FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ イタリア →
42,725.32
最終更新: 2025-09-30
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
09:00 42,902.95 42,949.06 42,859.17 42,946.25 0.0K
09:05 42,945.14 42,981.42 42,926.20 42,976.88 0.0K
09:10 42,972.35 42,983.62 42,956.63 42,956.63 0.0K
09:15 42,964.98 42,981.91 42,951.79 42,981.91 0.0K
09:20 42,983.65 42,996.67 42,965.58 42,987.31 0.0K
09:25 42,978.75 42,996.85 42,978.75 42,992.87 0.0K
09:30 42,990.39 42,993.54 42,969.15 42,981.55 0.0K
09:35 42,981.53 43,006.83 42,979.23 42,999.61 0.0K
09:40 42,999.83 43,011.87 42,995.94 43,011.87 0.0K
09:45 43,009.40 43,021.91 42,994.57 43,021.91 0.0K
09:50 43,023.52 43,044.39 43,023.52 43,029.15 0.0K
09:55 43,030.48 43,035.48 43,023.26 43,032.41 0.0K
10:00 43,026.05 43,055.02 43,016.36 43,051.85 0.0K
10:05 43,050.80 43,069.35 43,047.82 43,059.58 0.0K
10:10 43,059.19 43,059.49 43,038.50 43,049.15 0.0K
10:15 43,047.71 43,048.25 42,992.82 42,996.82 0.0K
10:20 42,995.49 43,016.02 42,994.36 43,014.99 0.0K
10:25 43,016.49 43,020.33 43,005.01 43,016.89 0.0K
10:30 43,016.89 43,025.53 43,015.99 43,018.70 0.0K
10:35 43,016.91 43,021.97 42,998.42 42,998.42 0.0K
10:40 42,998.40 43,000.24 42,974.50 42,979.11 0.0K
10:45 42,979.23 42,979.25 42,940.87 42,951.63 0.0K
10:50 42,951.48 42,954.57 42,940.79 42,947.26 0.0K
10:55 42,947.04 42,963.68 42,947.04 42,948.90 0.0K
11:00 42,948.87 42,948.87 42,921.41 42,926.18 0.0K
11:05 42,926.00 42,926.00 42,900.04 42,910.21 0.0K
11:10 42,911.01 42,950.59 42,903.48 42,948.15 0.0K
11:15 42,948.32 42,964.44 42,941.50 42,957.81 0.0K
11:20 42,958.57 42,964.28 42,952.57 42,958.13 0.0K
11:25 42,959.39 42,970.67 42,958.52 42,963.50 0.0K
11:30 42,964.92 42,970.35 42,963.03 42,968.83 0.0K
11:35 42,968.27 42,970.69 42,946.45 42,948.51 0.0K
11:40 42,948.57 42,948.83 42,936.00 42,942.95 0.0K
11:45 42,943.04 42,944.89 42,934.11 42,937.23 0.0K
11:50 42,937.43 42,939.31 42,915.04 42,919.01 0.0K
11:55 42,920.94 42,925.38 42,914.33 42,917.89 0.0K
12:00 42,914.94 42,914.94 42,882.26 42,894.62 0.0K
12:05 42,895.18 42,895.78 42,872.66 42,889.42 0.0K
12:10 42,889.01 42,890.00 42,867.89 42,869.35 0.0K
12:15 42,870.44 42,882.69 42,864.09 42,864.74 0.0K
12:20 42,862.58 42,871.05 42,858.73 42,867.09 0.0K
12:25 42,867.22 42,868.67 42,832.49 42,858.79 0.0K
12:30 42,863.84 42,874.96 42,852.45 42,856.19 0.0K
12:35 42,857.09 42,867.56 42,843.97 42,866.90 0.0K
12:40 42,867.08 42,867.66 42,839.69 42,841.85 0.0K
12:45 42,841.72 42,848.40 42,829.10 42,841.25 0.0K
12:50 42,837.75 42,838.02 42,806.20 42,815.15 0.0K
12:55 42,814.94 42,820.91 42,799.00 42,805.40 0.0K
13:00 42,798.59 42,853.36 42,798.59 42,853.36 0.0K
13:05 42,851.21 42,862.45 42,847.90 42,849.01 0.0K
13:10 42,845.70 42,846.73 42,833.65 42,833.65 0.0K
13:15 42,834.28 42,837.92 42,824.35 42,835.22 0.0K
13:20 42,837.97 42,851.80 42,832.08 42,835.06 0.0K
13:25 42,835.01 42,835.01 42,809.64 42,810.03 0.0K
13:30 42,808.59 42,822.13 42,806.13 42,822.05 0.0K
13:35 42,822.72 42,822.72 42,797.39 42,805.38 0.0K
13:40 42,804.60 42,823.01 42,804.31 42,814.43 0.0K
13:45 42,814.61 42,814.61 42,783.25 42,797.70 0.0K
13:50 42,798.24 42,821.53 42,798.24 42,820.32 0.0K
13:55 42,820.71 42,847.17 42,820.71 42,842.94 0.0K
14:00 42,842.13 42,842.13 42,818.89 42,829.45 0.0K
14:05 42,827.65 42,830.02 42,820.65 42,826.62 0.0K
14:10 42,826.08 42,828.76 42,808.65 42,809.18 0.0K
14:15 42,806.36 42,813.67 42,798.57 42,806.88 0.0K
14:20 42,806.34 42,831.16 42,798.59 42,830.97 0.0K
14:25 42,828.62 42,830.68 42,816.37 42,826.97 0.0K
14:30 42,827.01 42,861.61 42,824.95 42,858.73 0.0K
14:35 42,858.33 42,861.87 42,844.66 42,848.30 0.0K
14:40 42,847.88 42,871.38 42,847.88 42,860.99 0.0K
14:45 42,860.71 42,861.57 42,833.73 42,836.46 0.0K
14:50 42,835.86 42,836.93 42,818.04 42,822.14 0.0K
14:55 42,822.07 42,824.13 42,805.51 42,814.34 0.0K
15:00 42,812.74 42,851.93 42,806.07 42,842.88 0.0K
15:05 42,843.56 42,861.22 42,843.19 42,851.40 0.0K
15:10 42,850.32 42,865.09 42,847.14 42,859.89 0.0K
15:15 42,858.08 42,858.08 42,833.38 42,843.13 0.0K
15:20 42,840.10 42,857.68 42,839.96 42,855.55 0.0K
15:25 42,854.05 42,870.69 42,850.03 42,870.69 0.0K
15:30 42,864.87 42,893.92 42,849.84 42,890.86 0.0K
15:35 42,890.87 42,927.14 42,890.87 42,908.39 0.0K
15:40 42,903.57 42,904.86 42,885.76 42,886.96 0.0K
15:45 42,890.06 42,890.06 42,837.58 42,875.18 0.0K
15:50 42,876.63 42,907.61 42,876.63 42,906.39 0.0K
15:55 42,911.85 42,912.51 42,898.27 42,909.44 0.0K
16:00 42,908.87 42,948.61 42,898.22 42,945.97 0.0K
16:05 42,947.68 42,961.92 42,947.34 42,959.31 0.0K
16:10 42,958.42 42,979.87 42,948.71 42,975.29 0.0K
16:15 42,975.51 42,997.13 42,975.51 42,993.17 0.0K
16:20 42,993.14 43,012.24 42,991.97 42,996.33 0.0K
16:25 42,999.36 43,003.53 42,975.32 42,983.99 0.0K
16:30 42,983.38 42,983.38 42,966.54 42,980.49 0.0K
16:35 42,981.24 42,992.06 42,964.45 42,964.45 0.0K
16:40 42,968.94 42,980.88 42,959.69 42,980.88 0.0K
16:45 42,981.69 42,983.69 42,952.77 42,952.77 0.0K
16:50 42,953.14 42,966.08 42,949.68 42,966.08 0.0K
16:55 42,966.08 42,966.08 42,944.27 42,953.14 0.0K
17:00 42,954.99 42,969.40 42,945.43 42,947.55 0.0K
17:05 42,947.03 42,966.77 42,946.52 42,956.66 0.0K
17:10 42,958.17 42,964.33 42,930.69 42,931.51 0.0K
17:15 42,932.07 42,935.66 42,923.22 42,926.35 0.0K
17:20 42,926.52 42,968.08 42,925.37 42,964.29 0.0K
17:25 42,963.44 42,970.37 42,957.26 42,965.50 0.0K
17:35 42,965.44 43,013.44 42,965.44 43,013.44 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし