FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ イタリア →
42,646.23
最終更新: 2025-09-26
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 42,222.85 42,260.34 42,181.95 42,242.39 0.0K
09:05 42,247.03 42,247.03 42,192.22 42,225.17 0.0K
09:10 42,227.30 42,291.63 42,227.30 42,277.15 0.0K
09:15 42,279.07 42,301.75 42,279.07 42,287.13 0.0K
09:20 42,284.14 42,287.87 42,270.49 42,276.58 0.0K
09:25 42,268.23 42,271.24 42,249.67 42,256.74 0.0K
09:30 42,252.56 42,299.46 42,236.05 42,266.98 0.0K
09:35 42,267.63 42,278.72 42,217.76 42,221.75 0.0K
09:40 42,223.23 42,241.02 42,192.60 42,192.60 0.0K
09:45 42,188.44 42,213.47 42,183.12 42,188.62 0.0K
09:50 42,187.86 42,190.89 42,122.11 42,150.02 0.0K
09:55 42,149.64 42,159.31 42,101.08 42,102.75 0.0K
10:00 42,103.85 42,112.37 42,048.26 42,112.37 0.0K
10:05 42,110.53 42,114.11 42,031.67 42,090.53 0.0K
10:10 42,091.87 42,179.77 42,089.89 42,160.09 0.0K
10:15 42,159.71 42,168.46 42,108.68 42,110.13 0.0K
10:20 42,111.18 42,130.98 42,096.95 42,130.98 0.0K
10:25 42,129.46 42,159.63 42,123.21 42,152.06 0.0K
10:30 42,153.23 42,188.71 42,142.87 42,174.89 0.0K
10:35 42,176.23 42,217.72 42,176.23 42,202.27 0.0K
10:40 42,202.65 42,252.07 42,198.05 42,252.07 0.0K
10:45 42,250.95 42,273.04 42,238.46 42,252.39 0.0K
10:50 42,253.59 42,267.63 42,230.49 42,234.21 0.0K
10:55 42,236.48 42,251.99 42,216.96 42,244.17 0.0K
11:00 42,246.27 42,267.10 42,238.32 42,255.41 0.0K
11:05 42,255.33 42,282.11 42,247.28 42,279.96 0.0K
11:10 42,278.95 42,280.59 42,258.48 42,259.84 0.0K
11:15 42,256.35 42,270.40 42,235.45 42,235.45 0.0K
11:20 42,232.58 42,256.48 42,227.72 42,228.83 0.0K
11:25 42,228.81 42,240.03 42,226.35 42,240.03 0.0K
11:30 42,240.54 42,272.09 42,240.04 42,253.18 0.0K
11:35 42,253.98 42,255.25 42,217.47 42,219.11 0.0K
11:40 42,218.61 42,221.25 42,151.61 42,155.78 0.0K
11:45 42,155.56 42,166.63 42,102.06 42,118.27 0.0K
11:50 42,120.67 42,190.38 42,120.67 42,144.24 0.0K
11:55 42,140.31 42,175.84 42,111.19 42,167.12 0.0K
12:00 42,167.32 42,249.34 42,166.97 42,242.92 0.0K
12:05 42,244.01 42,259.29 42,237.38 42,249.63 0.0K
12:10 42,251.77 42,301.20 42,251.77 42,289.16 0.0K
12:15 42,290.21 42,303.46 42,277.22 42,294.10 0.0K
12:20 42,295.21 42,299.36 42,284.91 42,292.07 0.0K
12:25 42,291.92 42,309.90 42,282.85 42,307.33 0.0K
12:30 42,306.23 42,308.57 42,279.57 42,289.55 0.0K
12:35 42,289.10 42,298.08 42,271.01 42,271.32 0.0K
12:40 42,271.92 42,293.61 42,263.91 42,290.56 0.0K
12:45 42,288.31 42,309.56 42,278.48 42,297.14 0.0K
12:50 42,295.64 42,306.61 42,293.13 42,299.71 0.0K
12:55 42,299.86 42,301.74 42,269.71 42,278.47 0.0K
13:00 42,270.32 42,294.42 42,261.17 42,266.08 0.0K
13:05 42,265.72 42,269.55 42,248.16 42,267.04 0.0K
13:10 42,266.52 42,277.77 42,257.22 42,274.35 0.0K
13:15 42,276.53 42,296.14 42,248.66 42,257.39 0.0K
13:20 42,257.36 42,283.05 42,251.57 42,279.85 0.0K
13:25 42,277.70 42,277.70 42,254.31 42,259.68 0.0K
13:30 42,259.67 42,302.92 42,257.70 42,278.05 0.0K
13:35 42,277.27 42,287.97 42,210.75 42,226.20 0.0K
13:40 42,226.79 42,227.93 42,159.49 42,187.96 0.0K
13:45 42,185.14 42,190.42 42,166.03 42,170.81 0.0K
13:50 42,171.24 42,190.40 42,140.16 42,151.68 0.0K
13:55 42,152.58 42,168.15 42,146.34 42,167.97 0.0K
14:00 42,169.30 42,206.50 42,164.12 42,205.66 0.0K
14:05 42,203.40 42,204.59 42,184.88 42,201.21 0.0K
14:10 42,201.49 42,201.49 42,185.41 42,193.49 0.0K
14:15 42,194.99 42,194.99 42,172.19 42,186.72 0.0K
14:20 42,186.72 42,208.87 42,174.36 42,206.77 0.0K
14:25 42,207.02 42,217.08 42,189.81 42,189.81 0.0K
14:30 42,193.19 42,197.02 42,163.86 42,173.97 0.0K
14:35 42,181.15 42,186.15 42,154.12 42,169.82 0.0K
14:40 42,168.91 42,184.74 42,150.71 42,150.90 0.0K
14:45 42,150.70 42,166.22 42,139.41 42,160.07 0.0K
14:50 42,159.99 42,165.03 42,123.37 42,153.22 0.0K
14:55 42,154.76 42,171.56 42,154.76 42,162.60 0.0K
15:00 42,160.95 42,161.48 42,104.00 42,105.19 0.0K
15:05 42,105.66 42,136.38 42,105.09 42,124.77 0.0K
15:10 42,123.93 42,123.93 42,067.09 42,067.57 0.0K
15:15 42,069.08 42,072.19 42,030.54 42,030.54 0.0K
15:20 42,029.00 42,091.61 42,021.07 42,085.28 0.0K
15:25 42,085.51 42,093.05 42,069.92 42,084.59 0.0K
15:30 42,082.95 42,114.75 42,080.34 42,088.06 0.0K
15:35 42,090.19 42,141.33 42,090.19 42,100.84 0.0K
15:40 42,099.54 42,152.58 42,094.47 42,140.53 0.0K
15:45 42,128.91 42,186.94 42,122.87 42,179.27 0.0K
15:50 42,180.64 42,197.93 42,128.41 42,132.61 0.0K
15:55 42,135.19 42,180.67 42,118.48 42,180.67 0.0K
16:00 42,185.81 42,210.91 42,182.28 42,192.19 0.0K
16:05 42,193.05 42,228.69 42,193.05 42,216.51 0.0K
16:10 42,217.05 42,250.74 42,210.97 42,244.64 0.0K
16:15 42,245.62 42,247.30 42,217.82 42,236.94 0.0K
16:20 42,236.87 42,254.29 42,230.21 42,253.51 0.0K
16:25 42,254.52 42,262.40 42,224.27 42,224.27 0.0K
16:30 42,224.18 42,254.12 42,223.45 42,242.39 0.0K
16:35 42,242.17 42,242.17 42,190.87 42,196.19 0.0K
16:40 42,197.17 42,210.82 42,165.09 42,169.46 0.0K
16:45 42,169.08 42,188.90 42,167.56 42,184.81 0.0K
16:50 42,181.30 42,181.30 42,131.57 42,131.93 0.0K
16:55 42,134.32 42,164.55 42,114.88 42,164.55 0.0K
17:00 42,170.25 42,176.55 42,161.84 42,162.38 0.0K
17:05 42,163.42 42,171.54 42,139.80 42,165.05 0.0K
17:10 42,166.16 42,207.91 42,161.96 42,207.91 0.0K
17:15 42,212.94 42,248.06 42,210.98 42,246.45 0.0K
17:20 42,247.31 42,269.00 42,247.31 42,255.69 0.0K
17:25 42,257.26 42,287.94 42,255.38 42,280.82 0.0K
17:35 42,289.63 42,310.70 42,288.15 42,307.81 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