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 42,733.76 42,807.12 42,701.35 42,807.12 0.0K
09:05 42,807.90 42,810.16 42,746.89 42,780.06 0.0K
09:10 42,777.24 42,780.04 42,683.74 42,700.34 0.0K
09:15 42,702.23 42,709.39 42,617.11 42,622.60 0.0K
09:20 42,619.62 42,626.28 42,463.21 42,467.00 0.0K
09:25 42,469.71 42,512.55 42,368.54 42,403.17 0.0K
09:30 42,392.38 42,448.23 42,392.38 42,419.69 0.0K
09:35 42,421.77 42,438.42 42,293.62 42,311.01 0.0K
09:40 42,304.14 42,324.29 42,252.46 42,266.44 0.0K
09:45 42,267.05 42,308.42 42,204.38 42,306.81 0.0K
09:50 42,299.23 42,354.75 42,270.74 42,271.70 0.0K
09:55 42,271.75 42,337.47 42,268.81 42,334.77 0.0K
10:00 42,349.18 42,377.23 42,296.71 42,296.71 0.0K
10:05 42,292.12 42,314.42 42,279.62 42,302.88 0.0K
10:10 42,302.70 42,356.39 42,302.70 42,341.65 0.0K
10:15 42,338.10 42,349.40 42,298.44 42,309.48 0.0K
10:20 42,309.90 42,322.57 42,257.03 42,258.68 0.0K
10:25 42,259.02 42,295.29 42,249.87 42,271.15 0.0K
10:30 42,280.35 42,311.80 42,224.61 42,230.14 0.0K
10:35 42,229.66 42,345.70 42,229.66 42,343.75 0.0K
10:40 42,343.30 42,375.98 42,343.12 42,375.64 0.0K
10:45 42,378.24 42,382.00 42,255.72 42,275.97 0.0K
10:50 42,276.87 42,332.18 42,265.54 42,326.97 0.0K
10:55 42,327.53 42,408.11 42,327.53 42,408.11 0.0K
11:00 42,406.91 42,443.64 42,393.45 42,437.75 0.0K
11:05 42,439.05 42,470.76 42,436.88 42,466.14 0.0K
11:10 42,465.00 42,491.26 42,459.41 42,486.43 0.0K
11:15 42,488.08 42,488.72 42,438.60 42,466.99 0.0K
11:20 42,469.83 42,485.91 42,443.79 42,479.77 0.0K
11:25 42,481.29 42,536.05 42,481.29 42,536.05 0.0K
11:30 42,536.50 42,557.48 42,535.16 42,552.36 0.0K
11:35 42,551.50 42,564.01 42,543.01 42,544.31 0.0K
11:40 42,543.83 42,549.80 42,516.19 42,548.29 0.0K
11:45 42,551.52 42,558.07 42,520.25 42,550.58 0.0K
11:50 42,550.85 42,563.64 42,512.07 42,513.65 0.0K
11:55 42,512.95 42,515.77 42,488.42 42,512.97 0.0K
12:00 42,513.41 42,531.65 42,501.18 42,508.52 0.0K
12:05 42,502.89 42,511.56 42,483.25 42,501.03 0.0K
12:10 42,502.12 42,538.60 42,501.79 42,537.02 0.0K
12:15 42,536.34 42,543.82 42,523.61 42,525.56 0.0K
12:20 42,524.09 42,524.09 42,498.40 42,516.11 0.0K
12:25 42,516.19 42,517.29 42,490.20 42,494.37 0.0K
12:30 42,494.88 42,506.82 42,468.84 42,472.70 0.0K
12:35 42,468.97 42,477.89 42,447.07 42,466.93 0.0K
12:40 42,467.27 42,480.09 42,452.32 42,453.57 0.0K
12:45 42,453.85 42,481.81 42,453.62 42,476.82 0.0K
12:50 42,478.97 42,499.96 42,472.28 42,496.50 0.0K
12:55 42,498.23 42,513.48 42,492.10 42,502.08 0.0K
13:00 42,494.33 42,524.63 42,493.94 42,522.87 0.0K
13:05 42,529.33 42,546.71 42,527.94 42,540.89 0.0K
13:10 42,540.86 42,565.43 42,540.86 42,564.49 0.0K
13:15 42,563.36 42,564.22 42,547.09 42,550.75 0.0K
13:20 42,551.80 42,557.81 42,536.22 42,537.03 0.0K
13:25 42,537.11 42,548.59 42,533.95 42,548.59 0.0K
13:30 42,548.63 42,576.02 42,548.63 42,556.47 0.0K
13:35 42,554.08 42,561.24 42,548.92 42,560.35 0.0K
13:40 42,556.37 42,567.30 42,545.52 42,552.74 0.0K
13:45 42,553.60 42,582.16 42,551.05 42,568.27 0.0K
13:50 42,568.93 42,582.23 42,566.45 42,582.23 0.0K
13:55 42,581.24 42,599.43 42,581.24 42,592.74 0.0K
14:00 42,594.34 42,594.43 42,566.49 42,572.68 0.0K
14:05 42,572.06 42,608.30 42,571.65 42,608.30 0.0K
14:10 42,609.16 42,609.16 42,583.74 42,597.03 0.0K
14:15 42,596.88 42,627.31 42,596.83 42,624.74 0.0K
14:20 42,628.53 42,641.87 42,600.77 42,601.98 0.0K
14:25 42,599.67 42,624.94 42,592.30 42,624.94 0.0K
14:30 42,624.51 42,628.51 42,605.16 42,605.35 0.0K
14:35 42,602.49 42,602.49 42,574.14 42,574.14 0.0K
14:40 42,573.85 42,574.95 42,520.12 42,522.69 0.0K
14:45 42,521.91 42,536.99 42,510.58 42,528.30 0.0K
14:50 42,525.58 42,530.48 42,481.29 42,500.58 0.0K
14:55 42,499.40 42,526.50 42,487.79 42,517.09 0.0K
15:00 42,519.78 42,523.32 42,470.31 42,470.31 0.0K
15:05 42,469.99 42,496.13 42,469.31 42,472.79 0.0K
15:10 42,470.97 42,477.77 42,448.35 42,474.87 0.0K
15:15 42,472.43 42,481.93 42,459.75 42,477.19 0.0K
15:20 42,477.34 42,479.16 42,451.60 42,452.39 0.0K
15:25 42,450.76 42,461.12 42,423.65 42,452.65 0.0K
15:30 42,449.58 42,504.24 42,430.25 42,473.58 0.0K
15:35 42,474.17 42,481.48 42,461.19 42,469.37 0.0K
15:40 42,469.39 42,488.34 42,428.79 42,454.93 0.0K
15:45 42,451.39 42,452.01 42,421.18 42,421.18 0.0K
15:50 42,422.21 42,423.26 42,370.31 42,417.17 0.0K
15:55 42,414.35 42,417.18 42,369.81 42,369.81 0.0K
16:00 42,374.73 42,399.11 42,350.44 42,398.19 0.0K
16:05 42,397.98 42,401.63 42,367.85 42,367.85 0.0K
16:10 42,367.35 42,367.35 42,339.03 42,348.97 0.0K
16:15 42,348.55 42,397.42 42,348.39 42,394.01 0.0K
16:20 42,393.03 42,414.21 42,378.22 42,381.41 0.0K
16:25 42,382.68 42,386.30 42,361.12 42,363.68 0.0K
16:30 42,364.02 42,364.02 42,321.30 42,353.23 0.0K
16:35 42,354.60 42,354.60 42,295.35 42,312.33 0.0K
16:40 42,311.88 42,339.25 42,307.09 42,324.10 0.0K
16:45 42,323.08 42,348.63 42,312.51 42,327.19 0.0K
16:50 42,323.87 42,362.98 42,321.56 42,360.40 0.0K
16:55 42,356.37 42,377.65 42,344.04 42,372.65 0.0K
17:00 42,373.27 42,400.53 42,370.95 42,379.50 0.0K
17:05 42,378.37 42,391.23 42,370.59 42,377.63 0.0K
17:10 42,378.79 42,411.83 42,376.90 42,411.83 0.0K
17:15 42,410.33 42,422.21 42,399.58 42,399.58 0.0K
17:20 42,399.34 42,399.34 42,374.16 42,385.99 0.0K
17:25 42,381.86 42,392.71 42,374.10 42,381.56 0.0K
17:30 42,381.62 42,381.62 42,381.62 42,381.62 0.0K
17:35 42,381.39 42,381.96 42,347.82 42,349.41 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