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 42,361.77 42,497.33 42,361.77 42,492.46 0.0K
09:05 42,491.16 42,507.25 42,470.56 42,477.75 0.0K
09:10 42,480.38 42,581.47 42,480.38 42,579.93 0.0K
09:15 42,592.59 42,633.78 42,592.59 42,626.46 0.0K
09:20 42,633.71 42,687.54 42,633.71 42,657.70 0.0K
09:25 42,660.89 42,677.84 42,634.72 42,659.41 0.0K
09:30 42,660.79 42,662.56 42,624.88 42,632.77 0.0K
09:35 42,633.05 42,633.83 42,587.61 42,587.61 0.0K
09:40 42,585.26 42,587.73 42,565.73 42,579.48 0.0K
09:45 42,578.97 42,579.02 42,537.55 42,572.01 0.0K
09:50 42,574.09 42,599.16 42,571.04 42,599.16 0.0K
09:55 42,601.64 42,632.38 42,601.64 42,629.21 0.0K
10:00 42,628.13 42,631.48 42,588.99 42,619.14 0.0K
10:05 42,624.82 42,633.20 42,622.55 42,630.83 0.0K
10:10 42,631.17 42,647.74 42,606.55 42,632.92 0.0K
10:15 42,628.88 42,647.44 42,602.07 42,608.20 0.0K
10:20 42,608.13 42,638.29 42,606.67 42,628.71 0.0K
10:25 42,626.15 42,626.15 42,554.70 42,560.51 0.0K
10:30 42,565.42 42,569.25 42,524.13 42,525.08 0.0K
10:35 42,525.58 42,532.01 42,488.82 42,500.91 0.0K
10:40 42,505.16 42,535.68 42,503.20 42,507.66 0.0K
10:45 42,504.27 42,504.27 42,462.74 42,470.87 0.0K
10:50 42,471.60 42,471.60 42,425.55 42,427.17 0.0K
10:55 42,427.91 42,472.32 42,425.32 42,470.56 0.0K
11:00 42,470.37 42,494.86 42,459.43 42,462.30 0.0K
11:05 42,462.57 42,481.42 42,454.47 42,473.13 0.0K
11:10 42,477.50 42,489.28 42,454.22 42,455.74 0.0K
11:15 42,455.13 42,456.39 42,439.42 42,451.00 0.0K
11:20 42,450.80 42,468.89 42,441.33 42,443.92 0.0K
11:25 42,439.50 42,449.00 42,418.95 42,419.10 0.0K
11:30 42,418.37 42,419.13 42,381.66 42,399.76 0.0K
11:35 42,399.18 42,400.73 42,386.57 42,399.14 0.0K
11:40 42,401.10 42,401.24 42,365.61 42,366.35 0.0K
11:45 42,365.26 42,373.76 42,319.53 42,351.85 0.0K
11:50 42,351.39 42,391.44 42,351.39 42,391.44 0.0K
11:55 42,391.55 42,416.11 42,387.52 42,410.67 0.0K
12:00 42,410.41 42,410.84 42,380.12 42,380.12 0.0K
12:05 42,379.18 42,382.37 42,364.92 42,367.05 0.0K
12:10 42,367.13 42,377.29 42,357.26 42,377.29 0.0K
12:15 42,376.40 42,385.01 42,358.65 42,363.43 0.0K
12:20 42,364.79 42,378.96 42,351.39 42,359.93 0.0K
12:25 42,363.65 42,383.69 42,361.40 42,377.73 0.0K
12:30 42,377.96 42,393.65 42,357.69 42,357.69 0.0K
12:35 42,358.20 42,359.18 42,308.93 42,309.72 0.0K
12:40 42,307.37 42,329.27 42,294.01 42,329.17 0.0K
12:45 42,329.83 42,378.59 42,329.45 42,378.59 0.0K
12:50 42,379.59 42,387.67 42,354.92 42,366.74 0.0K
12:55 42,373.81 42,377.77 42,356.17 42,366.47 0.0K
13:00 42,365.50 42,391.06 42,362.74 42,380.02 0.0K
13:05 42,380.17 42,384.28 42,358.11 42,369.01 0.0K
13:10 42,366.75 42,376.48 42,363.42 42,369.10 0.0K
13:15 42,365.60 42,367.70 42,343.07 42,344.15 0.0K
13:20 42,330.34 42,347.17 42,327.09 42,328.94 0.0K
13:25 42,331.59 42,355.19 42,331.59 42,355.19 0.0K
13:30 42,355.63 42,385.89 42,355.63 42,378.54 0.0K
13:35 42,378.48 42,391.05 42,373.82 42,382.84 0.0K
13:40 42,381.30 42,407.69 42,380.73 42,397.42 0.0K
13:45 42,398.89 42,421.87 42,398.58 42,416.70 0.0K
13:50 42,420.24 42,435.41 42,409.31 42,420.68 0.0K
13:55 42,420.26 42,428.83 42,407.80 42,428.52 0.0K
14:00 42,428.30 42,438.11 42,426.95 42,434.57 0.0K
14:05 42,435.70 42,439.40 42,420.95 42,426.37 0.0K
14:10 42,426.20 42,443.24 42,421.92 42,422.31 0.0K
14:15 42,422.16 42,452.21 42,420.59 42,449.47 0.0K
14:20 42,446.41 42,450.53 42,435.17 42,443.71 0.0K
14:25 42,443.17 42,451.03 42,436.94 42,450.65 0.0K
14:30 42,450.44 42,467.44 42,446.43 42,451.34 0.0K
14:35 42,451.69 42,466.66 42,441.43 42,466.66 0.0K
14:40 42,465.95 42,492.40 42,463.36 42,490.06 0.0K
14:45 42,490.37 42,491.22 42,478.67 42,478.67 0.0K
14:50 42,479.33 42,510.16 42,479.33 42,508.93 0.0K
14:55 42,509.21 42,516.01 42,484.72 42,486.59 0.0K
15:00 42,486.28 42,488.50 42,468.64 42,487.43 0.0K
15:05 42,487.42 42,497.19 42,461.37 42,462.23 0.0K
15:10 42,462.30 42,481.43 42,455.57 42,476.80 0.0K
15:15 42,475.48 42,487.35 42,467.70 42,469.83 0.0K
15:20 42,474.72 42,482.97 42,460.42 42,464.30 0.0K
15:25 42,465.49 42,467.72 42,450.26 42,460.43 0.0K
15:30 42,459.67 42,459.67 42,415.10 42,441.14 0.0K
15:35 42,444.55 42,444.98 42,429.67 42,432.39 0.0K
15:40 42,428.52 42,428.52 42,385.67 42,399.11 0.0K
15:45 42,400.83 42,434.01 42,390.95 42,427.65 0.0K
15:50 42,432.92 42,455.18 42,419.97 42,432.41 0.0K
15:55 42,432.65 42,434.08 42,402.37 42,404.56 0.0K
16:00 42,408.03 42,456.52 42,400.27 42,447.38 0.0K
16:05 42,446.33 42,487.86 42,441.65 42,473.34 0.0K
16:10 42,471.46 42,487.79 42,471.46 42,474.96 0.0K
16:15 42,476.11 42,490.83 42,469.12 42,475.59 0.0K
16:20 42,476.00 42,505.69 42,476.00 42,489.70 0.0K
16:25 42,490.01 42,491.33 42,466.43 42,469.47 0.0K
16:30 42,469.85 42,476.83 42,458.60 42,459.47 0.0K
16:35 42,459.67 42,467.32 42,446.97 42,447.49 0.0K
16:40 42,448.06 42,474.53 42,447.13 42,452.20 0.0K
16:45 42,454.11 42,454.11 42,445.23 42,446.15 0.0K
16:50 42,445.94 42,450.42 42,423.62 42,447.32 0.0K
16:55 42,451.51 42,466.79 42,444.95 42,460.37 0.0K
17:00 42,461.45 42,463.83 42,441.42 42,442.85 0.0K
17:05 42,443.06 42,446.19 42,430.86 42,440.74 0.0K
17:10 42,442.07 42,462.37 42,440.91 42,461.01 0.0K
17:15 42,461.45 42,485.11 42,459.73 42,484.23 0.0K
17:20 42,483.63 42,483.63 42,415.24 42,426.37 0.0K
17:25 42,428.45 42,446.20 42,416.42 42,445.27 0.0K
17:30 42,445.95 42,445.95 42,445.95 42,445.95 0.0K
17:35 42,445.10 42,451.22 42,441.30 42,447.10 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