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 42,394.44 42,498.45 42,394.44 42,463.53 0.0K
09:05 42,469.56 42,495.29 42,440.18 42,490.56 0.0K
09:10 42,495.64 42,565.93 42,495.64 42,546.12 0.0K
09:15 42,546.01 42,546.01 42,474.72 42,474.72 0.0K
09:20 42,472.68 42,472.68 42,427.81 42,438.14 0.0K
09:25 42,443.00 42,477.11 42,436.95 42,474.95 0.0K
09:30 42,479.63 42,506.13 42,479.63 42,484.10 0.0K
09:35 42,484.08 42,509.45 42,476.88 42,494.96 0.0K
09:40 42,497.58 42,497.58 42,475.08 42,490.10 0.0K
09:45 42,490.59 42,518.82 42,486.19 42,511.41 0.0K
09:50 42,512.57 42,513.23 42,442.88 42,445.42 0.0K
09:55 42,443.31 42,453.90 42,441.48 42,452.01 0.0K
10:00 42,446.18 42,469.86 42,434.43 42,465.57 0.0K
10:05 42,468.55 42,482.64 42,463.52 42,469.19 0.0K
10:10 42,468.69 42,487.12 42,468.42 42,484.41 0.0K
10:15 42,482.99 42,492.65 42,476.26 42,478.90 0.0K
10:20 42,477.95 42,480.04 42,458.62 42,480.04 0.0K
10:25 42,480.98 42,482.61 42,438.01 42,443.82 0.0K
10:30 42,449.27 42,449.27 42,433.51 42,448.13 0.0K
10:35 42,449.10 42,453.92 42,443.13 42,447.56 0.0K
10:40 42,447.85 42,448.47 42,422.58 42,433.94 0.0K
10:45 42,436.13 42,440.35 42,379.37 42,379.37 0.0K
10:50 42,379.56 42,379.56 42,334.68 42,340.91 0.0K
10:55 42,340.69 42,343.07 42,316.17 42,326.06 0.0K
11:00 42,318.63 42,320.88 42,299.11 42,304.44 0.0K
11:05 42,302.99 42,324.61 42,302.09 42,323.59 0.0K
11:10 42,323.29 42,347.46 42,321.76 42,345.87 0.0K
11:15 42,344.75 42,346.25 42,335.77 42,337.79 0.0K
11:20 42,339.29 42,339.29 42,326.36 42,335.99 0.0K
11:25 42,336.22 42,336.22 42,304.60 42,304.60 0.0K
11:30 42,302.99 42,328.13 42,302.99 42,326.85 0.0K
11:35 42,326.62 42,346.84 42,321.31 42,342.73 0.0K
11:40 42,342.22 42,353.58 42,338.78 42,353.58 0.0K
11:45 42,353.67 42,367.87 42,353.67 42,358.37 0.0K
11:50 42,364.46 42,377.75 42,358.33 42,368.09 0.0K
11:55 42,369.80 42,371.51 42,350.23 42,358.68 0.0K
12:00 42,355.94 42,380.05 42,352.28 42,369.85 0.0K
12:05 42,369.05 42,369.05 42,357.61 42,361.17 0.0K
12:10 42,361.99 42,387.81 42,361.60 42,384.28 0.0K
12:15 42,383.83 42,416.12 42,383.83 42,415.44 0.0K
12:20 42,412.69 42,423.10 42,405.65 42,419.23 0.0K
12:25 42,419.60 42,431.03 42,413.71 42,416.59 0.0K
12:30 42,416.77 42,433.65 42,410.48 42,433.19 0.0K
12:35 42,435.86 42,442.09 42,413.23 42,414.56 0.0K
12:40 42,414.55 42,420.61 42,396.55 42,401.42 0.0K
12:45 42,399.00 42,412.11 42,394.46 42,400.70 0.0K
12:50 42,401.51 42,417.93 42,401.51 42,407.11 0.0K
12:55 42,407.14 42,421.94 42,406.61 42,421.32 0.0K
13:00 42,423.46 42,435.93 42,411.77 42,417.01 0.0K
13:05 42,418.27 42,419.62 42,412.56 42,416.71 0.0K
13:10 42,416.80 42,432.00 42,416.80 42,426.61 0.0K
13:15 42,425.71 42,437.22 42,418.51 42,433.84 0.0K
13:20 42,435.61 42,447.20 42,433.30 42,443.06 0.0K
13:25 42,443.26 42,465.80 42,442.05 42,464.62 0.0K
13:30 42,465.40 42,491.27 42,462.51 42,487.31 0.0K
13:35 42,488.02 42,492.05 42,471.99 42,481.06 0.0K
13:40 42,483.10 42,516.64 42,481.92 42,516.40 0.0K
13:45 42,516.34 42,555.69 42,515.92 42,555.59 0.0K
13:50 42,560.93 42,581.38 42,560.06 42,564.32 0.0K
13:55 42,564.79 42,588.02 42,564.74 42,583.12 0.0K
14:00 42,581.96 42,581.96 42,571.85 42,577.99 0.0K
14:05 42,576.55 42,590.68 42,574.28 42,585.02 0.0K
14:10 42,581.75 42,583.25 42,559.84 42,560.11 0.0K
14:15 42,559.09 42,580.68 42,556.36 42,567.49 0.0K
14:20 42,567.23 42,567.87 42,540.57 42,545.32 0.0K
14:25 42,546.13 42,563.08 42,544.70 42,554.78 0.0K
14:30 42,554.91 42,588.71 42,552.81 42,588.71 0.0K
14:35 42,587.99 42,646.99 42,584.81 42,643.26 0.0K
14:40 42,642.97 42,665.19 42,642.97 42,658.30 0.0K
14:45 42,657.57 42,660.41 42,627.82 42,637.55 0.0K
14:50 42,637.83 42,643.54 42,627.26 42,643.54 0.0K
14:55 42,644.49 42,674.54 42,633.24 42,665.49 0.0K
15:00 42,666.14 42,666.14 42,626.16 42,626.16 0.0K
15:05 42,621.89 42,621.89 42,603.01 42,604.67 0.0K
15:10 42,605.87 42,607.06 42,581.19 42,593.95 0.0K
15:15 42,593.58 42,597.10 42,546.90 42,572.45 0.0K
15:20 42,574.08 42,586.12 42,560.82 42,581.78 0.0K
15:25 42,581.63 42,587.86 42,575.04 42,587.86 0.0K
15:30 42,585.65 42,628.98 42,585.65 42,611.30 0.0K
15:35 42,606.54 42,623.14 42,577.20 42,602.96 0.0K
15:40 42,601.19 42,617.38 42,593.41 42,612.61 0.0K
15:45 42,611.48 42,648.23 42,599.98 42,632.57 0.0K
15:50 42,631.73 42,668.30 42,631.73 42,667.05 0.0K
15:55 42,670.21 42,684.79 42,652.55 42,681.38 0.0K
16:00 42,689.63 42,719.71 42,667.73 42,688.23 0.0K
16:05 42,688.33 42,691.34 42,650.87 42,669.51 0.0K
16:10 42,673.06 42,676.13 42,628.01 42,650.61 0.0K
16:15 42,650.75 42,650.75 42,616.79 42,633.14 0.0K
16:20 42,633.61 42,659.24 42,621.82 42,650.76 0.0K
16:25 42,650.40 42,650.40 42,585.84 42,596.69 0.0K
16:30 42,594.54 42,607.17 42,577.55 42,595.66 0.0K
16:35 42,595.78 42,603.35 42,586.51 42,594.55 0.0K
16:40 42,594.02 42,609.82 42,588.34 42,607.66 0.0K
16:45 42,607.73 42,635.28 42,605.28 42,629.15 0.0K
16:50 42,629.58 42,643.56 42,626.29 42,635.98 0.0K
16:55 42,635.69 42,661.08 42,635.69 42,656.91 0.0K
17:00 42,658.04 42,666.08 42,632.67 42,632.67 0.0K
17:05 42,633.20 42,636.49 42,617.28 42,622.83 0.0K
17:10 42,623.87 42,630.44 42,604.21 42,604.21 0.0K
17:15 42,601.86 42,616.35 42,589.49 42,615.93 0.0K
17:20 42,614.61 42,615.36 42,591.36 42,591.72 0.0K
17:25 42,591.90 42,625.32 42,591.90 42,621.69 0.0K
17:35 42,622.43 42,648.75 42,618.12 42,646.23 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