FTSE Italia All Share Consumer Services (FTITLMS40)

FTITLMS40
🏛️ イタリア →
28,066.50
最終更新: 2025-09-29
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 22,536.80 22,588.00 22,364.10 22,366.70 0.0M
2022-12-29 22,187.00 22,634.00 22,090.50 22,634.00 0.0M
2022-12-28 22,270.90 22,366.90 22,188.00 22,243.10 0.0M
2022-12-27 22,352.70 22,432.20 22,208.90 22,300.50 0.0M
2022-12-23 22,160.80 22,298.80 22,108.10 22,198.30 0.0M
2022-12-22 22,572.70 22,654.90 22,134.10 22,217.50 0.0M
2022-12-21 22,300.70 22,594.80 22,300.70 22,594.80 0.0M
2022-12-20 22,299.40 22,401.50 22,184.60 22,248.70 0.0M
2022-12-19 22,684.00 22,847.30 22,538.50 22,605.50 0.0M
2022-12-16 22,838.90 22,860.20 22,538.10 22,654.50 0.0M
2022-12-15 23,245.60 23,327.90 22,715.80 22,882.10 0.0M
2022-12-14 23,310.90 23,470.00 23,271.30 23,417.50 0.0M
2022-12-13 23,189.90 23,719.30 23,002.60 23,367.70 0.0M
2022-12-12 22,937.60 23,191.70 22,879.80 23,121.50 0.0M
2022-12-09 23,259.30 23,275.20 22,798.60 23,037.30 0.0M
2022-12-08 23,408.80 23,408.80 23,098.70 23,164.20 0.0M
2022-12-07 23,354.10 23,513.70 23,307.80 23,373.00 0.0M
2022-12-06 23,640.50 23,742.40 23,322.60 23,322.80 0.0M
2022-12-05 23,757.70 23,789.60 23,592.00 23,772.20 0.0M
2022-12-02 23,979.10 23,979.10 23,515.30 23,696.50 0.0M
2022-12-01 24,057.50 24,181.00 23,842.40 24,046.20 0.0M
2022-11-30 23,469.50 23,771.10 23,447.60 23,759.80 0.0M
2022-11-29 23,404.00 23,493.00 23,129.10 23,412.20 0.0M
2022-11-28 23,424.40 23,424.40 23,237.20 23,339.60 0.0M
2022-11-25 23,494.40 23,519.10 23,322.40 23,424.40 0.0M
2022-11-24 23,339.00 23,510.50 23,328.60 23,462.00 0.0M
2022-11-23 23,425.70 23,425.70 23,149.70 23,343.40 0.0M
2022-11-22 23,159.90 23,511.50 23,000.50 23,436.80 0.0M
2022-11-21 23,261.40 23,384.30 23,199.30 23,326.70 0.0M
2022-11-18 23,195.40 23,301.60 22,967.50 23,301.60 0.0M
2022-11-17 23,228.60 23,336.30 22,889.40 23,005.80 0.0M
2022-11-16 23,471.30 23,490.10 23,075.10 23,114.50 0.0M
2022-11-15 23,529.60 23,608.40 23,329.60 23,492.00 0.0M
2022-11-14 23,553.50 23,601.70 23,393.40 23,425.10 0.0M
2022-11-11 23,345.70 23,653.90 23,299.30 23,444.30 0.0M
2022-11-10 22,224.60 23,183.10 22,222.30 23,144.80 0.0M
2022-11-09 22,300.10 22,401.20 22,131.80 22,362.00 0.0M
2022-11-08 22,049.90 22,372.70 21,919.20 22,351.10 0.0M
2022-11-07 21,924.00 22,231.40 21,808.20 22,172.50 0.0M
2022-11-04 21,531.10 22,275.80 21,531.10 22,037.40 0.0M
2022-11-03 21,423.00 21,544.40 21,152.70 21,411.60 0.0M
2022-11-02 22,010.40 22,170.20 21,656.10 21,759.50 0.0M
2022-11-01 22,006.50 22,318.30 21,845.10 21,967.30 0.0M
2022-10-31 21,912.10 21,951.90 21,627.40 21,880.40 0.0M
2022-10-28 21,751.30 21,892.10 21,617.80 21,892.10 0.0M
2022-10-27 22,024.00 22,093.10 21,764.40 21,963.30 0.0M
2022-10-26 22,009.10 22,153.00 21,890.20 22,131.20 0.0M
2022-10-25 21,715.90 22,143.30 21,550.80 22,129.50 0.0M
2022-10-24 21,292.30 21,745.10 21,105.40 21,622.30 0.0M
2022-10-21 21,266.50 21,266.50 20,885.60 21,186.40 0.0M
2022-10-20 21,215.50 21,490.30 21,107.90 21,432.40 0.0M
2022-10-19 21,371.70 21,436.10 21,143.00 21,158.70 0.0M
2022-10-18 21,259.20 21,573.30 21,181.50 21,276.10 0.0M
2022-10-17 20,601.60 21,119.70 20,363.00 21,040.60 0.0M
2022-10-14 20,817.30 20,972.00 20,465.80 20,584.90 0.0M
2022-10-13 20,351.00 20,624.90 19,894.10 20,535.10 0.0M
2022-10-12 20,436.90 20,598.90 20,179.70 20,414.20 0.0M
2022-10-11 20,134.40 20,476.30 19,976.40 20,476.30 0.0M
2022-10-10 20,190.40 20,604.10 20,190.40 20,257.30 0.0M
2022-10-07 20,766.60 20,865.30 20,385.20 20,437.20 0.0M
2022-10-06 20,973.30 21,108.10 20,727.50 20,840.10 0.0M
2022-10-05 20,996.30 21,049.00 20,566.00 20,836.00 0.0M
2022-10-04 20,694.70 21,210.60 20,608.10 21,210.60 0.0M
2022-10-03 20,126.90 20,406.90 19,780.10 20,406.90 0.0M
2022-09-30 20,206.20 20,378.80 20,036.10 20,336.20 0.0M
2022-09-29 20,878.20 20,878.20 19,918.90 20,154.50 0.0M
2022-09-28 20,731.80 20,905.80 20,411.60 20,855.70 0.0M
2022-09-27 20,915.80 21,200.70 20,842.50 20,868.20 0.0M
2022-09-26 20,385.00 21,014.30 20,378.20 20,731.50 0.0M
2022-09-23 20,768.20 20,785.40 20,179.30 20,318.70 0.0M
2022-09-22 21,087.00 21,352.00 20,826.60 20,843.70 0.0M
2022-09-21 21,128.50 21,440.80 21,005.10 21,440.80 0.0M
2022-09-20 21,673.30 21,808.10 21,127.90 21,215.60 0.0M
2022-09-19 21,395.60 21,653.80 21,181.30 21,521.70 0.0M
2022-09-16 21,417.80 21,524.20 21,250.00 21,404.80 0.0M
2022-09-15 21,904.50 22,047.10 21,669.50 21,794.00 0.0M
2022-09-14 21,706.50 22,025.60 21,706.50 21,944.00 0.0M
2022-09-13 22,139.60 22,319.00 21,673.90 21,677.40 0.0M
2022-09-12 21,699.00 22,130.70 21,694.20 22,065.60 0.0M
2022-09-09 21,357.20 21,773.80 21,343.70 21,551.50 0.0M
2022-09-08 21,385.70 21,401.80 20,847.50 21,303.30 0.0M
2022-09-07 21,012.40 21,286.40 20,953.20 21,273.70 0.0M
2022-09-06 20,955.60 21,169.80 20,872.30 21,091.60 0.0M
2022-09-05 21,156.10 21,216.90 20,876.10 20,937.60 0.0M
2022-09-02 21,388.30 21,783.00 21,305.40 21,708.90 0.0M
2022-09-01 21,258.40 21,387.50 21,122.50 21,191.70 0.0M
2022-08-31 21,925.90 21,942.30 21,448.80 21,500.10 0.0M
2022-08-30 22,075.80 22,238.40 21,639.80 21,787.40 0.0M
2022-08-29 21,765.60 22,020.00 21,682.50 21,930.70 0.0M
2022-08-26 22,828.00 22,864.40 21,999.90 22,047.30 0.0M
2022-08-25 22,862.60 22,897.10 22,544.60 22,710.50 0.0M
2022-08-24 22,507.20 22,790.40 22,277.10 22,773.10 0.0M
2022-08-23 22,294.50 22,653.20 22,194.80 22,574.70 0.0M
2022-08-22 22,870.60 23,000.50 22,295.80 22,382.10 0.0M
2022-08-19 23,464.50 23,498.20 23,028.00 23,058.10 0.0M
2022-08-18 23,345.60 23,631.40 23,345.60 23,542.50 0.0M
2022-08-17 23,675.80 23,792.20 23,216.10 23,245.10 0.0M
2022-08-16 23,706.80 23,712.00 23,393.50 23,557.60 0.0M
2022-08-12 23,507.10 23,690.10 23,485.40 23,569.20 0.0M
2022-08-11 23,540.60 23,576.90 23,335.70 23,504.90 0.0M
2022-08-10 23,001.10 23,484.10 22,893.00 23,398.50 0.0M
2022-08-09 23,569.70 23,627.90 23,047.70 23,103.40 0.0M
2022-08-08 23,298.20 23,577.60 23,190.10 23,565.50 0.0M
2022-08-05 23,379.00 23,614.20 23,134.90 23,198.20 0.0M
2022-08-04 23,384.20 23,696.70 23,254.20 23,290.30 0.0M
2022-08-03 22,943.40 23,303.70 22,708.50 23,303.70 0.0M
2022-08-02 22,695.80 23,010.10 22,516.80 22,984.60 0.0M
2022-08-01 22,901.00 23,249.50 22,884.30 22,884.30 0.0M
2022-07-29 22,498.30 22,832.00 22,443.10 22,771.10 0.0M
2022-07-28 21,530.30 22,252.50 21,530.30 22,252.50 0.0M
2022-07-27 21,163.00 21,354.80 21,017.20 21,301.90 0.0M
2022-07-26 21,402.40 21,451.20 21,019.60 21,052.40 0.0M
2022-07-25 21,246.70 21,508.00 21,107.40 21,459.40 0.0M
2022-07-22 21,157.80 21,435.90 21,020.00 21,299.50 0.0M
2022-07-21 20,826.20 21,287.50 20,793.30 21,182.50 0.0M
2022-07-20 21,193.00 21,304.40 20,760.70 21,064.60 0.0M
2022-07-19 20,489.40 21,221.60 20,334.40 21,206.60 0.0M
2022-07-18 20,476.90 20,816.40 20,453.30 20,712.80 0.0M
2022-07-15 19,955.20 20,386.80 19,844.30 20,349.60 0.0M
2022-07-14 20,170.30 20,398.10 19,724.10 19,961.60 0.0M
2022-07-13 20,465.10 20,486.30 19,929.40 20,299.60 0.0M
2022-07-12 20,331.50 20,583.60 20,177.80 20,547.80 0.0M
2022-07-11 20,343.40 20,717.30 20,298.90 20,492.70 0.0M
2022-07-08 20,327.50 20,771.20 20,301.50 20,749.00 0.0M
2022-07-07 19,853.60 20,374.60 19,817.90 20,327.70 0.0M
2022-07-06 19,661.90 19,773.90 19,442.90 19,566.00 0.0M
2022-07-05 19,853.70 19,874.70 19,232.70 19,348.00 0.0M
2022-07-04 19,866.50 19,883.60 19,546.00 19,696.20 0.0M
2022-07-01 19,377.20 19,824.40 19,320.20 19,605.60 0.0M
2022-06-30 19,690.60 19,721.90 19,240.50 19,602.60 0.0M
2022-06-29 19,867.40 20,026.40 19,787.10 19,932.00 0.0M
2022-06-28 20,247.20 20,540.10 20,180.90 20,309.60 0.0M
2022-06-27 20,425.10 20,584.00 19,977.50 20,121.90 0.0M
2022-06-24 19,858.30 20,250.60 19,631.80 20,191.90 0.0M
2022-06-23 19,811.80 20,030.30 19,530.80 19,759.60 0.0M
2022-06-22 19,726.00 19,995.80 19,383.90 19,846.50 0.0M
2022-06-21 19,802.10 20,141.90 19,792.50 20,032.70 0.0M
2022-06-20 19,595.10 19,764.30 19,456.30 19,729.60 0.0M
2022-06-17 19,399.40 19,823.20 19,362.00 19,489.30 0.0M
2022-06-16 19,929.10 19,971.50 19,327.60 19,342.70 0.0M
2022-06-15 19,937.90 20,168.90 19,724.70 20,082.70 0.0M
2022-06-14 19,819.70 19,861.10 19,268.30 19,499.80 0.0M
2022-06-13 20,242.30 20,284.70 19,622.80 19,740.10 0.0M
2022-06-10 21,368.30 21,368.30 20,545.20 20,586.00 0.0M
2022-06-09 21,627.00 21,938.60 21,394.20 21,446.90 0.0M
2022-06-08 21,884.80 21,979.20 21,741.30 21,916.20 0.0M
2022-06-07 21,865.10 21,904.70 21,634.50 21,793.10 0.0M
2022-06-06 21,952.30 22,162.20 21,869.40 22,048.20 0.0M
2022-06-03 22,388.80 22,421.50 21,689.80 21,737.70 0.0M
2022-06-02 22,021.50 22,266.20 21,985.20 22,218.30 0.0M
2022-06-01 22,082.10 22,257.30 21,755.40 21,911.90 0.0M
2022-05-31 22,159.40 22,268.40 21,757.60 21,885.80 0.0M
2022-05-30 22,091.80 22,347.50 21,996.60 22,295.70 0.0M
2022-05-27 21,724.10 21,944.90 21,577.10 21,858.00 0.0M
2022-05-26 21,080.30 21,638.10 21,016.50 21,604.70 0.0M
2022-05-25 20,974.60 21,073.50 20,498.40 21,020.60 0.0M
2022-05-24 21,025.30 21,239.10 20,779.50 20,779.50 0.0M
2022-05-23 21,573.00 21,573.00 20,964.80 21,259.00 0.0M
2022-05-20 21,425.90 21,959.00 21,285.60 21,317.10 0.0M
2022-05-19 21,015.10 21,289.20 20,765.40 21,289.20 0.0M
2022-05-18 21,931.50 21,953.40 21,347.90 21,394.10 0.0M
2022-05-17 21,796.00 21,968.70 21,698.60 21,897.70 0.0M
2022-05-16 21,947.10 22,041.20 21,595.30 21,649.80 0.0M
2022-05-13 21,461.30 22,033.50 21,361.60 22,033.50 0.0M
2022-05-12 20,941.20 21,458.50 20,722.80 21,364.40 0.0M
2022-05-11 21,027.50 21,437.80 20,944.90 21,430.20 0.0M
2022-05-10 20,965.40 21,171.30 20,720.20 20,754.30 0.0M
2022-05-09 21,284.50 21,440.10 20,665.90 20,665.90 0.0M
2022-05-06 21,293.80 21,578.50 21,070.00 21,345.30 0.0M
2022-05-05 22,378.50 22,378.50 21,358.00 21,401.20 0.0M
2022-05-04 22,347.60 22,351.60 21,699.80 21,708.50 0.0M
2022-05-03 22,150.20 22,442.80 22,091.80 22,300.60 0.0M
2022-05-02 22,218.10 22,319.50 21,281.80 21,935.10 0.0M
2022-04-29 22,539.80 22,755.40 22,370.80 22,479.10 0.0M
2022-04-28 22,144.50 22,487.40 21,928.60 22,211.20 0.0M
2022-04-27 21,517.10 21,982.40 21,154.80 21,888.20 0.0M
2022-04-26 22,177.30 22,177.30 21,440.10 21,440.10 0.0M
2022-04-25 21,956.80 22,164.70 21,718.00 21,907.10 0.0M
2022-04-22 22,651.40 22,737.40 22,379.70 22,379.70 0.0M
2022-04-21 22,868.90 23,315.50 22,785.70 23,054.00 0.0M
2022-04-20 22,834.60 23,046.70 22,690.20 22,906.30 0.0M
2022-04-19 22,624.10 22,807.90 22,386.20 22,785.90 0.0M
2022-04-14 23,133.30 23,329.20 23,003.50 23,259.20 0.0M
2022-04-13 22,860.80 23,059.60 22,593.30 23,058.20 0.0M
2022-04-12 22,625.50 23,223.50 22,531.30 23,007.20 0.0M
2022-04-11 22,797.20 22,905.80 22,465.20 22,772.10 0.0M
2022-04-08 23,013.20 23,109.80 22,750.20 22,922.40 0.0M
2022-04-07 22,962.80 23,241.20 22,528.40 22,529.00 0.0M
2022-04-06 23,622.40 23,622.40 22,524.10 22,780.90 0.0M
2022-04-05 24,260.20 24,260.20 23,612.90 23,682.80 0.0M
2022-04-04 23,672.10 24,200.70 23,296.10 24,108.70 0.0M
2022-04-01 23,581.00 23,772.60 23,410.60 23,561.00 0.0M
2022-03-31 24,068.20 24,163.80 23,557.80 23,557.80 0.0M
2022-03-30 24,099.10 24,191.30 23,798.00 24,023.60 0.0M
2022-03-29 23,325.00 24,352.50 23,239.90 24,200.90 0.0M
2022-03-28 22,979.60 23,343.50 22,964.80 23,088.10 0.0M
2022-03-25 22,921.00 23,133.70 22,737.80 22,922.60 0.0M
2022-03-24 22,995.10 23,230.30 22,725.80 22,893.50 0.0M
2022-03-23 23,448.90 23,455.70 22,825.80 22,949.50 0.0M
2022-03-22 23,018.20 23,470.40 23,005.60 23,296.40 0.0M
2022-03-21 23,094.30 23,365.50 22,917.40 22,991.90 0.0M
2022-03-18 23,100.20 23,116.60 22,431.20 23,085.80 0.0M
2022-03-17 23,257.00 23,431.20 22,680.00 23,024.40 0.0M
2022-03-16 22,529.80 23,311.60 22,482.50 23,138.60 0.0M
2022-03-15 21,654.90 22,035.50 21,215.30 21,912.20 0.0M
2022-03-14 21,791.00 22,170.40 21,684.10 21,934.80 0.0M
2022-03-11 21,440.00 22,118.20 21,154.80 21,454.10 0.0M
2022-03-10 22,348.60 22,457.90 21,144.70 21,225.50 0.0M
2022-03-09 21,043.80 22,283.50 20,810.00 22,283.50 0.0M
2022-03-08 20,167.80 21,276.00 20,167.80 20,315.20 0.0M
2022-03-07 21,007.10 21,425.50 19,839.60 20,568.00 0.0M
2022-03-04 22,633.60 22,771.90 21,495.30 21,533.60 0.0M
2022-03-03 23,674.60 23,916.30 22,866.90 22,933.20 0.0M
2022-03-02 23,314.00 23,815.40 22,819.90 23,579.60 0.0M
2022-03-01 24,587.40 24,814.40 23,387.20 23,387.20 0.0M
2022-02-28 24,280.90 24,762.90 23,948.00 24,675.60 0.0M
2022-02-25 24,516.00 25,018.50 24,026.10 25,018.50 0.0M
2022-02-24 24,819.30 24,881.80 23,610.50 24,106.60 0.0M
2022-02-23 25,266.80 25,765.50 25,210.60 25,292.80 0.0M
2022-02-22 24,078.40 25,132.10 24,015.00 24,879.00 0.0M
2022-02-21 25,562.30 25,598.70 24,569.30 24,821.40 0.0M
2022-02-18 25,607.70 25,676.40 25,197.70 25,299.90 0.0M
2022-02-17 25,840.30 25,976.40 25,462.40 25,539.40 0.0M
2022-02-16 25,858.40 26,009.30 25,638.60 25,753.10 0.0M
2022-02-15 24,857.80 25,802.50 24,842.30 25,784.30 0.0M
2022-02-14 24,684.20 24,995.70 24,361.30 24,979.70 0.0M
2022-02-11 25,476.70 25,757.10 25,385.10 25,435.30 0.0M
2022-02-10 26,229.70 26,336.80 25,602.90 25,873.00 0.0M
2022-02-09 25,626.90 26,199.80 25,626.90 26,156.70 0.0M
2022-02-08 25,247.10 25,679.20 25,017.10 25,372.00 0.0M
2022-02-07 25,712.40 25,803.30 25,309.70 25,320.60 0.0M
2022-02-04 26,314.10 26,355.20 25,438.90 25,559.80 0.0M
2022-02-03 26,729.60 26,782.00 26,256.30 26,256.30 0.0M
2022-02-02 26,713.50 26,920.00 26,459.40 26,762.70 0.0M
2022-02-01 26,167.40 26,594.60 26,167.40 26,558.20 0.0M
2022-01-31 26,250.10 26,250.10 25,679.50 25,898.60 0.0M
2022-01-28 26,100.80 26,195.30 25,380.20 25,749.70 0.0M
2022-01-27 25,802.80 26,387.70 25,684.70 26,202.10 0.0M
2022-01-26 25,558.60 26,199.80 25,531.60 26,147.70 0.0M
2022-01-25 25,752.60 25,853.90 25,125.20 25,360.70 0.0M
2022-01-24 26,719.80 26,861.60 25,298.00 25,400.00 0.0M
2022-01-21 26,823.80 27,090.30 26,565.70 26,888.40 0.0M
2022-01-20 27,710.40 27,859.20 27,385.90 27,646.90 0.0M
2022-01-19 27,389.70 28,008.40 27,296.30 27,637.50 0.0M
2022-01-18 27,658.40 27,663.40 27,276.90 27,497.80 0.0M
2022-01-17 27,782.70 27,928.10 27,656.20 27,836.40 0.0M
2022-01-14 27,875.20 28,040.90 27,485.90 27,643.20 0.0M
2022-01-13 27,918.20 28,228.50 27,884.30 28,153.70 0.0M
2022-01-12 27,983.10 28,082.80 27,739.60 27,999.80 0.0M
2022-01-11 27,789.60 27,940.70 27,662.20 27,812.90 0.0M
2022-01-10 28,182.40 28,250.20 27,472.80 27,544.90 0.0M
2022-01-07 28,552.70 28,587.90 27,802.50 27,951.00 0.0M
2022-01-06 28,459.70 28,892.50 28,363.80 28,395.20 0.0M
2022-01-05 28,611.60 29,011.70 28,458.30 28,997.80 0.0M
2022-01-04 28,040.40 28,556.00 27,835.90 28,421.90 0.0M
2022-01-03 27,398.60 27,952.50 27,374.90 27,854.80 0.0M