FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ イタリア →
42,554.40
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
09:00 42,946.67 42,946.67 42,844.85 42,870.30 0.0K
09:05 42,863.87 42,893.60 42,712.73 42,726.02 0.0K
09:10 42,739.35 42,745.60 42,676.74 42,745.60 0.0K
09:15 42,754.19 42,783.39 42,732.52 42,758.91 0.0K
09:20 42,759.15 42,767.44 42,705.34 42,705.34 0.0K
09:25 42,704.04 42,757.77 42,690.69 42,757.68 0.0K
09:30 42,769.94 42,856.36 42,740.85 42,856.36 0.0K
09:35 42,861.59 42,886.78 42,830.26 42,884.42 0.0K
09:40 42,883.51 42,897.79 42,861.26 42,894.67 0.0K
09:45 42,894.83 42,894.83 42,828.98 42,831.01 0.0K
09:50 42,826.73 42,845.15 42,793.94 42,797.90 0.0K
09:55 42,791.59 42,791.59 42,751.68 42,758.01 0.0K
10:00 42,759.08 42,759.08 42,709.32 42,715.24 0.0K
10:05 42,710.60 42,749.41 42,710.60 42,740.66 0.0K
10:10 42,737.21 42,766.69 42,709.66 42,743.38 0.0K
10:15 42,739.45 42,768.24 42,716.68 42,717.61 0.0K
10:20 42,717.50 42,717.77 42,674.94 42,715.81 0.0K
10:25 42,715.10 42,746.17 42,699.91 42,740.52 0.0K
10:30 42,742.87 42,810.19 42,737.48 42,810.19 0.0K
10:35 42,810.87 42,815.11 42,782.41 42,804.94 0.0K
10:40 42,806.25 42,810.54 42,777.75 42,789.61 0.0K
10:45 42,788.54 42,828.24 42,787.23 42,827.35 0.0K
10:50 42,828.37 42,877.96 42,826.06 42,877.86 0.0K
10:55 42,885.37 42,888.82 42,852.51 42,854.67 0.0K
11:00 42,851.70 42,854.86 42,831.97 42,834.64 0.0K
11:05 42,835.36 42,854.28 42,814.66 42,834.36 0.0K
11:10 42,832.20 42,846.63 42,819.77 42,840.83 0.0K
11:15 42,840.82 42,842.17 42,798.74 42,818.35 0.0K
11:20 42,821.43 42,831.59 42,806.15 42,808.33 0.0K
11:25 42,807.48 42,839.93 42,807.48 42,831.88 0.0K
11:30 42,832.50 42,864.60 42,830.23 42,847.35 0.0K
11:35 42,847.09 42,864.39 42,840.98 42,840.98 0.0K
11:40 42,841.05 42,843.61 42,802.03 42,817.59 0.0K
11:45 42,817.26 42,845.84 42,817.26 42,844.13 0.0K
11:50 42,846.86 42,861.18 42,843.19 42,855.41 0.0K
11:55 42,855.29 42,870.34 42,846.49 42,859.87 0.0K
12:00 42,864.25 42,864.38 42,846.06 42,853.53 0.0K
12:05 42,854.24 42,880.76 42,853.47 42,874.42 0.0K
12:10 42,874.52 42,893.53 42,874.52 42,887.16 0.0K
12:15 42,885.89 42,904.02 42,880.47 42,902.51 0.0K
12:20 42,905.11 42,910.71 42,892.35 42,898.97 0.0K
12:25 42,898.79 42,917.26 42,890.39 42,893.24 0.0K
12:30 42,888.73 42,888.73 42,871.48 42,872.04 0.0K
12:35 42,872.77 42,874.39 42,846.58 42,847.53 0.0K
12:40 42,846.29 42,850.96 42,827.09 42,827.09 0.0K
12:45 42,830.18 42,830.58 42,814.65 42,821.93 0.0K
12:50 42,819.20 42,822.47 42,798.35 42,804.15 0.0K
12:55 42,804.92 42,804.92 42,778.71 42,783.78 0.0K
13:00 42,785.90 42,791.77 42,764.84 42,790.12 0.0K
13:05 42,792.21 42,801.95 42,783.05 42,796.96 0.0K
13:10 42,797.99 42,802.21 42,779.21 42,798.27 0.0K
13:15 42,799.69 42,799.69 42,783.71 42,789.22 0.0K
13:20 42,790.95 42,822.55 42,790.95 42,819.68 0.0K
13:25 42,823.19 42,827.56 42,814.05 42,821.96 0.0K
13:30 42,821.77 42,824.36 42,799.58 42,800.59 0.0K
13:35 42,800.08 42,800.48 42,773.33 42,778.60 0.0K
13:40 42,778.69 42,780.89 42,771.77 42,773.13 0.0K
13:45 42,775.36 42,782.37 42,754.80 42,755.87 0.0K
13:50 42,756.92 42,767.04 42,742.34 42,742.34 0.0K
13:55 42,742.71 42,748.41 42,730.31 42,739.26 0.0K
14:00 42,739.39 42,746.96 42,736.39 42,744.01 0.0K
14:05 42,744.36 42,745.68 42,731.75 42,733.57 0.0K
14:10 42,728.02 42,730.61 42,716.16 42,718.70 0.0K
14:15 42,715.50 42,738.65 42,715.50 42,730.31 0.0K
14:20 42,729.43 42,744.18 42,724.98 42,743.55 0.0K
14:25 42,743.78 42,772.81 42,742.56 42,772.13 0.0K
14:30 42,770.46 42,804.52 42,770.29 42,804.52 0.0K
14:35 42,804.18 42,817.24 42,801.11 42,817.24 0.0K
14:40 42,817.77 42,825.45 42,801.64 42,807.69 0.0K
14:45 42,806.52 42,808.12 42,766.15 42,766.15 0.0K
14:50 42,763.41 42,766.67 42,750.29 42,755.70 0.0K
14:55 42,755.56 42,764.55 42,747.16 42,760.01 0.0K
15:00 42,759.56 42,779.60 42,753.81 42,770.43 0.0K
15:05 42,771.45 42,771.45 42,746.90 42,753.39 0.0K
15:10 42,753.47 42,758.91 42,744.94 42,749.86 0.0K
15:15 42,749.94 42,775.42 42,747.38 42,774.48 0.0K
15:20 42,772.89 42,774.67 42,743.11 42,750.52 0.0K
15:25 42,754.32 42,765.97 42,746.88 42,752.72 0.0K
15:30 42,754.56 42,754.56 42,731.70 42,733.21 0.0K
15:35 42,732.85 42,738.20 42,700.73 42,701.99 0.0K
15:40 42,701.45 42,721.96 42,684.98 42,721.96 0.0K
15:45 42,722.45 42,731.96 42,710.52 42,714.29 0.0K
15:50 42,710.06 42,735.40 42,702.67 42,734.62 0.0K
15:55 42,734.51 42,758.26 42,713.35 42,758.26 0.0K
16:00 42,766.80 42,810.24 42,763.49 42,805.07 0.0K
16:05 42,806.70 42,828.28 42,800.25 42,808.56 0.0K
16:10 42,805.79 42,805.79 42,783.09 42,787.46 0.0K
16:15 42,787.18 42,804.55 42,779.51 42,800.32 0.0K
16:20 42,804.93 42,842.38 42,804.81 42,837.98 0.0K
16:25 42,837.05 42,839.67 42,792.05 42,798.46 0.0K
16:30 42,793.61 42,795.73 42,769.06 42,772.73 0.0K
16:35 42,769.87 42,795.46 42,768.78 42,775.04 0.0K
16:40 42,775.13 42,792.88 42,773.92 42,789.23 0.0K
16:45 42,793.25 42,793.25 42,770.45 42,775.38 0.0K
16:50 42,775.24 42,775.24 42,756.17 42,756.85 0.0K
16:55 42,758.05 42,759.96 42,741.05 42,746.69 0.0K
17:00 42,738.50 42,738.50 42,712.20 42,716.19 0.0K
17:05 42,718.46 42,747.13 42,713.77 42,738.24 0.0K
17:10 42,739.94 42,743.49 42,719.05 42,719.95 0.0K
17:15 42,721.45 42,732.50 42,717.46 42,732.50 0.0K
17:20 42,731.26 42,732.95 42,716.35 42,720.00 0.0K
17:25 42,719.18 42,720.21 42,684.52 42,686.82 0.0K
17:35 42,689.37 42,689.37 42,653.69 42,654.95 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