イタリア40 (FTMIB)

IT40
🏛️ イタリア →
42,573.87
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
2023-12-29 30,376.28 30,481.25 30,316.00 30,351.62 276.8M
2023-12-28 30,502.21 30,518.91 30,331.17 30,331.17 238.4M
2023-12-27 30,414.02 30,515.99 30,324.68 30,421.51 313.1M
2023-12-22 30,268.04 30,392.88 30,208.85 30,353.29 460.0M
2023-12-21 30,220.57 30,312.60 30,143.04 30,274.26 430.1M
2023-12-20 30,452.37 30,461.00 30,204.35 30,361.21 671.7M
2023-12-19 30,262.03 30,374.84 30,200.69 30,363.53 407.5M
2023-12-18 30,275.06 30,338.91 30,196.27 30,241.02 506.4M
2023-12-15 30,501.50 30,593.45 30,302.96 30,373.89 1,031.4M
2023-12-14 30,595.04 30,652.90 30,145.65 30,359.06 828.0M
2023-12-13 30,356.89 30,465.86 30,293.54 30,295.69 471.3M
2023-12-12 30,500.94 30,571.47 30,341.18 30,342.15 428.8M
2023-12-11 30,417.50 30,469.61 30,303.34 30,426.58 310.0M
2023-12-08 30,149.82 30,427.08 30,057.59 30,403.90 315.9M
2023-12-07 30,297.19 30,342.98 30,052.94 30,121.77 421.9M
2023-12-06 30,212.02 30,454.65 30,139.55 30,326.29 394.9M
2023-12-05 29,902.54 30,089.82 29,888.65 30,082.88 390.2M
2023-12-04 29,919.76 29,983.62 29,826.33 29,914.09 387.9M
2023-12-01 29,835.59 29,943.94 29,755.02 29,928.45 372.6M
2023-11-30 29,793.41 29,882.68 29,645.18 29,737.38 872.1M
2023-11-29 29,408.88 29,729.88 29,402.91 29,688.45 586.9M
2023-11-28 29,315.92 29,378.35 29,186.79 29,376.74 310.4M
2023-11-27 29,429.82 29,479.62 29,252.87 29,342.29 392.7M
2023-11-24 29,277.40 29,438.34 29,191.64 29,432.30 4.2M
2023-11-23 29,220.64 29,273.32 29,079.75 29,235.71 2.7M
2023-11-22 29,241.70 29,360.65 29,097.92 29,154.91 3.1M
2023-11-21 29,503.24 29,537.45 29,153.42 29,153.42 480.2M
2023-11-20 29,452.02 29,580.94 29,422.24 29,541.90 395.9M
2023-11-17 29,319.73 29,540.21 29,319.73 29,498.43 451.5M
2023-11-16 29,452.70 29,567.55 29,258.10 29,258.10 457.6M
2023-11-15 29,388.98 29,561.30 29,374.18 29,466.93 480.6M
2023-11-14 29,015.13 29,412.71 28,976.34 29,344.43 572.0M
2023-11-13 28,623.40 28,928.19 28,623.40 28,925.26 520.4M
2023-11-10 28,562.96 28,581.31 28,390.37 28,504.43 366.6M
2023-11-09 28,443.43 28,691.79 28,386.64 28,644.09 439.2M
2023-11-08 28,331.91 28,649.34 28,191.63 28,433.33 399.6M
2023-11-07 28,474.02 28,689.56 28,328.21 28,395.90 367.7M
2023-11-06 28,792.03 28,809.60 28,547.80 28,592.60 727.1M
2023-11-03 28,611.52 28,746.28 28,509.03 28,674.83 507.0M
2023-11-02 28,207.32 28,566.72 28,180.97 28,479.39 495.7M
2023-11-01 27,843.29 28,079.99 27,676.63 27,985.44 413.4M
2023-10-31 27,421.55 27,794.15 27,383.85 27,741.91 410.5M
2023-10-30 27,405.09 27,568.89 27,305.33 27,339.91 393.4M
2023-10-27 27,646.39 27,705.15 27,228.14 27,287.45 344.8M
2023-10-26 27,244.39 27,585.56 27,078.49 27,507.90 559.0M
2023-10-25 27,491.63 27,515.21 27,235.79 27,428.60 530.7M
2023-10-24 27,575.00 27,676.27 27,293.49 27,572.74 384.4M
2023-10-23 27,450.88 27,598.32 27,198.81 27,558.78 510.2M
2023-10-20 27,569.89 27,635.28 27,336.09 27,357.00 477.0M
2023-10-19 28,018.61 28,018.61 27,715.56 27,746.82 384.6M
2023-10-18 28,351.70 28,513.83 28,101.73 28,135.79 618.8M
2023-10-17 28,355.49 28,526.97 28,139.17 28,367.36 592.7M
2023-10-16 28,332.57 28,460.00 28,064.03 28,391.60 922.4M
2023-10-13 28,429.59 28,534.49 28,209.64 28,237.02 573.9M
2023-10-12 28,578.82 28,753.37 28,449.82 28,493.35 453.4M
2023-10-11 28,163.07 28,586.80 28,163.07 28,419.06 441.7M
2023-10-10 27,944.57 28,361.50 27,944.57 28,318.22 494.3M
2023-10-09 27,716.10 27,831.04 27,467.42 27,682.06 478.0M
2023-10-06 27,605.62 27,839.68 27,433.41 27,810.61 743.3M
2023-10-05 27,515.25 27,628.15 27,317.89 27,490.81 471.6M
2023-10-04 27,351.29 27,588.60 27,145.96 27,435.59 436.0M
2023-10-03 27,708.08 27,950.57 27,443.59 27,482.21 421.0M
2023-10-02 28,243.26 28,301.90 27,777.73 27,849.65 389.4M
2023-09-29 28,307.34 28,506.38 28,189.68 28,243.26 381.6M
2023-09-28 28,015.94 28,177.54 27,811.08 28,163.03 472.1M
2023-09-27 28,109.34 28,220.52 27,931.78 28,012.30 357.6M
2023-09-26 28,273.75 28,289.91 27,993.26 28,098.88 405.1M
2023-09-25 28,518.77 28,676.46 28,116.43 28,382.19 461.1M
2023-09-22 28,528.33 28,703.32 28,474.37 28,575.90 497.7M
2023-09-21 28,993.83 29,078.10 28,646.39 28,708.55 528.2M
2023-09-20 28,784.40 29,275.42 28,755.53 29,229.30 770.2M
2023-09-19 28,527.56 28,795.36 28,506.36 28,757.63 515.4M
2023-09-18 28,871.01 28,916.30 28,492.27 28,585.86 396.6M
2023-09-15 29,053.52 29,129.50 28,845.90 28,895.39 761.3M
2023-09-14 28,412.13 28,918.60 28,303.02 28,872.73 623.8M
2023-09-13 28,498.81 28,575.80 28,247.42 28,481.77 412.4M
2023-09-12 28,594.70 28,607.90 28,424.93 28,584.58 417.1M
2023-09-11 28,433.10 28,550.32 28,353.76 28,525.10 312.2M
2023-09-08 28,263.23 28,306.12 27,864.31 28,233.20 440.7M
2023-09-07 28,102.84 28,295.69 28,001.76 28,155.58 397.8M
2023-09-06 28,551.83 28,634.18 28,211.46 28,211.46 540.8M
2023-09-05 28,519.18 28,740.72 28,443.80 28,652.18 385.2M
2023-09-04 28,801.09 28,895.78 28,602.84 28,647.33 564.8M
2023-09-01 28,814.65 28,955.08 28,622.44 28,650.49 442.7M
2023-08-31 28,937.63 29,045.57 28,831.52 28,831.52 530.4M
2023-08-30 28,966.63 29,102.58 28,849.81 28,916.70 395.2M
2023-08-29 28,632.97 28,894.47 28,601.27 28,889.76 501.8M
2023-08-28 28,431.72 28,630.19 28,385.46 28,544.56 382.1M
2023-08-25 28,047.18 28,418.77 28,039.26 28,208.45 234.1M
2023-08-24 28,485.14 28,544.01 28,072.12 28,072.12 291.3M
2023-08-23 28,268.10 28,381.42 28,132.61 28,233.80 283.0M
2023-08-22 28,141.05 28,318.56 28,045.86 28,164.99 278.4M
2023-08-21 27,851.00 28,232.75 27,842.26 27,986.92 348.5M
2023-08-18 27,779.05 27,800.68 27,566.16 27,761.98 311.4M
2023-08-17 28,048.20 28,161.95 27,849.72 27,879.35 304.1M
2023-08-16 28,061.21 28,404.72 28,034.66 28,169.96 358.8M
2023-08-14 28,216.25 28,504.36 28,197.09 28,435.49 430.7M
2023-08-11 28,442.53 28,477.01 28,241.63 28,274.74 619.2M
2023-08-10 28,474.27 28,687.11 28,438.83 28,575.05 652.4M
2023-08-09 28,323.80 28,524.55 28,217.88 28,308.09 621.6M
2023-08-08 28,382.71 28,444.07 27,770.85 27,942.25 828.4M
2023-08-07 28,555.75 28,687.00 28,334.10 28,547.61 321.4M
2023-08-04 28,760.38 28,792.38 28,494.73 28,586.37 384.9M
2023-08-03 28,823.85 28,829.67 28,469.81 28,702.74 507.5M
2023-08-02 29,040.27 29,186.85 28,814.76 28,974.54 391.6M
2023-08-01 29,642.17 29,757.68 29,272.87 29,356.16 485.0M
2023-07-31 29,510.40 29,712.36 29,489.59 29,644.71 459.7M
2023-07-28 29,551.41 29,598.65 29,447.80 29,500.20 485.7M
2023-07-27 29,105.24 29,597.81 29,042.83 29,597.81 536.1M
2023-07-26 29,101.02 29,154.17 28,778.83 28,980.45 410.6M
2023-07-25 28,987.98 28,988.17 28,845.02 28,966.41 293.3M
2023-07-24 28,688.30 28,912.88 28,647.68 28,908.42 290.9M
2023-07-21 28,808.17 28,919.54 28,800.44 28,855.09 314.8M
2023-07-20 28,633.68 28,865.60 28,630.44 28,815.75 374.7M
2023-07-19 28,801.13 28,896.29 28,630.27 28,712.31 344.2M
2023-07-18 28,610.72 28,723.55 28,535.02 28,706.76 273.0M
2023-07-17 28,546.33 28,727.67 28,527.77 28,608.54 262.1M
2023-07-14 28,760.79 28,824.96 28,625.17 28,663.30 376.1M
2023-07-13 28,578.13 28,875.97 28,574.92 28,774.77 420.2M
2023-07-12 28,184.58 28,598.99 28,171.19 28,552.18 457.2M
2023-07-11 27,968.54 28,102.91 27,834.76 28,061.59 294.6M
2023-07-10 27,714.74 27,997.44 27,620.12 27,872.00 272.2M
2023-07-07 27,531.11 27,792.42 27,381.32 27,778.32 360.0M
2023-07-06 27,991.31 28,038.18 27,419.50 27,506.91 474.1M
2023-07-05 28,271.93 28,405.23 28,184.87 28,220.18 368.6M
2023-07-04 28,502.95 28,557.61 28,382.57 28,386.88 354.0M
2023-07-03 28,379.06 28,550.30 28,369.96 28,446.90 396.5M
2023-06-30 28,078.55 28,312.24 28,048.43 28,230.83 457.6M
2023-06-29 27,665.79 27,964.25 27,648.09 27,928.44 402.9M
2023-06-28 27,557.12 27,644.34 27,434.77 27,637.46 368.8M
2023-06-27 27,397.33 27,443.41 27,178.26 27,401.09 355.9M
2023-06-26 27,229.03 27,318.20 26,864.00 27,242.91 386.3M
2023-06-23 27,272.13 27,328.41 27,110.65 27,209.66 409.2M
2023-06-22 27,368.04 27,509.32 27,082.87 27,410.08 535.7M
2023-06-21 27,586.18 27,731.35 27,562.51 27,609.37 366.8M
2023-06-20 27,656.96 27,821.78 27,574.28 27,576.11 374.1M
2023-06-19 27,724.32 27,896.28 27,701.42 27,754.18 342.6M
2023-06-16 27,756.96 27,960.54 27,693.65 27,861.80 729.1M
2023-06-15 27,725.22 27,786.53 27,552.88 27,731.78 371.7M
2023-06-14 27,578.92 27,970.21 27,565.66 27,809.09 503.7M
2023-06-13 27,510.93 27,613.01 27,353.50 27,566.03 318.1M
2023-06-12 27,265.93 27,469.46 27,232.14 27,410.47 384.6M
2023-06-09 27,290.24 27,366.36 27,094.00 27,162.02 359.2M
2023-06-08 27,059.29 27,383.85 27,004.69 27,275.04 427.4M
2023-06-07 27,012.73 27,055.50 26,778.16 27,055.50 369.9M
2023-06-06 26,789.15 27,036.67 26,687.12 27,036.67 347.6M
2023-06-05 27,111.30 27,111.30 26,726.37 26,856.85 334.2M
2023-06-02 26,752.17 27,105.03 26,634.41 27,068.33 326.7M
2023-06-01 26,279.84 26,582.72 26,277.60 26,575.69 343.4M
2023-05-31 26,394.77 26,541.82 26,000.47 26,051.33 839.2M
2023-05-30 26,578.64 26,807.45 26,507.63 26,575.76 283.8M
2023-05-29 26,876.18 26,881.26 26,502.92 26,617.35 239.5M
2023-05-26 26,510.41 26,767.95 26,178.65 26,713.40 412.9M
2023-05-25 26,572.73 26,585.18 26,286.90 26,408.00 377.0M
2023-05-24 26,986.94 26,989.42 26,459.28 26,524.54 470.2M
2023-05-23 27,251.97 27,315.13 27,127.02 27,174.97 262.0M
2023-05-22 27,257.02 27,484.86 27,186.66 27,310.70 329.7M
2023-05-19 27,335.75 27,674.33 27,310.99 27,520.33 419.4M
2023-05-18 27,400.53 27,587.60 27,235.65 27,235.65 408.4M
2023-05-17 27,063.78 27,238.40 26,937.77 27,196.46 315.7M
2023-05-16 27,185.79 27,367.67 27,110.35 27,198.87 443.9M
2023-05-15 27,451.05 27,483.66 27,172.76 27,245.46 284.7M
2023-05-12 27,249.79 27,436.15 27,222.35 27,347.32 309.4M
2023-05-11 27,315.12 27,371.31 26,896.40 27,098.89 454.3M
2023-05-10 27,439.73 27,476.45 27,172.39 27,264.77 570.8M
2023-05-09 27,445.15 27,485.79 27,205.83 27,383.53 355.8M
2023-05-08 27,374.83 27,473.85 27,311.62 27,426.23 347.4M
2023-05-05 26,867.94 27,354.08 26,805.40 27,348.57 536.3M
2023-05-04 26,765.64 26,800.30 26,494.76 26,670.29 399.2M
2023-05-03 26,765.42 27,002.64 26,756.76 26,835.31 451.2M
2023-05-02 27,163.33 27,343.28 26,608.30 26,630.09 396.4M
2023-04-28 27,251.58 27,282.56 26,668.16 27,077.44 447.3M
2023-04-27 27,116.94 27,227.93 27,006.66 27,158.00 367.8M
2023-04-26 27,101.24 27,166.78 26,852.19 27,107.51 448.5M
2023-04-25 27,395.08 27,397.36 27,161.12 27,253.48 383.5M
2023-04-24 27,407.70 27,588.08 27,375.35 27,537.07 401.8M
2023-04-21 27,624.99 27,757.12 27,482.96 27,745.81 680.6M
2023-04-20 27,922.16 27,937.09 27,556.79 27,627.12 597.0M
2023-04-19 27,877.78 28,029.16 27,795.69 27,933.61 737.1M
2023-04-18 27,850.73 28,007.93 27,732.15 27,891.43 376.6M
2023-04-17 27,939.30 28,109.62 27,699.79 27,700.21 376.9M
2023-04-14 27,742.40 27,931.79 27,693.58 27,872.24 407.6M
2023-04-13 27,684.40 27,711.32 27,509.53 27,626.61 389.3M
2023-04-12 27,533.43 27,951.52 27,518.25 27,629.34 386.9M
2023-04-11 27,432.65 27,525.51 27,362.92 27,525.51 358.7M
2023-04-06 26,956.98 27,221.75 26,951.94 27,213.86 344.9M
2023-04-05 27,020.02 27,081.80 26,782.98 26,867.39 383.4M
2023-04-04 27,250.27 27,342.96 27,013.19 27,026.56 417.3M
2023-04-03 27,183.07 27,314.57 27,155.88 27,179.37 417.5M
2023-03-31 27,023.12 27,185.76 26,882.63 27,113.95 389.5M
2023-03-30 26,888.82 27,107.79 26,856.93 27,021.04 375.5M
2023-03-29 26,459.84 26,741.30 26,419.72 26,739.01 371.5M
2023-03-28 26,482.93 26,498.58 26,161.00 26,329.46 362.9M
2023-03-27 26,273.57 26,349.22 25,997.99 26,206.67 324.5M
2023-03-24 26,291.66 26,310.73 25,708.62 25,892.18 538.0M
2023-03-23 26,457.86 26,606.75 26,248.24 26,482.21 394.8M
2023-03-22 26,518.52 26,678.40 26,439.12 26,523.33 373.5M
2023-03-21 26,184.50 26,694.37 26,169.41 26,554.33 547.7M
2023-03-20 25,246.01 25,999.97 24,751.07 25,899.57 764.8M
2023-03-17 26,144.67 26,372.42 25,330.39 25,494.54 1,045.1M
2023-03-16 25,979.72 26,175.46 25,305.52 25,918.76 674.2M
2023-03-15 26,694.86 26,859.67 25,513.32 25,565.84 834.0M
2023-03-14 26,195.93 26,844.16 26,086.84 26,800.98 595.7M
2023-03-13 27,201.56 27,201.56 25,994.81 26,183.54 913.7M
2023-03-10 27,139.99 27,319.71 26,981.79 27,281.96 511.9M
2023-03-09 27,918.57 27,948.68 27,559.28 27,710.53 401.8M
2023-03-08 27,668.71 27,922.03 27,664.13 27,911.52 385.0M
2023-03-07 27,888.30 28,017.76 27,756.64 27,761.57 441.7M
2023-03-06 27,947.98 28,049.84 27,827.85 27,949.29 554.5M
2023-03-03 27,572.07 27,839.11 27,560.52 27,825.08 428.0M
2023-03-02 27,233.86 27,426.28 27,035.97 27,397.60 371.8M
2023-03-01 27,560.73 27,704.80 27,275.43 27,315.08 583.4M
2023-02-28 27,345.22 27,654.75 27,252.71 27,478.37 775.3M
2023-02-27 27,215.07 27,541.64 27,202.03 27,444.31 492.0M
2023-02-24 27,376.86 27,413.24 26,960.65 26,986.35 531.5M
2023-02-23 27,180.71 27,449.23 27,131.50 27,277.62 560.1M
2023-02-22 27,362.10 27,388.74 26,867.50 27,101.53 672.4M
2023-02-21 27,523.97 27,575.46 27,156.76 27,409.34 542.3M
2023-02-20 27,843.31 27,851.56 27,589.61 27,597.01 553.1M
2023-02-17 27,690.70 27,857.16 27,473.73 27,751.14 790.2M
2023-02-16 27,685.30 27,876.22 27,611.56 27,853.74 611.5M
2023-02-15 27,482.70 27,585.39 27,425.76 27,533.69 542.0M
2023-02-14 27,507.70 27,680.63 27,438.08 27,498.26 520.3M
2023-02-13 27,348.90 27,457.51 27,284.60 27,438.61 634.1M
2023-02-10 27,442.54 27,563.34 27,095.43 27,268.17 555.3M
2023-02-09 27,314.56 27,583.51 27,311.92 27,503.75 730.8M
2023-02-08 27,290.02 27,377.01 27,160.73 27,160.73 668.2M
2023-02-07 27,105.03 27,218.87 27,022.46 27,118.74 705.7M
2023-02-06 26,800.21 27,022.33 26,692.35 27,022.33 664.3M
2023-02-03 26,988.75 27,014.92 26,703.26 26,950.74 676.4M
2023-02-02 26,851.16 27,132.80 26,831.63 27,100.62 981.8M
2023-02-01 26,708.34 26,827.09 26,627.10 26,703.87 576.8M
2023-01-31 26,346.86 26,622.96 26,245.47 26,599.74 695.3M
2023-01-30 26,384.84 26,438.54 26,274.78 26,335.98 656.2M
2023-01-27 26,251.82 26,473.23 26,196.57 26,435.75 409.0M
2023-01-26 26,012.99 26,217.56 25,979.56 26,217.56 428.5M
2023-01-25 25,902.43 25,917.32 25,715.17 25,875.30 365.7M
2023-01-24 25,908.74 25,929.73 25,735.41 25,884.31 404.3M
2023-01-23 25,827.19 25,897.17 25,618.25 25,821.45 393.5M
2023-01-20 25,766.18 25,833.94 25,690.15 25,775.52 448.7M
2023-01-19 25,943.35 25,976.05 25,596.28 25,596.28 502.7M
2023-01-18 26,013.91 26,149.47 25,950.55 26,052.39 493.0M
2023-01-17 25,915.13 26,072.47 25,703.84 25,981.19 553.3M
2023-01-16 25,874.74 25,932.99 25,753.44 25,901.33 453.7M
2023-01-13 25,746.91 25,861.15 25,650.84 25,783.48 401.8M
2023-01-12 25,613.23 25,802.58 25,558.69 25,733.96 567.2M
2023-01-11 25,403.69 25,603.16 25,314.21 25,546.86 545.5M
2023-01-10 25,291.96 25,389.96 25,244.14 25,364.61 446.2M
2023-01-09 25,210.14 25,454.86 25,195.19 25,385.09 594.6M
2023-01-06 24,934.01 25,180.35 24,821.37 25,180.35 425.2M
2023-01-05 24,804.54 24,939.26 24,758.96 24,832.70 318.5M
2023-01-04 24,532.18 24,920.40 24,484.29 24,860.56 597.6M
2023-01-03 24,164.72 24,611.64 24,111.24 24,436.47 460.5M
2023-01-02 23,868.50 24,158.28 23,861.97 24,158.28 273.5M