0.0M
2023-10-16 28,778.50 29,649.40 28,778.50 29,397.10 0.0M
2023-10-13 29,524.00 29,524.00 28,905.50 28,955.20 0.0M
2023-10-12 28,955.90 29,830.60 28,955.90 29,504.40 0.0M
2023-10-11 29,003.60 29,245.40 28,913.20 28,970.00 0.0M
2023-10-10 28,900.80 29,406.30 28,900.80 29,079.80 0.0M
2023-10-09 29,120.00 29,231.70 28,869.90 28,887.60 0.0M
2023-10-06 29,362.50 29,684.90 29,136.00 29,288.50 0.0M
2023-10-05 29,512.40 29,706.10 29,201.40 29,360.60 0.0M
2023-10-04 29,039.20 29,382.10 28,977.40 29,348.30 0.0M
2023-10-03 28,998.30 29,264.80 28,468.60 29,114.30 0.0M
2023-10-02 29,144.60 29,192.60 28,635.50 29,089.00 0.0M
2023-09-29 28,634.00 29,200.30 28,634.00 29,144.60 0.0M
2023-09-28 28,567.30 28,657.40 28,296.90 28,657.40 0.0M
2023-09-27 27,878.50 28,537.50 27,878.50 28,340.50 0.0M
2023-09-26 28,172.60 28,435.00 27,837.00 28,286.60 0.0M
2023-09-25 28,966.30 29,426.00 27,961.00 28,160.80 0.0M
2023-09-22 29,318.00 29,318.00 28,769.90 28,929.00 0.0M
2023-09-21 29,623.30 29,716.60 29,156.30 29,333.60 0.0M
2023-09-20 29,638.40 29,932.20 29,634.40 29,807.60 0.0M
2023-09-19 29,936.90 30,013.70 29,686.70 29,686.70 0.0M
2023-09-18 30,028.10 30,262.70 29,723.70 29,900.40 0.0M
2023-09-15 29,682.00 30,060.50 29,602.90 30,060.50 0.0M
2023-09-14 30,233.30 30,233.30 29,680.90 29,957.10 0.0M
2023-09-13 29,825.70 30,335.90 29,825.70 30,053.40 0.0M
2023-09-12 29,169.50 30,089.70 29,169.50 29,966.30 0.0M
2023-09-11 29,083.70 29,473.60 28,858.80 29,381.90 0.0M
2023-09-08 29,132.00 29,184.60 28,578.20 28,818.50 0.0M
2023-09-07 28,082.50 28,637.30 27,687.40 28,637.30 0.0M
2023-09-06 27,970.70 28,122.80 27,876.90 28,082.50 0.0M
2023-09-05 28,039.70 28,152.30 27,917.90 27,966.70 0.0M
2023-09-04 27,829.10 28,420.00 27,829.10 28,039.70 0.0M
2023-09-01 28,140.70 28,301.00 28,009.00 28,009.00 0.0M
2023-08-31 27,900.90 28,157.60 27,667.90 28,110.70 0.0M
2023-08-30 27,995.70 28,046.20 27,735.70 27,888.40 0.0M
2023-08-29 27,176.40 27,995.70 27,176.40 27,995.70 0.0M
2023-08-28 27,846.90 27,989.30 27,578.60 27,860.60 0.0M
2023-08-25 26,919.40 27,853.90 26,919.40 27,841.10 0.0M
2023-08-24 28,089.70 28,187.10 27,238.90 27,504.00 0.0M
2023-08-23 28,487.20 28,607.10 28,027.60 28,135.00 0.0M
2023-08-22 28,950.50 29,070.70 28,487.20 28,487.20 0.0M
2023-08-21 28,635.40 29,135.20 28,635.40 28,795.70 0.0M
2023-08-18 29,045.60 29,045.60 28,442.80 28,650.40 0.0M
2023-08-17 29,227.70 29,443.40 29,026.40 29,039.80 0.0M
2023-08-16 29,667.30 29,862.60 29,301.80 29,492.20 0.0M
2023-08-14 28,988.70 29,373.50 28,964.20 29,261.00 0.0M
2023-08-11 28,995.30 29,069.10 28,679.30 28,994.60 0.0M
2023-08-10 28,590.00 28,763.70 28,373.90 28,722.60 0.0M
2023-08-09 28,485.40 28,855.10 28,279.90 28,410.20 0.0M
2023-08-08 28,061.80 28,495.40 27,791.10 28,485.40 0.0M
2023-08-07 28,102.60 28,323.70 27,939.80 28,046.90 0.0M
2023-08-04 28,321.70 28,328.30 27,968.30 28,286.60 0.0M
2023-08-03 28,496.70 28,496.70 27,787.70 28,018.50 0.0M
2023-08-02 28,321.70 28,587.00 28,249.80 28,496.70 0.0M
2023-08-01 28,641.80 28,699.70 28,212.40 28,555.30 0.0M
2023-07-31 28,923.40 28,970.80 28,591.50 28,641.80 0.0M
2023-07-28 29,645.90 29,651.70 28,796.90 28,979.10 0.0M
2023-07-27 28,825.70 29,123.70 28,618.90 28,800.70 0.0M
2023-07-26 29,371.00 29,371.00 28,745.90 28,745.90 0.0M
2023-07-25 29,213.80 29,519.00 29,059.70 29,236.00 0.0M
2023-07-24 29,617.20 29,650.50 29,142.60 29,219.10 0.0M
2023-07-21 29,781.10 29,878.40 29,078.60 29,289.70 0.0M
2023-07-20 30,007.30 30,054.50 29,734.10 29,734.10 0.0M
2023-07-19 29,790.50 30,034.30 29,785.20 29,899.80 0.0M
2023-07-18 29,989.90 29,989.90 29,647.60 29,780.10 0.0M
2023-07-17 30,180.30 30,180.30 29,661.80 29,804.80 0.0M
2023-07-14 29,995.00 30,269.20 29,899.50 30,048.70 0.0M
2023-07-13 29,753.80 30,137.20 29,753.80 30,030.50 0.0M
2023-07-12 29,620.50 29,850.30 29,303.20 29,850.30 0.0M
2023-07-11 29,125.80 29,606.90 28,977.70 29,448.10 0.0M
2023-07-10 28,748.20 29,431.00 28,748.20 28,988.40 0.0M
2023-07-07 29,118.20 29,160.40 28,871.50 28,973.00 0.0M
2023-07-06 28,970.60 29,143.00 28,719.30 29,073.30 0.0M
2023-07-05 29,152.60 29,164.30 28,969.50 29,063.50 0.0M
2023-07-04 29,217.70 29,217.70 28,889.10 29,118.20 0.0M
2023-07-03 29,480.20 29,483.40 28,868.70 29,217.70 0.0M
2023-06-30 29,019.40 29,490.40 28,867.30 29,307.20 0.0M
2023-06-29 28,960.00 29,120.10 28,825.10 28,857.10 0.0M
2023-06-28 28,817.60 29,089.30 28,712.60 28,966.60 0.0M
2023-06-27 28,527.30 28,527.30 28,264.30 28,398.10 0.0M
2023-06-26 28,513.40 28,519.20 28,027.60 28,338.80 0.0M
2023-06-23 28,132.20 28,532.40 28,132.20 28,527.20 0.0M
2023-06-22 28,441.90 28,495.00 28,086.80 28,410.80 0.0M
2023-06-21 28,433.60 28,490.20 28,183.60 28,442.30 0.0M
2023-06-20 28,035.50 28,424.40 27,990.50 28,387.00 0.0M
2023-06-19 28,657.50 28,657.50 28,125.40 28,125.40 0.0M
2023-06-16 28,642.20 29,005.70 28,431.90 28,656.20 0.0M
2023-06-15 28,410.20 28,452.30 28,073.00 28,354.30 0.0M
2023-06-14 29,277.10 29,277.10 28,468.80 28,702.60 0.0M
2023-06-13 28,611.90 29,008.60 28,527.60 28,900.70 0.0M
2023-06-12 28,543.60 28,546.80 28,077.00 28,546.80 0.0M
2023-06-09 27,864.60 28,321.40 27,864.60 28,111.90 0.0M
2023-06-08 28,748.30 28,748.30 28,144.10 28,331.10 0.0M
2023-06-07 28,587.60 28,749.60 28,454.80 28,748.30 0.0M
2023-06-06 28,896.70 29,026.50 28,512.90 28,559.10 0.0M
2023-06-05 28,893.50 28,893.50 28,530.90 28,885.80 0.0M
2023-06-02 28,847.90 28,847.90 28,434.80 28,839.00 0.0M
2023-06-01 28,847.90 28,897.20 28,444.70 28,804.10 0.0M
2023-05-31 28,755.90 28,981.30 28,341.80 28,514.30 0.0M
2023-05-30 28,964.10 29,251.00 28,926.50 29,051.00 0.0M
2023-05-29 29,140.60 29,204.80 28,965.60 29,078.60 0.0M
2023-05-26 29,386.40 29,436.40 29,067.00 29,140.60 0.0M
2023-05-25 28,914.10 29,484.40 28,602.20 29,481.70 0.0M
2023-05-24 29,266.20 29,266.20 28,810.50 28,810.50 0.0M
2023-05-23 29,965.00 30,127.40 29,319.60 29,410.70 0.0M
2023-05-22 30,295.50 30,295.50 29,922.50 29,967.80 0.0M
2023-05-19 30,260.00 30,371.60 29,907.90 30,371.60 0.0M
2023-05-18 29,320.10 30,411.50 29,314.40 29,934.60 0.0M
2023-05-17 29,506.70 29,547.90 29,243.70 29,318.20 0.0M
2023-05-16 29,542.10 29,610.20 29,145.90 29,497.30 0.0M
2023-05-15 29,845.00 29,847.70 29,356.30 29,542.10 0.0M
2023-05-12 29,527.20 29,797.40 29,292.60 29,797.40 0.0M
2023-05-11 29,866.60 30,012.50 29,570.40 29,651.00 0.0M
2023-05-10 30,017.30 30,270.30 29,219.40 29,808.20 0.0M
2023-05-09 31,267.60 31,273.00 30,159.50 30,211.60 0.0M
2023-05-08 30,916.30 31,415.70 30,792.10 31,394.10 0.0M
2023-05-05 30,949.90 31,180.80 30,753.00 31,044.30 0.0M
2023-05-04 30,298.10 30,711.40 30,154.20 30,689.30 0.0M
2023-05-03 30,161.20 30,295.50 30,020.40 30,217.30 0.0M
2023-05-02 30,382.80 30,522.80 30,085.70 30,128.90 0.0M
2023-04-28 29,932.20 30,111.50 29,799.30 30,111.50 0.0M
2023-04-27 30,024.80 30,024.80 29,690.40 29,934.90 0.0M
2023-04-26 29,888.00 29,988.10 29,683.60 29,935.10 0.0M
2023-04-25 30,099.60 30,143.30 29,880.10 29,880.10 0.0M
2023-04-24 29,754.20 30,140.80 29,704.30 30,096.90 0.0M
2023-04-21 29,799.30 29,841.30 29,336.40 29,841.30 0.0M
2023-04-20 29,918.00 29,918.00 29,305.50 29,515.10 0.0M
2023-04-19 29,802.70 30,087.90 29,584.70 29,918.00 0.0M
2023-04-18 30,290.20 30,295.60 29,927.10 29,935.70 0.0M
2023-04-17 29,911.30 30,291.60 29,819.20 30,163.70 0.0M
2023-04-14 30,145.30 30,253.50 29,844.50 30,043.30 0.0M
2023-04-13 30,478.30 30,796.10 30,473.70 30,581.60 0.0M
2023-04-12 30,031.00 30,609.30 29,893.70 30,558.00 0.0M
2023-04-11 29,968.20 30,386.10 29,729.70 30,199.70 0.0M
2023-04-06 29,834.60 30,175.60 29,792.50 29,812.90 0.0M
2023-04-05 29,838.80 29,893.10 28,989.90 29,882.80 0.0M
2023-04-04 29,389.60 29,567.50 29,002.40 29,134.80 0.0M
2023-04-03 29,572.70 29,572.70 28,743.00 29,210.20 0.0M
2023-03-31 28,265.00 29,363.50 28,132.80 28,815.40 0.0M
2023-03-30 27,939.70 28,517.50 27,829.70 28,009.30 0.0M
2023-03-29 26,937.80 27,801.50 26,937.80 27,771.00 0.0M
2023-03-28 26,972.70 27,179.40 26,772.70 27,148.60 0.0M
2023-03-27 26,818.50 27,044.90 26,612.20 26,930.50 0.0M
2023-03-24 27,290.60 27,363.90 26,442.50 26,818.50 0.0M
2023-03-23 26,800.90 27,207.80 26,800.90 26,995.40 0.0M
2023-03-22 27,290.40 27,290.40 26,885.20 26,885.20 0.0M
2023-03-21 27,078.00 27,348.10 26,909.30 27,037.50 0.0M
2023-03-20 26,835.30 27,313.00 26,377.20 27,050.50 0.0M
2023-03-17 27,203.70 27,417.10 26,623.70 26,844.60 0.0M
2023-03-16 27,018.80 27,359.90 27,005.00 27,102.40 0.0M
2023-03-15 27,675.30 27,684.50 26,880.40 26,994.70 0.0M
2023-03-14 26,802.00 27,675.30 26,473.10 27,675.30 0.0M
2023-03-13 27,662.20 27,662.20 26,427.00 26,653.60 0.0M
2023-03-10 27,708.80 27,708.80 27,157.80 27,484.80 0.0M
2023-03-09 27,892.10 28,034.40 27,518.40 27,652.10 0.0M
2023-03-08 27,821.20 28,105.00 27,821.20 27,994.70 0.0M
2023-03-07 28,098.50 28,338.00 27,976.20 28,023.50 0.0M
2023-03-06 28,863.00 28,863.00 28,229.70 28,311.50 0.0M
2023-03-03 28,557.10 28,959.60 28,543.50 28,679.40 0.0M
2023-03-02 28,520.60 28,786.70 28,433.70 28,635.80 0.0M
2023-03-01 28,754.20 29,169.20 28,567.30 28,744.50 0.0M
2023-02-28 28,242.50 28,772.20 28,200.70 28,772.20 0.0M
2023-02-27 27,741.60 28,316.30 27,741.60 28,289.50 0.0M
2023-02-24 27,724.90 27,983.50 27,622.20 27,741.60 0.0M
2023-02-23 27,305.80 27,661.00 27,245.90 27,473.90 0.0M
2023-02-22 27,063.70 27,305.80 26,730.60 27,305.80 0.0M
2023-02-21 26,760.20 27,056.80 26,592.50 27,044.50 0.0M
2023-02-20 27,181.00 27,181.00 26,576.40 26,802.30 0.0M
2023-02-17 27,054.10 27,060.20 26,676.80 27,044.00 0.0M
2023-02-16 26,892.80 27,106.50 26,771.40 26,976.10 0.0M
2023-02-15 26,340.40 27,006.00 26,233.60 26,933.90 0.0M
2023-02-14 26,736.20 26,954.20 26,512.70 26,592.70 0.0M
2023-02-13 26,214.50 26,717.40 26,032.90 26,694.10 0.0M
2023-02-10 26,101.00 26,184.80 25,735.10 26,098.30 0.0M
2023-02-09 26,129.90 26,192.50 25,210.30 26,104.60 0.0M
2023-02-08 25,606.40 26,166.70 25,606.40 26,071.60 0.0M
2023-02-07 25,915.70 25,980.60 25,644.10 25,898.10 0.0M
2023-02-06 25,811.90 25,977.80 25,444.70 25,828.80 0.0M
2023-02-03 25,657.40 26,125.30 25,593.00 25,811.90 0.0M
2023-02-02 25,695.80 25,738.20 25,487.50 25,523.70 0.0M
2023-02-01 25,686.60 25,805.30 25,444.80 25,573.40 0.0M
2023-01-31 25,589.00 25,610.10 24,964.90 25,515.60 0.0M
2023-01-30 25,612.10 25,992.80 25,603.10 25,611.90 0.0M
2023-01-27 25,808.80 26,148.40 25,725.60 26,148.40 0.0M
2023-01-26 25,714.90 26,015.90 25,595.50 25,808.80 0.0M
2023-01-25 25,426.20 25,860.10 25,426.20 25,620.00 0.0M
2023-01-24 25,708.40 25,882.50 25,456.60 25,622.90 0.0M
2023-01-23 25,252.20 25,741.70 25,252.20 25,707.80 0.0M
2023-01-20 25,415.00 25,501.60 25,226.60 25,248.50 0.0M
2023-01-19 25,776.60 25,790.20 25,310.20 25,331.90 0.0M
2023-01-18 25,371.80 25,792.60 25,340.10 25,650.40 0.0M
2023-01-17 25,709.40 25,756.10 25,218.20 25,357.90 0.0M
2023-01-16 25,306.20 25,984.60 25,306.20 25,583.20 0.0M
2023-01-13 24,528.00 25,440.00 24,528.00 25,218.70 0.0M
2023-01-12 24,543.10 24,634.80 24,357.90 24,578.40 0.0M
2023-01-11 24,238.10 24,639.80 24,238.10 24,548.70 0.0M
2023-01-10 23,935.40 24,355.70 23,929.10 24,288.60 0.0M
2023-01-09 23,488.10 23,758.10 23,488.10 23,653.20 0.0M
2023-01-06 23,330.60 23,543.90 23,186.50 23,363.00 0.0M
2023-01-05 23,470.30 23,478.50 23,046.40 23,330.60 0.0M
2023-01-04 23,132.30 23,392.60 23,076.60 23,374.10 0.0M
2023-01-03 22,882.10 23,219.10 22,879.40 23,132.30 0.0M
2023-01-02 22,810.30 22,925.70 22,588.30 22,884.80 0.0M