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 42,566.49 42,566.49 42,479.49 42,489.04 0.0K
09:05 42,490.20 42,520.53 42,473.86 42,478.45 0.0K
09:10 42,478.24 42,541.28 42,478.24 42,479.88 0.0K
09:15 42,462.04 42,462.04 42,426.97 42,433.13 0.0K
09:20 42,430.02 42,430.02 42,310.51 42,310.51 0.0K
09:25 42,307.25 42,353.80 42,307.25 42,317.04 0.0K
09:30 42,318.66 42,369.82 42,318.66 42,350.83 0.0K
09:35 42,355.43 42,377.05 42,341.66 42,341.66 0.0K
09:40 42,345.92 42,380.42 42,333.08 42,372.62 0.0K
09:45 42,373.79 42,388.81 42,335.41 42,339.20 0.0K
09:50 42,337.60 42,358.63 42,337.60 42,346.03 0.0K
09:55 42,347.85 42,356.41 42,338.39 42,355.80 0.0K
10:00 42,355.78 42,404.08 42,348.89 42,394.37 0.0K
10:05 42,394.80 42,394.80 42,357.68 42,372.98 0.0K
10:10 42,372.23 42,403.96 42,370.64 42,402.46 0.0K
10:15 42,402.32 42,432.75 42,389.87 42,430.18 0.0K
10:20 42,426.96 42,479.44 42,426.96 42,469.38 0.0K
10:25 42,468.02 42,490.79 42,459.56 42,483.26 0.0K
10:30 42,482.89 42,495.01 42,432.23 42,459.77 0.0K
10:35 42,458.95 42,464.67 42,441.33 42,447.71 0.0K
10:40 42,447.87 42,480.09 42,447.87 42,475.32 0.0K
10:45 42,475.19 42,527.07 42,473.28 42,519.20 0.0K
10:50 42,519.63 42,531.84 42,508.07 42,521.09 0.0K
10:55 42,519.93 42,532.90 42,515.22 42,526.47 0.0K
11:00 42,529.62 42,557.57 42,524.78 42,557.57 0.0K
11:05 42,559.44 42,568.29 42,547.08 42,566.27 0.0K
11:10 42,563.83 42,587.20 42,558.40 42,587.20 0.0K
11:15 42,587.22 42,613.69 42,586.24 42,606.67 0.0K
11:20 42,609.17 42,612.57 42,574.93 42,574.93 0.0K
11:25 42,573.88 42,583.46 42,571.94 42,571.94 0.0K
11:30 42,571.14 42,582.58 42,566.02 42,569.70 0.0K
11:35 42,568.22 42,568.58 42,533.22 42,542.91 0.0K
11:40 42,543.57 42,577.18 42,541.28 42,575.60 0.0K
11:45 42,575.75 42,575.75 42,549.49 42,554.38 0.0K
11:50 42,554.92 42,568.29 42,549.91 42,560.40 0.0K
11:55 42,560.46 42,561.74 42,541.17 42,554.04 0.0K
12:00 42,554.81 42,555.49 42,526.87 42,536.34 0.0K
12:05 42,536.58 42,538.14 42,493.12 42,504.88 0.0K
12:10 42,506.73 42,522.90 42,506.73 42,517.10 0.0K
12:15 42,517.49 42,517.59 42,498.34 42,498.37 0.0K
12:20 42,498.91 42,499.37 42,468.33 42,489.73 0.0K
12:25 42,489.22 42,496.09 42,457.50 42,457.50 0.0K
12:30 42,457.14 42,458.11 42,437.97 42,437.97 0.0K
12:35 42,438.42 42,439.70 42,425.76 42,429.81 0.0K
12:40 42,428.71 42,433.66 42,411.42 42,426.76 0.0K
12:45 42,426.65 42,441.36 42,425.57 42,441.36 0.0K
12:50 42,441.24 42,460.36 42,440.90 42,456.71 0.0K
12:55 42,456.43 42,485.38 42,453.65 42,474.38 0.0K
13:00 42,474.85 42,476.10 42,462.06 42,474.15 0.0K
13:05 42,473.47 42,476.86 42,466.21 42,474.79 0.0K
13:10 42,474.83 42,501.87 42,474.22 42,500.88 0.0K
13:15 42,500.87 42,504.82 42,486.54 42,490.63 0.0K
13:20 42,491.79 42,506.57 42,490.31 42,506.57 0.0K
13:25 42,508.86 42,510.37 42,504.35 42,507.09 0.0K
13:30 42,507.88 42,515.13 42,498.84 42,510.85 0.0K
13:35 42,511.98 42,511.98 42,493.44 42,509.31 0.0K
13:40 42,518.03 42,519.84 42,512.81 42,519.33 0.0K
13:45 42,519.41 42,530.52 42,513.12 42,523.11 0.0K
13:50 42,525.34 42,544.04 42,525.34 42,543.66 0.0K
13:55 42,543.26 42,552.75 42,541.71 42,548.17 0.0K
14:00 42,548.73 42,576.89 42,548.73 42,575.14 0.0K
14:05 42,574.61 42,574.61 42,561.07 42,568.96 0.0K
14:10 42,570.14 42,572.52 42,560.72 42,569.89 0.0K
14:15 42,569.27 42,589.37 42,567.40 42,581.43 0.0K
14:20 42,581.54 42,590.69 42,580.68 42,585.39 0.0K
14:25 42,585.24 42,601.55 42,585.24 42,595.47 0.0K
14:30 42,597.35 42,597.61 42,581.13 42,590.10 0.0K
14:35 42,589.53 42,591.21 42,549.11 42,555.11 0.0K
14:40 42,554.78 42,554.78 42,521.98 42,527.78 0.0K
14:45 42,528.19 42,538.18 42,512.53 42,516.92 0.0K
14:50 42,516.92 42,562.03 42,516.59 42,558.25 0.0K
14:55 42,558.22 42,558.22 42,534.14 42,551.43 0.0K
15:00 42,552.57 42,580.52 42,547.81 42,565.75 0.0K
15:05 42,567.18 42,568.49 42,551.58 42,568.49 0.0K
15:10 42,569.60 42,578.91 42,564.09 42,568.83 0.0K
15:15 42,559.16 42,561.87 42,552.08 42,557.26 0.0K
15:20 42,558.47 42,614.46 42,558.47 42,614.46 0.0K
15:25 42,611.15 42,611.15 42,589.68 42,604.31 0.0K
15:30 42,604.94 42,644.80 42,583.60 42,638.69 0.0K
15:35 42,637.95 42,665.73 42,637.95 42,643.67 0.0K
15:40 42,640.63 42,657.73 42,635.25 42,643.61 0.0K
15:45 42,645.93 42,671.71 42,645.84 42,648.46 0.0K
15:50 42,647.31 42,657.53 42,605.30 42,613.30 0.0K
15:55 42,615.26 42,622.06 42,592.41 42,599.11 0.0K
16:00 42,604.50 42,608.24 42,568.51 42,571.46 0.0K
16:05 42,571.37 42,596.68 42,566.18 42,596.60 0.0K
16:10 42,598.59 42,626.35 42,594.33 42,616.66 0.0K
16:15 42,615.99 42,623.91 42,608.96 42,611.34 0.0K
16:20 42,610.16 42,613.22 42,590.06 42,605.26 0.0K
16:25 42,606.75 42,621.47 42,605.58 42,621.47 0.0K
16:30 42,621.41 42,625.63 42,606.05 42,612.87 0.0K
16:35 42,610.95 42,625.92 42,608.15 42,625.57 0.0K
16:40 42,625.57 42,659.69 42,625.57 42,659.69 0.0K
16:45 42,658.77 42,677.51 42,658.04 42,673.20 0.0K
16:50 42,674.49 42,674.49 42,654.97 42,656.28 0.0K
16:55 42,660.10 42,660.10 42,636.88 42,638.59 0.0K
17:00 42,633.55 42,633.55 42,587.16 42,593.10 0.0K
17:05 42,597.07 42,609.81 42,555.90 42,555.90 0.0K
17:10 42,555.90 42,555.90 42,534.43 42,537.81 0.0K
17:15 42,538.46 42,540.22 42,517.66 42,532.18 0.0K
17:20 42,533.53 42,559.50 42,530.87 42,554.10 0.0K
17:25 42,555.89 42,557.49 42,509.28 42,520.91 0.0K
17:35 42,501.45 42,501.45 42,477.43 42,477.76 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