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 42,375.77 42,439.76 42,320.85 42,321.99 0.0K
09:05 42,325.13 42,353.14 42,291.04 42,293.11 0.0K
09:10 42,293.12 42,316.24 42,192.36 42,219.51 0.0K
09:15 42,219.81 42,257.93 42,205.41 42,226.84 0.0K
09:20 42,223.92 42,296.32 42,208.37 42,279.47 0.0K
09:25 42,278.31 42,301.59 42,268.69 42,297.54 0.0K
09:30 42,290.51 42,348.90 42,285.23 42,346.26 0.0K
09:35 42,348.89 42,375.44 42,344.46 42,355.71 0.0K
09:40 42,357.74 42,396.87 42,357.74 42,389.58 0.0K
09:45 42,385.63 42,393.85 42,349.66 42,353.01 0.0K
09:50 42,344.70 42,344.95 42,304.65 42,314.06 0.0K
09:55 42,313.63 42,361.77 42,313.63 42,361.77 0.0K
10:00 42,362.38 42,404.51 42,362.38 42,395.91 0.0K
10:05 42,394.50 42,408.12 42,388.27 42,393.59 0.0K
10:10 42,394.17 42,404.52 42,376.24 42,376.40 0.0K
10:15 42,376.51 42,405.87 42,376.10 42,383.14 0.0K
10:20 42,380.82 42,388.50 42,365.87 42,374.76 0.0K
10:25 42,373.92 42,392.27 42,366.18 42,367.99 0.0K
10:30 42,366.56 42,380.13 42,344.72 42,344.72 0.0K
10:35 42,343.62 42,345.31 42,319.16 42,330.26 0.0K
10:40 42,331.74 42,333.84 42,317.74 42,320.58 0.0K
10:45 42,321.60 42,344.91 42,313.76 42,320.11 0.0K
10:50 42,320.33 42,325.24 42,280.95 42,295.56 0.0K
10:55 42,296.74 42,321.04 42,296.29 42,299.64 0.0K
11:00 42,299.24 42,328.14 42,297.93 42,304.17 0.0K
11:05 42,299.61 42,312.65 42,289.65 42,304.98 0.0K
11:10 42,308.24 42,328.45 42,308.24 42,320.15 0.0K
11:15 42,320.54 42,398.37 42,320.54 42,393.78 0.0K
11:20 42,399.31 42,401.88 42,379.40 42,387.53 0.0K
11:25 42,388.79 42,403.41 42,380.83 42,383.10 0.0K
11:30 42,382.74 42,396.91 42,379.60 42,389.72 0.0K
11:35 42,388.75 42,413.45 42,388.75 42,395.68 0.0K
11:40 42,397.12 42,400.65 42,363.98 42,363.98 0.0K
11:45 42,360.19 42,370.71 42,307.31 42,361.38 0.0K
11:50 42,358.74 42,384.96 42,339.84 42,347.86 0.0K
11:55 42,349.58 42,351.69 42,327.95 42,330.77 0.0K
12:00 42,331.53 42,338.76 42,319.30 42,326.34 0.0K
12:05 42,324.74 42,333.07 42,302.32 42,321.09 0.0K
12:10 42,319.45 42,350.66 42,315.60 42,345.16 0.0K
12:15 42,345.09 42,352.44 42,331.88 42,351.29 0.0K
12:20 42,350.35 42,371.01 42,349.85 42,363.46 0.0K
12:25 42,364.47 42,369.36 42,350.89 42,363.91 0.0K
12:30 42,363.43 42,363.55 42,349.85 42,350.61 0.0K
12:35 42,351.62 42,351.62 42,329.05 42,330.64 0.0K
12:40 42,330.63 42,335.86 42,321.29 42,335.42 0.0K
12:45 42,334.53 42,341.75 42,327.37 42,340.31 0.0K
12:50 42,341.19 42,350.85 42,337.08 42,348.14 0.0K
12:55 42,348.29 42,348.29 42,309.13 42,309.13 0.0K
13:00 42,310.55 42,318.32 42,289.04 42,307.82 0.0K
13:05 42,309.75 42,314.35 42,298.72 42,302.56 0.0K
13:10 42,297.41 42,297.41 42,247.71 42,251.70 0.0K
13:15 42,253.71 42,263.98 42,253.71 42,263.79 0.0K
13:20 42,262.93 42,267.75 42,202.78 42,225.53 0.0K
13:25 42,225.52 42,245.34 42,225.17 42,239.81 0.0K
13:30 42,236.32 42,240.93 42,195.75 42,195.75 0.0K
13:35 42,195.88 42,198.22 42,153.83 42,153.83 0.0K
13:40 42,153.11 42,164.84 42,142.19 42,142.19 0.0K
13:45 42,142.23 42,204.28 42,138.91 42,203.97 0.0K
13:50 42,203.38 42,246.43 42,203.38 42,231.47 0.0K
13:55 42,233.12 42,239.91 42,203.04 42,213.29 0.0K
14:00 42,215.41 42,215.41 42,191.89 42,201.42 0.0K
14:05 42,200.96 42,217.99 42,200.26 42,213.82 0.0K
14:10 42,212.24 42,220.34 42,191.63 42,192.27 0.0K
14:15 42,192.67 42,204.41 42,174.99 42,201.93 0.0K
14:20 42,202.20 42,216.80 42,197.01 42,205.94 0.0K
14:25 42,206.09 42,215.47 42,187.10 42,188.60 0.0K
14:30 42,183.91 42,186.77 42,136.54 42,140.10 0.0K
14:35 42,140.78 42,173.38 42,135.81 42,170.49 0.0K
14:40 42,170.61 42,184.98 42,170.45 42,170.51 0.0K
14:45 42,170.10 42,170.10 42,139.71 42,151.01 0.0K
14:50 42,153.31 42,158.06 42,135.64 42,140.39 0.0K
14:55 42,140.08 42,190.31 42,136.65 42,183.66 0.0K
15:00 42,186.14 42,198.08 42,181.38 42,198.08 0.0K
15:05 42,199.31 42,218.84 42,197.53 42,204.73 0.0K
15:10 42,204.69 42,217.27 42,195.10 42,216.81 0.0K
15:15 42,214.46 42,256.02 42,214.14 42,256.02 0.0K
15:20 42,255.77 42,264.18 42,246.62 42,263.90 0.0K
15:25 42,263.70 42,265.31 42,234.41 42,244.07 0.0K
15:30 42,245.50 42,276.69 42,240.14 42,257.81 0.0K
15:35 42,258.49 42,258.49 42,235.86 42,237.03 0.0K
15:40 42,234.54 42,235.13 42,197.42 42,209.29 0.0K
15:45 42,205.21 42,267.86 42,205.13 42,266.48 0.0K
15:50 42,265.83 42,300.38 42,263.52 42,276.55 0.0K
15:55 42,276.64 42,288.92 42,266.82 42,276.01 0.0K
16:00 42,291.01 42,318.22 42,279.51 42,287.11 0.0K
16:05 42,289.13 42,301.23 42,281.03 42,301.23 0.0K
16:10 42,302.61 42,302.61 42,264.59 42,273.37 0.0K
16:15 42,274.25 42,300.67 42,262.81 42,300.67 0.0K
16:20 42,301.04 42,308.62 42,289.05 42,299.84 0.0K
16:25 42,299.80 42,306.41 42,283.90 42,289.34 0.0K
16:30 42,289.82 42,302.04 42,288.82 42,291.34 0.0K
16:35 42,294.27 42,296.08 42,279.12 42,281.95 0.0K
16:40 42,281.32 42,284.86 42,265.83 42,280.24 0.0K
16:45 42,280.65 42,302.56 42,276.71 42,297.13 0.0K
16:50 42,297.56 42,323.59 42,294.52 42,322.70 0.0K
16:55 42,321.08 42,325.50 42,300.35 42,300.35 0.0K
17:00 42,298.98 42,305.32 42,272.35 42,276.70 0.0K
17:05 42,276.63 42,277.75 42,250.45 42,253.20 0.0K
17:10 42,255.71 42,267.15 42,250.91 42,262.90 0.0K
17:15 42,263.04 42,264.77 42,230.81 42,230.81 0.0K
17:20 42,231.69 42,232.73 42,196.95 42,197.94 0.0K
17:25 42,196.27 42,199.38 42,179.96 42,191.77 0.0K
17:35 42,194.72 42,242.49 42,193.81 42,242.49 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