FTSE Italia All Share Basic Resources (FTITLMS5510)

FTITLMS5510
🏛️ イタリア →
34,742.80
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 34,756.20 35,791.00 34,756.20 35,102.70 0.0M
2023-12-28 34,688.10 35,086.40 34,503.70 34,756.20 0.0M
2023-12-27 34,495.90 34,870.00 34,205.50 34,688.10 0.0M
2023-12-22 33,433.80 34,596.70 33,433.80 34,596.70 0.0M
2023-12-21 33,244.50 33,528.00 32,965.60 33,297.80 0.0M
2023-12-20 32,861.30 33,211.40 32,861.30 32,990.90 0.0M
2023-12-19 33,144.20 33,350.80 32,838.20 32,861.30 0.0M
2023-12-18 33,380.70 33,570.10 33,144.20 33,144.20 0.0M
2023-12-15 33,533.00 33,762.10 33,289.60 33,633.80 0.0M
2023-12-14 33,400.40 33,786.60 33,316.80 33,455.70 0.0M
2023-12-13 33,322.40 33,711.20 33,322.40 33,423.50 0.0M
2023-12-12 33,501.00 33,913.70 33,322.40 33,322.40 0.0M
2023-12-11 33,805.50 33,868.80 33,501.00 33,501.00 0.0M
2023-12-08 33,709.20 34,220.40 33,669.80 33,891.30 0.0M
2023-12-07 34,110.30 34,110.30 33,495.90 33,709.20 0.0M
2023-12-06 34,249.30 34,462.80 34,041.10 34,110.30 0.0M
2023-12-05 34,447.80 34,447.80 34,044.10 34,249.30 0.0M
2023-12-04 34,239.80 34,609.20 33,967.10 34,286.40 0.0M
2023-12-01 34,165.40 34,248.40 33,756.80 34,248.40 0.0M
2023-11-30 34,159.50 34,605.40 33,637.20 34,256.60 0.0M
2023-11-29 34,487.90 34,539.40 33,971.80 34,279.70 0.0M
2023-11-28 34,510.90 34,779.10 33,961.00 34,779.10 0.0M
2023-11-27 34,600.50 34,651.60 34,294.80 34,578.90 0.0M
2023-11-24 34,523.20 34,820.10 34,315.10 34,784.90 0.0M
2023-11-23 35,021.80 35,054.60 34,439.00 34,439.00 0.0M
2023-11-22 34,949.10 35,221.10 34,781.10 35,021.80 0.0M
2023-11-21 34,739.60 35,312.20 34,666.00 34,949.10 0.0M
2023-11-20 34,763.30 34,966.70 34,433.50 34,739.60 0.0M
2023-11-17 35,001.70 35,001.70 34,570.20 34,570.20 0.0M
2023-11-16 34,889.10 35,093.90 34,708.30 35,001.70 0.0M
2023-11-15 34,958.30 35,165.80 34,788.20 34,889.10 0.0M
2023-11-14 34,666.40 35,256.40 34,666.40 34,958.30 0.0M
2023-11-13 34,561.70 34,897.00 34,561.70 34,666.40 0.0M
2023-11-10 34,686.70 34,757.10 34,299.90 34,553.10 0.0M
2023-11-09 34,640.60 34,929.40 33,959.30 34,516.70 0.0M
2023-11-08 34,854.00 35,092.10 34,616.90 34,640.60 0.0M
2023-11-07 35,101.80 35,169.90 34,741.90 34,807.90 0.0M
2023-11-06 34,918.50 35,124.90 34,761.80 35,101.80 0.0M
2023-11-03 35,049.80 35,185.90 34,875.60 34,875.60 0.0M
2023-11-02 34,767.50 35,440.20 34,657.40 34,981.80 0.0M
2023-11-01 34,856.60 34,862.50 34,719.20 34,767.50 0.0M
2023-10-31 34,797.60 34,900.00 34,353.20 34,839.40 0.0M
2023-10-30 35,191.60 35,191.60 34,705.40 34,797.60 0.0M
2023-10-27 35,691.90 35,691.90 34,531.50 35,131.50 0.0M
2023-10-26 35,542.60 35,830.30 35,422.40 35,830.30 0.0M
2023-10-25 35,633.30 35,764.30 35,347.00 35,491.10 0.0M
2023-10-24 35,625.90 35,786.20 35,471.90 35,702.50 0.0M
2023-10-23 36,204.30 36,204.30 35,625.90 35,625.90 0.0M
2023-10-20 36,348.90 36,348.90 35,582.30 35,764.00 0.0M
2023-10-19 35,533.70 36,858.60 35,533.70 36,581.90 0.0M
2023-10-18 36,114.10 36,229.40 35,537.40 35,741.20 0.0M
2023-10-17 35,740.70 36,388.70 35,524.10 35,993.90 0.0M
2023-10-16 36,036.30 36,307.20 35,479.50 36,019.70 0.0M
2023-10-13 36,203.50 36,203.50 35,578.30 35,851.80 0.0M
2023-10-12 35,462.00 36,803.00 35,254.50 36,203.50 0.0M
2023-10-11 35,831.00 36,522.80 35,358.90 35,797.00 0.0M
2023-10-10 36,973.00 36,973.00 36,248.40 36,476.60 0.0M
2023-10-09 36,932.00 38,288.80 36,521.30 36,659.70 0.0M
2023-10-06 38,038.70 39,330.00 38,038.70 38,603.00 0.0M
2023-10-05 42,766.00 42,766.00 37,992.60 37,992.60 0.0M
2023-10-04 40,586.50 43,366.50 39,972.40 41,053.80 0.0M
2023-10-03 38,078.20 40,736.90 37,283.20 40,586.50 0.0M
2023-10-02 36,685.50 38,848.20 36,685.50 38,078.20 0.0M
2023-09-29 35,926.60 36,685.50 35,926.60 36,685.50 0.0M
2023-09-28 36,176.50 36,632.50 36,099.60 36,171.20 0.0M
2023-09-27 36,355.90 36,661.70 35,989.50 36,176.50 0.0M
2023-09-26 36,045.40 36,355.90 35,956.20 36,355.90 0.0M
2023-09-25 35,716.10 35,991.30 35,716.10 35,923.10 0.0M
2023-09-22 35,654.50 35,824.50 35,440.50 35,624.40 0.0M
2023-09-21 35,866.10 36,084.20 35,834.50 35,899.10 0.0M
2023-09-20 35,915.20 36,087.60 35,873.10 35,896.60 0.0M
2023-09-19 35,920.60 36,047.80 35,855.50 35,945.80 0.0M
2023-09-18 35,940.10 36,065.20 35,909.50 36,012.30 0.0M
2023-09-15 35,923.10 36,006.80 35,805.40 36,006.80 0.0M
2023-09-14 35,987.00 36,015.20 35,795.70 35,974.80 0.0M
2023-09-13 35,960.10 35,988.30 35,686.10 35,987.00 0.0M
2023-09-12 36,138.80 36,138.80 35,825.50 36,015.00 0.0M
2023-09-11 35,913.10 36,231.10 35,905.50 36,138.80 0.0M
2023-09-08 36,066.80 36,169.20 35,744.60 35,957.80 0.0M
2023-09-07 36,259.00 36,271.80 36,066.80 36,066.80 0.0M
2023-09-06 36,362.90 36,391.00 36,082.80 36,259.00 0.0M
2023-09-05 36,281.70 36,332.30 36,186.30 36,324.40 0.0M
2023-09-04 36,249.80 36,281.70 36,187.00 36,281.70 0.0M
2023-09-01 36,267.10 36,336.20 36,195.10 36,249.80 0.0M
2023-08-31 36,292.70 36,379.30 36,149.50 36,267.10 0.0M
2023-08-30 36,267.10 36,351.60 36,264.50 36,292.70 0.0M
2023-08-29 36,219.70 36,270.30 36,200.30 36,267.10 0.0M
2023-08-28 36,228.10 36,251.10 36,138.50 36,191.60 0.0M
2023-08-25 36,223.00 36,251.10 36,142.70 36,171.80 0.0M
2023-08-24 36,088.90 36,247.90 36,088.90 36,223.00 0.0M
2023-08-23 36,092.10 36,120.30 36,092.10 36,092.10 0.0M
2023-08-22 36,102.40 36,250.90 36,088.90 36,092.10 0.0M
2023-08-21 36,244.00 36,300.40 36,128.00 36,128.00 0.0M
2023-08-18 36,321.40 36,321.40 36,096.10 36,244.00 0.0M
2023-08-17 36,271.30 36,314.70 36,086.60 36,265.10 0.0M
2023-08-16 36,125.00 36,219.10 36,040.50 36,219.10 0.0M
2023-08-14 36,085.80 36,193.40 36,085.80 36,109.80 0.0M
2023-08-11 36,004.80 36,166.10 36,004.80 36,142.10 0.0M
2023-08-10 36,022.40 36,168.70 35,971.50 35,976.60 0.0M
2023-08-09 36,098.10 36,154.50 35,989.40 36,022.40 0.0M
2023-08-08 36,206.90 36,206.90 35,989.10 36,098.10 0.0M
2023-08-07 36,242.00 36,541.70 36,034.80 36,062.90 0.0M
2023-08-04 35,966.90 36,270.20 35,966.90 36,185.70 0.0M
2023-08-03 36,259.90 36,271.90 36,074.70 36,079.60 0.0M
2023-08-02 36,235.00 36,404.00 36,231.70 36,259.90 0.0M
2023-08-01 36,190.10 36,319.50 36,101.40 36,319.50 0.0M
2023-07-31 36,037.70 36,305.10 35,954.00 36,190.10 0.0M
2023-07-28 36,042.80 36,176.00 36,007.00 36,094.00 0.0M
2023-07-27 36,254.10 36,254.10 36,028.80 36,132.70 0.0M
2023-07-26 36,041.60 36,282.30 35,972.40 36,254.10 0.0M
2023-07-25 35,922.90 36,092.80 35,821.60 36,041.60 0.0M
2023-07-24 35,643.00 35,974.20 35,614.90 35,974.20 0.0M
2023-07-21 35,634.10 35,856.90 35,585.20 35,664.70 0.0M
2023-07-20 35,816.70 35,901.20 35,565.00 35,565.00 0.0M
2023-07-19 35,627.30 35,809.20 35,453.10 35,791.10 0.0M
2023-07-18 35,138.80 35,760.50 35,068.20 35,527.40 0.0M
2023-07-17 34,926.20 35,189.40 34,859.30 35,087.60 0.0M
2023-07-14 35,044.90 35,048.10 34,882.50 34,982.60 0.0M
2023-07-13 34,906.70 35,016.10 34,797.90 34,952.30 0.0M
2023-07-12 34,898.30 35,049.90 34,891.40 34,970.80 0.0M
2023-07-11 34,923.60 35,065.10 34,859.90 34,898.30 0.0M
2023-07-10 35,015.80 35,072.20 34,923.60 34,923.60 0.0M
2023-07-07 34,969.80 35,095.60 34,931.40 35,015.80 0.0M
2023-07-06 35,284.20 35,284.20 34,903.40 34,969.80 0.0M
2023-07-05 35,426.30 35,454.50 35,200.60 35,312.40 0.0M
2023-07-04 35,427.00 35,459.40 35,382.90 35,382.90 0.0M
2023-07-03 35,236.30 35,493.60 35,236.30 35,427.00 0.0M
2023-06-30 35,322.20 35,449.00 35,167.10 35,303.30 0.0M
2023-06-29 35,255.30 35,348.10 35,229.70 35,322.20 0.0M
2023-06-28 35,327.00 35,390.60 35,201.10 35,319.90 0.0M
2023-06-27 35,348.10 35,401.30 35,179.30 35,401.30 0.0M
2023-06-26 35,358.10 35,414.40 35,264.60 35,264.60 0.0M
2023-06-23 35,344.90 35,397.20 35,159.70 35,346.90 0.0M
2023-06-22 35,368.70 35,447.70 35,260.40 35,260.40 0.0M
2023-06-21 35,362.20 35,453.20 35,355.80 35,396.90 0.0M
2023-06-20 35,304.80 35,417.70 35,276.60 35,346.10 0.0M
2023-06-19 35,352.50 35,361.10 35,248.50 35,304.80 0.0M
2023-06-16 35,327.40 35,572.40 35,282.40 35,339.50 0.0M
2023-06-15 35,430.80 35,430.80 35,214.90 35,327.40 0.0M
2023-06-14 35,144.50 35,430.80 35,031.90 35,402.60 0.0M
2023-06-13 35,289.30 35,289.30 35,148.50 35,223.40 0.0M
2023-06-12 35,094.80 35,280.90 35,028.10 35,194.60 0.0M
2023-06-09 35,050.00 35,218.10 34,964.60 35,190.00 0.0M
2023-06-08 34,985.00 35,208.30 34,936.50 35,078.20 0.0M
2023-06-07 35,152.20 35,280.60 34,970.20 34,985.00 0.0M
2023-06-06 35,182.70 35,362.50 34,877.50 35,293.40 0.0M
2023-06-05 35,537.90 35,537.90 35,007.90 35,069.60 0.0M
2023-06-02 35,104.90 35,486.20 35,104.90 35,486.20 0.0M
2023-06-01 35,171.10 35,335.70 35,020.30 35,220.60 0.0M
2023-05-31 35,309.10 35,374.00 35,122.60 35,143.00 0.0M
2023-05-30 35,348.20 35,393.50 35,263.90 35,309.10 0.0M
2023-05-29 35,363.50 35,468.00 35,307.10 35,404.60 0.0M
2023-05-26 35,213.60 35,389.10 35,194.20 35,363.50 0.0M
2023-05-25 35,277.40 35,451.70 35,198.00 35,270.00 0.0M
2023-05-24 35,467.30 35,504.50 35,277.70 35,361.80 0.0M
2023-05-23 35,575.60 35,709.90 35,384.90 35,502.60 0.0M
2023-05-22 35,656.30 35,712.70 35,519.30 35,603.70 0.0M
2023-05-19 35,544.90 35,656.30 35,496.40 35,656.30 0.0M
2023-05-18 35,589.30 35,750.10 35,417.10 35,544.90 0.0M
2023-05-17 35,669.90 35,669.90 35,349.70 35,568.70 0.0M
2023-05-16 35,581.30 35,916.30 35,555.80 35,715.20 0.0M
2023-05-15 35,898.00 35,975.00 35,514.50 35,581.30 0.0M
2023-05-12 35,929.50 35,957.70 35,552.20 35,841.60 0.0M
2023-05-11 35,837.00 36,132.10 35,788.70 35,929.50 0.0M
2023-05-10 35,935.70 35,992.00 35,668.00 35,706.50 0.0M
2023-05-09 35,784.10 36,012.60 35,640.60 35,935.70 0.0M
2023-05-08 35,639.70 35,940.80 35,575.50 35,784.10 0.0M
2023-05-05 35,503.30 35,659.80 35,354.70 35,475.20 0.0M
2023-05-04 35,464.60 35,633.60 35,368.90 35,425.30 0.0M
2023-05-03 35,915.90 35,991.00 35,531.10 35,577.30 0.0M
2023-05-02 35,866.80 35,987.10 35,582.40 35,582.40 0.0M
2023-04-28 36,041.50 36,097.80 35,769.60 35,866.80 0.0M
2023-04-27 36,089.10 36,120.50 36,025.40 36,069.60 0.0M
2023-04-26 35,906.40 36,089.10 35,850.00 36,032.80 0.0M
2023-04-25 35,962.00 36,050.10 35,736.70 35,966.80 0.0M
2023-04-24 35,954.60 36,157.60 35,754.60 35,933.80 0.0M
2023-04-21 36,183.60 36,183.60 35,839.90 35,982.70 0.0M
2023-04-20 36,320.50 36,376.60 36,066.80 36,240.00 0.0M
2023-04-19 36,484.10 36,589.70 36,248.20 36,320.50 0.0M
2023-04-18 36,548.30 36,604.60 36,311.00 36,361.80 0.0M
2023-04-17 36,242.30 36,749.10 36,186.00 36,548.30 0.0M
2023-04-14 36,159.60 36,298.60 36,007.00 36,298.60 0.0M
2023-04-13 36,123.90 36,235.30 36,039.40 36,159.60 0.0M
2023-04-12 36,010.70 36,179.60 36,010.70 36,123.90 0.0M
2023-04-11 35,958.20 36,268.00 35,695.10 36,010.70 0.0M
2023-04-06 35,771.70 36,001.10 35,630.90 35,888.50 0.0M
2023-04-05 36,060.60 36,088.80 35,521.80 35,701.40 0.0M
2023-04-04 35,605.80 36,278.40 35,605.80 36,060.60 0.0M
2023-04-03 35,148.60 35,589.40 35,087.70 35,589.40 0.0M
2023-03-31 35,142.60 35,394.20 35,109.40 35,165.80 0.0M
2023-03-30 35,256.80 35,356.50 35,007.30 35,114.40 0.0M
2023-03-29 30,378.20 35,445.20 30,349.10 35,256.80 0.0M
2023-03-28 30,009.50 30,744.40 30,009.50 30,378.20 0.0M
2023-03-27 29,865.00 30,428.10 29,865.00 30,009.50 0.0M
2023-03-24 30,301.30 30,343.70 29,796.70 29,865.00 0.0M
2023-03-23 30,298.70 30,377.10 30,014.40 30,301.30 0.0M
2023-03-22 30,659.70 30,659.70 30,298.70 30,298.70 0.0M
2023-03-21 30,585.90 31,025.70 30,585.90 30,659.70 0.0M
2023-03-20 30,521.90 30,949.60 30,296.60 30,585.90 0.0M
2023-03-17 30,881.00 31,190.50 30,292.30 30,409.70 0.0M
2023-03-16 31,136.80 31,292.90 30,506.10 30,740.20 0.0M
2023-03-15 31,268.40 31,651.90 30,902.90 31,124.00 0.0M
2023-03-14 30,677.60 31,373.70 30,661.40 31,268.40 0.0M
2023-03-13 30,985.30 30,985.30 30,264.60 30,677.60 0.0M
2023-03-10 31,372.40 31,405.30 31,079.50 31,163.90 0.0M
2023-03-09 31,357.00 31,657.20 31,218.60 31,456.90 0.0M
2023-03-08 31,072.20 31,435.60 30,810.80 31,357.00 0.0M
2023-03-07 31,420.30 31,420.30 30,672.70 31,123.60 0.0M
2023-03-06 31,651.80 31,708.20 31,420.30 31,448.40 0.0M
2023-03-03 31,673.10 31,729.40 31,295.60 31,492.70 0.0M
2023-03-02 30,910.80 31,701.20 30,772.30 31,616.80 0.0M
2023-03-01 31,300.20 31,300.20 30,470.90 31,051.60 0.0M
2023-02-28 30,074.50 32,008.70 30,074.50 31,051.00 0.0M
2023-02-27 27,588.60 28,756.70 27,563.00 28,723.00 0.0M
2023-02-24 27,570.90 27,635.10 27,203.50 27,588.60 0.0M
2023-02-23 27,918.70 28,022.00 27,532.40 27,532.40 0.0M
2023-02-22 28,364.70 28,533.60 27,575.60 27,918.70 0.0M
2023-02-21 28,558.50 28,676.70 28,364.70 28,364.70 0.0M
2023-02-20 28,523.60 28,658.80 28,354.60 28,558.50 0.0M
2023-02-17 28,508.00 28,662.10 28,211.10 28,500.40 0.0M
2023-02-16 28,875.70 29,070.30 28,516.90 28,572.20 0.0M
2023-02-15 28,854.50 28,938.90 28,516.60 28,866.00 0.0M
2023-02-14 28,892.60 29,278.60 28,773.30 28,854.50 0.0M
2023-02-13 29,108.60 29,221.00 28,800.70 28,892.60 0.0M
2023-02-10 29,291.50 29,475.40 29,088.00 29,211.30 0.0M
2023-02-09 29,302.70 29,528.30 29,110.10 29,379.30 0.0M
2023-02-08 29,011.20 29,498.40 29,011.20 29,133.70 0.0M
2023-02-07 28,729.70 29,076.20 28,571.10 28,983.10 0.0M
2023-02-06 28,724.80 28,837.40 28,504.40 28,701.50 0.0M
2023-02-03 28,150.40 28,902.40 27,919.20 28,724.80 0.0M
2023-02-02 28,483.10 28,828.00 27,869.70 28,013.60 0.0M
2023-02-01 28,881.50 29,332.00 28,289.10 28,521.60 0.0M
2023-01-31 28,344.10 28,853.40 27,884.80 28,853.40 0.0M
2023-01-30 28,353.20 28,619.50 28,112.70 28,344.10 0.0M
2023-01-27 28,353.20 28,353.20 27,972.00 28,296.90 0.0M
2023-01-26 28,296.90 28,522.10 27,564.80 28,353.20 0.0M
2023-01-25 27,786.60 28,284.90 27,430.20 28,184.30 0.0M
2023-01-24 26,263.40 27,896.00 26,263.40 27,645.80 0.0M
2023-01-23 25,983.90 26,256.90 25,786.90 26,256.90 0.0M
2023-01-20 25,498.50 26,032.70 25,498.50 25,945.00 0.0M
2023-01-19 25,803.30 26,169.30 25,364.00 25,501.70 0.0M
2023-01-18 25,287.60 26,460.10 25,171.40 25,803.30 0.0M
2023-01-17 25,018.00 25,404.30 24,958.70 25,144.00 0.0M
2023-01-16 24,762.80 25,018.00 24,762.80 25,018.00 0.0M
2023-01-13 24,717.50 25,036.90 24,571.20 24,727.20 0.0M
2023-01-12 24,650.30 24,717.50 24,561.80 24,717.50 0.0M
2023-01-11 24,766.80 24,795.90 24,505.70 24,708.20 0.0M
2023-01-10 25,009.70 25,009.70 24,654.10 24,766.80 0.0M
2023-01-09 24,701.10 25,206.60 24,701.10 24,981.50 0.0M
2023-01-06 24,680.20 25,046.20 24,398.60 24,834.40 0.0M
2023-01-05 24,527.20 24,680.20 24,247.30 24,680.20 0.0M
2023-01-04 24,336.40 24,575.70 24,274.40 24,575.70 0.0M
2023-01-03 24,003.40 24,454.50 23,975.20 24,336.40 0.0M
2023-01-02 23,797.00 24,089.50 23,704.80 24,031.50 0.0M