FTSE MIB（FTMIB.INDX）— 株価履歴
2026-09-08 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 52042.00 | 52219.00 | 51751.00 | 52177.00 | -0.10% | 193,960,600 |
| 2026-09-07 | 52174.00 | 52339.00 | 52004.00 | 52230.00 | +0.25% | 150,920,600 |
| 2026-09-04 | 52191.00 | 52247.00 | 51930.00 | 52100.00 | -0.28% | 165,218,100 |
| 2026-09-03 | 51833.00 | 52247.00 | 51717.00 | 52245.00 | +0.87% | 187,833,200 |
| 2026-09-02 | 51857.00 | 52072.00 | 51597.00 | 51792.00 | -0.24% | 237,935,500 |
| 2026-09-01 | 52670.00 | 52677.00 | 51805.00 | 51915.00 | -1.33% | 221,501,700 |
| 2026-08-31 | 52571.00 | 52932.00 | 52563.00 | 52613.00 | -0.01% | 302,399,000 |
| 2026-08-28 | 52682.00 | 52824.00 | 52556.00 | 52616.00 | +0.67% | 179,367,100 |
| 2026-08-27 | 52873.00 | 52956.00 | 52176.00 | 52265.00 | -1.17% | 208,266,000 |
| 2026-08-26 | 52825.00 | 53116.00 | 52746.00 | 52883.00 | +0.31% | 178,673,100 |
| 2026-08-25 | 52827.00 | 52926.00 | 52570.00 | 52720.00 | +0.34% | 163,412,600 |
| 2026-08-24 | 52653.00 | 52788.00 | 52468.00 | 52542.00 | -0.24% | 180,179,800 |
| 2026-08-21 | 52774.00 | 52989.00 | 52653.00 | 52668.00 | +0.00% | 218,004,400 |
| 2026-08-20 | 52670.00 | 52887.00 | 52547.00 | 52666.00 | +0.09% | 215,216,600 |
| 2026-08-19 | 53077.00 | 53152.00 | 52618.00 | 52618.00 | -0.75% | 232,368,800 |
| 2026-08-18 | 53479.00 | 53517.00 | 53018.00 | 53018.00 | -1.06% | 198,640,200 |
| 2026-08-17 | 53736.00 | 53886.00 | 53587.00 | 53587.00 | +0.01% | 189,280,300 |
| 2026-08-14 | 53773.00 | 53773.00 | 53517.00 | 53584.00 | -0.20% | 182,698,400 |
| 2026-08-13 | 53898.00 | 53978.00 | 53683.00 | 53693.00 | -0.01% | 207,966,300 |
| 2026-08-12 | 53900.00 | 53954.00 | 53637.00 | 53699.00 | -0.01% | 221,930,000 |
| 2026-08-11 | 53681.00 | 53852.00 | 53591.00 | 53706.00 | +0.08% | 188,699,900 |
| 2026-08-10 | 53740.00 | 53871.00 | 53599.00 | 53664.00 | -0.10% | 188,539,500 |
| 2026-08-07 | 53806.00 | 54042.00 | 53551.00 | 53717.00 | +0.06% | 251,221,300 |
| 2026-08-06 | 53676.00 | 54024.00 | 53603.00 | 53683.00 | +0.44% | 269,891,500 |
| 2026-08-05 | 53820.00 | 53870.00 | 53351.00 | 53447.00 | -0.18% | 253,136,500 |
| 2026-08-04 | 53095.00 | 53613.00 | 53095.00 | 53541.00 | +1.27% | 314,130,100 |
| 2026-08-03 | 52512.00 | 52889.00 | 52418.00 | 52872.00 | +1.34% | 310,226,500 |
| 2026-07-31 | 52347.00 | 52656.00 | 51941.00 | 52173.00 | +0.13% | 354,196,500 |
| 2026-07-30 | 51218.00 | 52105.00 | 51182.00 | 52104.00 | +1.28% | 369,120,900 |
| 2026-07-29 | 51979.00 | 52146.00 | 51388.00 | 51443.00 | -0.49% | 364,576,200 |
| 2026-07-28 | 52213.00 | 52261.00 | 51503.00 | 51698.00 | -0.69% | 328,608,600 |
| 2026-07-27 | 52147.00 | 52254.00 | 51862.00 | 52055.00 | +0.49% | 245,754,400 |
| 2026-07-24 | 51277.00 | 51802.00 | 51277.00 | 51802.00 | +0.95% | 215,405,000 |
| 2026-07-23 | 52682.00 | 52685.00 | 51244.00 | 51316.00 | -2.80% | 296,526,400 |
| 2026-07-22 | 52102.00 | 52888.00 | 52102.00 | 52792.00 | +0.97% | 259,297,500 |
| 2026-07-21 | 52053.00 | 52296.00 | 51963.00 | 52285.00 | +0.81% | 208,126,500 |
| 2026-07-20 | 51789.00 | 52157.00 | 51672.00 | 51863.00 | -0.04% | 207,412,700 |
| 2026-07-17 | 51947.00 | 52136.00 | 51554.00 | 51882.00 | -0.94% | 289,800,200 |
| 2026-07-16 | 52458.00 | 52481.00 | 51886.00 | 52374.00 | -0.07% | 226,526,000 |
| 2026-07-15 | 52743.00 | 52758.00 | 52384.00 | 52411.00 | -0.86% | 232,429,700 |
| 2026-07-14 | 52468.00 | 53006.00 | 52319.00 | 52863.00 | +0.10% | 231,653,900 |
| 2026-07-13 | 52456.00 | 52880.00 | 52430.00 | 52809.00 | +0.37% | 213,529,200 |
| 2026-07-10 | 52433.00 | 52818.00 | 52399.00 | 52614.00 | +0.44% | 223,875,400 |
| 2026-07-09 | 52169.00 | 52393.00 | 52099.00 | 52382.00 | +1.09% | 225,598,400 |
| 2026-07-08 | 52309.00 | 52309.00 | 51483.00 | 51817.00 | -1.22% | 316,550,500 |
| 2026-07-07 | 52910.00 | 53221.00 | 52446.00 | 52455.00 | -0.95% | 258,318,800 |
| 2026-07-06 | 52952.00 | 53159.00 | 52748.00 | 52959.00 | +0.27% | 231,773,900 |
| 2026-07-03 | 52615.00 | 52846.00 | 52477.00 | 52819.00 | +0.75% | 207,177,800 |
| 2026-07-02 | 51558.00 | 52716.00 | 51558.00 | 52428.00 | +1.59% | 292,927,200 |
| 2026-07-01 | 51544.00 | 51702.00 | 51322.00 | 51605.00 | -0.15% | 244,179,200 |
| 2026-06-30 | 51374.00 | 51746.00 | 51243.00 | 51682.00 | +1.01% | 255,264,700 |
| 2026-06-29 | 51287.00 | 51537.00 | 50997.00 | 51163.00 | -0.20% | 201,529,300 |
| 2026-06-26 | 51516.00 | 51537.00 | 50944.00 | 51265.00 | -1.00% | 250,835,200 |
| 2026-06-25 | 51767.00 | 51965.00 | 51546.00 | 51783.00 | +0.28% | 298,093,700 |
| 2026-06-24 | 52018.00 | 52062.00 | 51485.00 | 51639.00 | -0.74% | 264,906,400 |
| 2026-06-23 | 52316.00 | 52484.00 | 51869.00 | 52024.00 | -1.46% | 278,627,600 |
| 2026-06-22 | 52857.00 | 52877.00 | 52473.00 | 52797.00 | -0.10% | 257,444,800 |
| 2026-06-19 | 52711.00 | 53188.00 | 52695.00 | 52849.00 | +0.31% | 533,435,000 |
| 2026-06-18 | 52675.00 | 52837.00 | 52332.00 | 52688.00 | +0.18% | 410,332,900 |
| 2026-06-17 | 52363.00 | 52600.00 | 52233.00 | 52595.00 | +0.31% | 328,379,300 |
| 2026-06-16 | 52014.00 | 52531.00 | 52012.00 | 52433.00 | +1.15% | 335,670,800 |
| 2026-06-15 | 52219.00 | 52342.00 | 51718.00 | 51836.00 | +0.66% | 338,087,400 |
| 2026-06-12 | 51125.00 | 51646.00 | 51057.00 | 51497.00 | +1.96% | 523,741,200 |
| 2026-06-11 | 50225.00 | 50817.00 | 50164.00 | 50505.00 | +0.95% | 430,815,400 |
| 2026-06-10 | 50519.00 | 50757.00 | 49797.00 | 50029.00 | -0.47% | 421,129,900 |
| 2026-06-09 | 50283.00 | 51240.00 | 50253.00 | 50263.00 | +0.11% | 543,018,500 |
| 2026-06-08 | 49410.00 | 50308.00 | 49342.00 | 50208.00 | +0.63% | 599,332,000 |
| 2026-06-05 | 50251.00 | 50320.00 | 49868.00 | 49893.00 | -0.56% | 293,215,400 |
| 2026-06-04 | 49976.00 | 50242.00 | 49759.00 | 50174.00 | +0.27% | 291,226,500 |
| 2026-06-03 | 50399.00 | 50527.00 | 50038.00 | 50038.00 | -1.07% | 301,379,400 |
| 2026-06-02 | 50160.00 | 50582.00 | 50108.00 | 50579.00 | +1.62% | 227,246,100 |
| 2026-06-01 | 49998.00 | 50187.00 | 49532.00 | 49775.00 | -0.52% | 324,480,900 |
| 2026-05-29 | 49964.00 | 50211.00 | 49933.00 | 50037.00 | +0.43% | 627,009,700 |
| 2026-05-28 | 49407.00 | 49971.00 | 49400.00 | 49825.00 | +0.50% | 270,649,600 |
| 2026-05-27 | 49993.00 | 50127.00 | 49461.00 | 49579.00 | -0.64% | 338,955,100 |
| 2026-05-26 | 50179.00 | 50271.00 | 49897.00 | 49899.00 | -0.64% | 259,643,500 |
| 2026-05-25 | 49917.00 | 50327.00 | 49780.00 | 50220.00 | +1.43% | 243,561,700 |
| 2026-05-22 | 49474.00 | 49704.00 | 49293.00 | 49511.00 | +0.70% | 369,502,300 |
| 2026-05-21 | 49197.00 | 49383.00 | 48752.00 | 49169.00 | -0.03% | 368,352,700 |
| 2026-05-20 | 48299.00 | 49399.00 | 48237.00 | 49182.00 | +1.71% | 525,615,200 |
| 2026-05-19 | 48684.00 | 48904.00 | 48275.00 | 48355.00 | -0.65% | 315,350,400 |
| 2026-05-18 | 48093.00 | 48805.00 | 47988.00 | 48669.00 | -0.91% | 437,137,900 |
| 2026-05-15 | 49529.00 | 49620.00 | 48934.00 | 49116.00 | -1.87% | 463,459,600 |
| 2026-05-14 | 49789.00 | 50050.00 | 49610.00 | 50050.00 | +1.15% | 433,236,800 |
| 2026-05-13 | 49410.00 | 49488.00 | 48934.00 | 49481.00 | +1.00% | 439,216,500 |
| 2026-05-12 | 49078.00 | 49344.00 | 48914.00 | 48991.00 | -1.36% | 447,838,900 |
| 2026-05-11 | 49328.00 | 49665.00 | 49226.00 | 49665.00 | +0.76% | 370,447,400 |
| 2026-05-08 | 49041.00 | 49445.00 | 48949.00 | 49290.00 | -0.00% | 414,608,800 |
| 2026-05-07 | 49885.00 | 49899.00 | 49245.00 | 49291.00 | -0.82% | 588,705,700 |
| 2026-05-06 | 48976.00 | 49773.00 | 48954.00 | 49697.00 | +2.35% | 608,919,100 |
| 2026-05-05 | 47715.00 | 48598.00 | 47693.00 | 48558.00 | +2.27% | 413,779,900 |
| 2026-05-04 | 48406.00 | 48418.00 | 47429.00 | 47478.00 | -1.59% | 407,509,500 |
| 2026-04-30 | 47326.00 | 48267.00 | 47120.00 | 48246.00 | +0.94% | 421,758,400 |
| 2026-04-29 | 48036.00 | 48076.00 | 47685.00 | 47796.00 | -0.51% | 296,991,300 |
| 2026-04-28 | 47847.00 | 48327.00 | 47826.00 | 48040.00 | +0.77% | 317,778,600 |
| 2026-04-27 | 47682.00 | 48004.00 | 47545.00 | 47674.00 | +0.04% | 282,455,500 |
| 2026-04-24 | 47632.00 | 47854.00 | 47341.00 | 47656.00 | -0.52% | 352,507,800 |
| 2026-04-23 | 47613.00 | 47988.00 | 47504.00 | 47907.00 | +0.26% | 299,635,200 |
| 2026-04-22 | 48023.00 | 48099.00 | 47743.00 | 47785.00 | -0.25% | 323,295,400 |
| 2026-04-21 | 48342.00 | 48440.00 | 47851.00 | 47903.00 | -0.63% | 504,259,500 |
| 2026-04-20 | 48193.00 | 48408.00 | 48094.00 | 48207.00 | -1.35% | 368,932,200 |
| 2026-04-17 | 48048.00 | 48958.00 | 48036.00 | 48869.00 | +1.75% | 604,084,600 |
| 2026-04-16 | 48275.00 | 48454.00 | 47966.00 | 48027.00 | -0.27% | 385,386,800 |
| 2026-04-15 | 48208.00 | 48277.00 | 48010.00 | 48156.00 | -0.04% | 483,743,400 |
| 2026-04-14 | 47807.00 | 48215.00 | 47708.00 | 48176.00 | +1.37% | 412,777,200 |
| 2026-04-13 | 47234.00 | 47563.00 | 47081.00 | 47527.00 | -0.17% | 412,592,300 |
| 2026-04-10 | 47393.00 | 47770.00 | 47283.00 | 47609.00 | +0.59% | 415,576,800 |
| 2026-04-09 | 47031.00 | 47328.00 | 46895.00 | 47328.00 | +0.50% | 423,224,600 |
| 2026-04-08 | 45863.00 | 47405.00 | 45793.00 | 47092.00 | +3.70% | 634,552,900 |
| 2026-04-07 | 45781.00 | 46255.00 | 45216.00 | 45412.00 | -0.47% | 439,789,100 |
| 2026-04-02 | 45002.00 | 45703.00 | 44779.00 | 45625.00 | -0.20% | 466,721,000 |
| 2026-04-01 | 45230.00 | 45915.00 | 45076.00 | 45715.00 | +3.17% | 562,736,700 |
| 2026-03-31 | 43821.00 | 44436.00 | 43645.00 | 44310.00 | +1.11% | 484,656,100 |
| 2026-03-30 | 43268.00 | 43884.00 | 43188.00 | 43823.00 | +1.02% | 386,381,300 |
| 2026-03-27 | 43780.00 | 43881.00 | 43003.00 | 43379.00 | -0.74% | 438,571,500 |
| 2026-03-26 | 43738.00 | 43916.00 | 43383.00 | 43702.00 | -0.71% | 463,388,100 |
| 2026-03-25 | 43896.00 | 44241.00 | 43749.00 | 44013.00 | +1.48% | 556,325,100 |
| 2026-03-24 | 43247.00 | 43454.00 | 42786.00 | 43370.00 | +0.42% | 523,838,700 |
| 2026-03-23 | 41929.00 | 44008.00 | 41616.00 | 43190.00 | +0.81% | 902,890,600 |
| 2026-03-20 | 44078.00 | 44383.00 | 42785.00 | 42841.00 | -1.97% | 1,011,796,300 |
| 2026-03-19 | 44217.00 | 44253.00 | 43427.00 | 43701.00 | -2.32% | 556,411,200 |
| 2026-03-18 | 45132.00 | 45402.00 | 44517.00 | 44741.00 | -0.33% | 430,048,900 |
| 2026-03-17 | 44211.00 | 45129.00 | 44204.00 | 44888.00 | +1.22% | 419,828,600 |
| 2026-03-16 | 44288.00 | 44594.00 | 43829.00 | 44348.00 | +0.07% | 357,938,100 |
| 2026-03-13 | 44142.00 | 44900.00 | 43833.00 | 44317.00 | -0.31% | 452,004,500 |
| 2026-03-12 | 44609.00 | 44836.00 | 43988.00 | 44456.00 | -0.71% | 487,981,900 |
| 2026-03-11 | 44812.00 | 45122.00 | 44595.00 | 44773.00 | -0.95% | 437,249,800 |
| 2026-03-10 | 45039.00 | 45407.00 | 44797.00 | 45202.00 | +2.67% | 513,134,700 |
| 2026-03-09 | 42884.00 | 44053.00 | 42862.00 | 44025.00 | -0.29% | 593,485,300 |
| 2026-03-06 | 44858.00 | 45054.00 | 43671.00 | 44152.00 | -1.02% | 695,214,300 |
| 2026-03-05 | 45226.00 | 45657.00 | 44545.00 | 44609.00 | -1.61% | 622,377,000 |
| 2026-03-04 | 44446.00 | 45517.00 | 44328.00 | 45337.00 | +1.95% | 573,520,400 |
| 2026-03-03 | 45593.00 | 45648.00 | 44036.00 | 44468.00 | -3.92% | 863,152,500 |
| 2026-03-02 | 46325.00 | 46519.00 | 45970.00 | 46280.00 | -1.97% | 3,439,900 |
| 2026-02-27 | 47449.00 | 47651.00 | 47116.00 | 47210.00 | -0.46% | 847,276,000 |
| 2026-02-26 | 47095.00 | 47454.00 | 47055.00 | 47426.00 | +0.54% | 570,961,800 |
| 2026-02-25 | 46903.00 | 47171.00 | 46859.00 | 47170.00 | +1.11% | 642,557,500 |
| 2026-02-24 | 46580.00 | 46743.00 | 46383.00 | 46652.00 | -0.10% | 461,577,300 |
| 2026-02-23 | 46639.00 | 47104.00 | 46457.00 | 46699.00 | +0.49% | 421,082,200 |
| 2026-02-20 | 45900.00 | 46713.00 | 45803.00 | 46473.00 | +1.48% | 542,772,500 |
| 2026-02-19 | 46255.00 | 46282.00 | 45563.00 | 45794.00 | -1.22% | 527,050,800 |
| 2026-02-18 | 45952.00 | 46419.00 | 45952.00 | 46361.00 | +1.30% | 495,799,600 |
| 2026-02-17 | 45295.00 | 45799.00 | 45294.00 | 45764.00 | +0.76% | 451,311,400 |
| 2026-02-16 | 45488.00 | 45759.00 | 45410.00 | 45419.00 | -0.03% | 372,549,300 |
| 2026-02-13 | 46218.00 | 46229.00 | 45115.00 | 45431.00 | -1.71% | 627,641,700 |
| 2026-02-12 | 46713.00 | 46948.00 | 46117.00 | 46223.00 | -0.62% | 589,111,000 |
| 2026-02-11 | 46854.00 | 46858.00 | 46226.00 | 46511.00 | -0.62% | 590,830,000 |
| 2026-02-10 | 46906.00 | 46997.00 | 46633.00 | 46803.00 | -0.04% | 486,345,000 |
| 2026-02-09 | 46153.00 | 46839.00 | 46146.00 | 46823.00 | +2.06% | 496,345,600 |
| 2026-02-06 | 45724.00 | 45970.00 | 45420.00 | 45877.00 | +0.12% | 699,928,800 |
| 2026-02-05 | 46640.00 | 46776.00 | 45587.00 | 45820.00 | -1.75% | 516,523,400 |
| 2026-02-04 | 46557.00 | 47094.00 | 46494.00 | 46636.00 | +0.46% | 610,488,800 |
| 2026-02-03 | 46275.00 | 46528.00 | 46214.00 | 46421.00 | +0.90% | 443,852,800 |
| 2026-02-02 | 45188.00 | 46105.00 | 45104.00 | 46005.00 | +1.05% | 423,812,000 |
| 2026-01-30 | 45141.00 | 45584.00 | 45139.00 | 45527.00 | +1.00% | 365,409,700 |
| 2026-01-29 | 45375.00 | 45578.00 | 44985.00 | 45076.00 | -0.14% | 516,137,300 |
| 2026-01-28 | 45452.00 | 45473.00 | 44904.00 | 45139.00 | -0.66% | 403,647,500 |
| 2026-01-27 | 45147.00 | 45524.00 | 44990.00 | 45440.00 | +1.09% | 374,525,600 |
| 2026-01-26 | 44934.00 | 45093.00 | 44848.00 | 44950.00 | +0.26% | 379,073,200 |
| 2026-01-23 | 44905.00 | 44985.00 | 44627.00 | 44832.00 | -0.57% | 423,316,300 |
| 2026-01-22 | 44964.00 | 45188.00 | 44772.00 | 45091.00 | +1.36% | 488,089,600 |
| 2026-01-21 | 44611.00 | 44675.00 | 44063.00 | 44488.00 | -0.50% | 439,491,700 |
| 2026-01-20 | 44906.00 | 44931.00 | 44453.00 | 44713.00 | -1.07% | 481,728,100 |
| 2026-01-19 | 45052.00 | 45394.00 | 44944.00 | 45196.00 | -1.32% | 400,028,500 |
| 2026-01-16 | 45762.00 | 45823.00 | 45644.00 | 45800.00 | -0.11% | 499,998,300 |
| 2026-01-15 | 45752.00 | 45926.00 | 45714.00 | 45850.00 | +0.44% | 612,572,800 |
| 2026-01-14 | 45613.00 | 45791.00 | 45524.00 | 45647.00 | +0.27% | 716,732,000 |
| 2026-01-13 | 45760.00 | 45782.00 | 45480.00 | 45525.00 | -0.45% | 531,097,500 |
| 2026-01-12 | 45547.00 | 45770.00 | 45378.00 | 45732.00 | +0.03% | 421,432,200 |
| 2026-01-09 | 45757.00 | 45780.00 | 45577.00 | 45719.00 | +0.10% | 459,365,500 |
| 2026-01-08 | 45426.00 | 45715.00 | 45420.00 | 45672.00 | +0.25% | 470,246,000 |
| 2026-01-07 | 45778.00 | 45978.00 | 45559.00 | 45559.00 | -0.42% | 712,757,900 |
| 2026-01-06 | 45991.00 | 46194.00 | 45753.00 | 45753.00 | -0.21% | 565,038,800 |
| 2026-01-05 | 45683.00 | 45850.00 | 45547.00 | 45847.00 | +1.04% | 549,809,000 |
| 2026-01-02 | 45000.00 | 45405.00 | 44957.00 | 45374.00 | +0.95% | 459,046,900 |
| 2025-12-30 | 44432.00 | 45005.00 | 44413.00 | 44945.00 | +1.15% | 342,759,200 |
| 2025-12-29 | 44660.00 | 44660.00 | 44418.00 | 44436.00 | -0.38% | 355,507,200 |
| 2025-12-23 | 44552.00 | 44724.00 | 44457.00 | 44607.00 | +0.03% | 594,699,400 |
| 2025-12-22 | 44734.00 | 44798.00 | 44501.00 | 44594.00 | -0.37% | 1,355,524,000 |
| 2025-12-19 | 44412.00 | 44789.00 | 44412.00 | 44758.00 | +0.66% | 837,344,400 |
| 2025-12-18 | 44109.00 | 44466.00 | 44068.00 | 44463.00 | +0.83% | 426,221,000 |
| 2025-12-17 | 44224.00 | 44298.00 | 44070.00 | 44099.00 | +0.25% | 391,120,800 |
| 2025-12-16 | 44070.00 | 44367.00 | 43984.00 | 43990.00 | -0.29% | 537,306,500 |
| 2025-12-15 | 43755.00 | 44202.00 | 43725.00 | 44117.00 | +1.39% | 542,786,200 |
| 2025-12-12 | 43828.00 | 44050.00 | 43492.00 | 43514.00 | -0.43% | 424,287,100 |
| 2025-12-11 | 43437.00 | 43853.00 | 43310.00 | 43702.00 | +0.55% | 330,381,800 |
| 2025-12-10 | 43393.00 | 43495.00 | 43213.00 | 43465.00 | -0.25% | 268,706,600 |
| 2025-12-09 | 43561.00 | 43824.00 | 43462.00 | 43575.00 | +0.33% | 331,988,500 |
| 2025-12-08 | 43395.00 | 43493.00 | 43302.00 | 43433.00 | +0.00% | 313,546,900 |
| 2025-12-05 | 43594.00 | 43676.00 | 43422.00 | 43433.00 | -0.20% | 502,877,300 |
| 2025-12-04 | 43523.00 | 43548.00 | 43249.00 | 43519.00 | +0.32% | 386,504,400 |
| 2025-12-03 | 43443.00 | 43714.00 | 43314.00 | 43381.00 | +0.06% | 494,094,700 |
| 2025-12-02 | 43349.00 | 43599.00 | 43277.00 | 43355.00 | +0.22% | 432,762,900 |
| 2025-12-01 | 43168.00 | 43268.00 | 42858.00 | 43259.00 | -0.23% | 337,908,000 |
| 2025-11-28 | 43236.00 | 43394.00 | 43104.00 | 43357.00 | +0.32% | 326,905,500 |
| 2025-11-27 | 43117.00 | 43278.00 | 43065.00 | 43220.00 | +0.21% | 285,689,500 |
| 2025-11-26 | 42863.00 | 43156.00 | 42644.00 | 43130.00 | +1.01% | 319,286,500 |
| 2025-11-25 | 42352.00 | 42783.00 | 42018.00 | 42699.00 | +0.95% | 368,415,300 |
| 2025-11-24 | 42572.00 | 42625.00 | 42160.00 | 42298.00 | -0.85% | 582,829,500 |
| 2025-11-21 | 42295.00 | 42819.00 | 42252.00 | 42662.00 | -0.60% | 440,571,100 |
| 2025-11-20 | 43052.00 | 43292.00 | 42881.00 | 42918.00 | +0.63% | 455,757,800 |
| 2025-11-19 | 42835.00 | 43029.00 | 42450.00 | 42651.00 | -0.44% | 416,995,900 |
| 2025-11-18 | 43062.00 | 43179.00 | 42651.00 | 42839.00 | -2.12% | 573,329,600 |
| 2025-11-17 | 43998.00 | 44146.00 | 43656.00 | 43767.00 | -0.52% | 367,926,600 |
| 2025-11-14 | 44371.00 | 44470.00 | 43636.00 | 43995.00 | -1.70% | 454,411,600 |
| 2025-11-13 | 44956.00 | 45056.00 | 44755.00 | 44755.00 | -0.08% | 452,990,500 |
| 2025-11-12 | 44617.00 | 45072.00 | 44594.00 | 44793.00 | +0.80% | 553,899,400 |
| 2025-11-11 | 43928.00 | 44450.00 | 43928.00 | 44439.00 | +1.24% | 503,802,400 |
| 2025-11-10 | 43415.00 | 43985.00 | 43391.00 | 43896.00 | +2.28% | 480,271,700 |
| 2025-11-07 | 43260.00 | 43341.00 | 42695.00 | 42918.00 | -0.35% | 473,160,300 |
| 2025-11-06 | 43498.00 | 43498.00 | 43011.00 | 43069.00 | -0.85% | 573,964,800 |
| 2025-11-05 | 43000.00 | 43479.00 | 42940.00 | 43438.00 | +0.41% | 410,472,800 |
| 2025-11-04 | 42780.00 | 43262.00 | 42510.00 | 43262.00 | +0.09% | 388,424,500 |
| 2025-11-03 | 43143.00 | 43543.00 | 43109.00 | 43223.00 | +0.11% | 0 |
| 2025-10-31 | 43259.00 | 43493.00 | 43029.00 | 43175.00 | -0.06% | 484,843,800 |
| 2025-10-30 | 43263.00 | 43277.00 | 42826.00 | 43202.00 | -0.09% | 684,139,900 |
| 2025-10-29 | 43122.00 | 43395.00 | 43054.00 | 43243.00 | +0.26% | 361,386,500 |
| 2025-10-28 | 42914.00 | 43129.00 | 42796.00 | 43129.00 | +0.51% | 327,204,400 |
| 2025-10-27 | 42652.00 | 42975.00 | 42627.00 | 42912.00 | +1.00% | 349,754,400 |
| 2025-10-24 | 42569.00 | 42570.00 | 42199.00 | 42487.00 | +0.25% | 317,252,600 |
| 2025-10-23 | 42249.00 | 42476.00 | 42204.00 | 42382.00 | +0.41% | 460,004,400 |
| 2025-10-22 | 42764.00 | 42765.00 | 42186.00 | 42210.00 | -1.03% | 354,396,400 |
| 2025-10-21 | 42547.00 | 42838.00 | 42500.00 | 42648.00 | +0.60% | 473,488,300 |
| 2025-10-20 | 42128.00 | 42496.00 | 42094.00 | 42392.00 | +1.52% | 384,364,200 |
| 2025-10-17 | 41682.00 | 42013.00 | 41360.00 | 41758.00 | -1.45% | 583,424,900 |
| 2025-10-16 | 42084.00 | 42375.00 | 41711.00 | 42374.00 | +1.11% | 710,471,600 |
| 2025-10-15 | 42345.00 | 42458.00 | 41881.00 | 41907.00 | -0.40% | 516,413,500 |
| 2025-10-14 | 41711.00 | 42080.00 | 41524.00 | 42076.00 | -0.22% | 411,605,300 |
| 2025-10-13 | 42226.00 | 42451.00 | 42013.00 | 42168.00 | +0.29% | 408,864,400 |
| 2025-10-10 | 42898.00 | 43052.00 | 42044.00 | 42048.00 | -1.74% | 470,033,100 |
| 2025-10-09 | 43451.00 | 43456.00 | 42792.00 | 42792.00 | -1.59% | 500,838,400 |
| 2025-10-08 | 43152.00 | 43540.00 | 43149.00 | 43484.00 | +0.96% | 476,414,200 |
| 2025-10-07 | 43058.00 | 43415.00 | 42968.00 | 43071.00 | -0.17% | 388,448,500 |
| 2025-10-06 | 43263.00 | 43356.00 | 42811.00 | 43146.00 | -0.26% | 476,889,800 |
| 2025-10-03 | 43309.00 | 43370.00 | 43175.00 | 43258.00 | +0.42% | 864,434,900 |
| 2025-10-02 | 43325.00 | 43370.00 | 43027.00 | 43078.00 | -0.00% | 612,216,000 |
| 2025-10-01 | 42686.00 | 43109.00 | 42444.00 | 43080.00 | +0.83% | 567,021,300 |
| 2025-09-30 | 42515.00 | 42763.00 | 42336.00 | 42725.00 | +0.40% | 505,581,400 |
| 2025-09-29 | 42743.00 | 42777.00 | 42497.00 | 42554.00 | -0.22% | 338,455,800 |
| 2025-09-26 | 42394.00 | 42721.00 | 42298.00 | 42646.00 | +0.96% | 401,273,900 |
| 2025-09-25 | 42376.00 | 42440.00 | 42135.00 | 42242.00 | -0.43% | 424,674,400 |
| 2025-09-24 | 42382.00 | 42531.00 | 42155.00 | 42423.00 | -0.13% | 330,836,800 |
| 2025-09-23 | 42567.00 | 42678.00 | 42307.00 | 42478.00 | +0.13% | 373,871,200 |
| 2025-09-22 | 42256.00 | 42439.00 | 41943.00 | 42423.00 | +0.26% | 269,337,700 |
| 2025-09-19 | 42289.00 | 42691.00 | 42265.00 | 42312.00 | +0.01% | 703,363,500 |
| 2025-09-18 | 42223.00 | 42315.00 | 42021.00 | 42308.00 | +0.84% | 401,394,400 |
| 2025-09-17 | 42586.00 | 42590.00 | 41885.00 | 41955.00 | -1.29% | 390,876,400 |
| 2025-09-16 | 43098.00 | 43111.00 | 42490.00 | 42505.00 | -1.28% | 408,921,400 |
| 2025-09-15 | 42771.00 | 43091.00 | 42745.00 | 43054.00 | +1.15% | 359,221,400 |
| 2025-09-12 | 42464.00 | 42568.00 | 42259.00 | 42566.00 | +0.32% | 314,875,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+4.60%）。最も弱い月：3月（-0.52%）。日次データ4年分（2023–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-08 時点
クイック回答
FTSE MIB（FTMIB.INDX）の直近終値は？
2026-09-08 時点で 52177.00。Closelookデータレイクの日次価格記録より。
FTMIB.INDX の52週高値・安値は？
直近52週間で高値 54042.00、安値 41360.00（2026-09-08 時点）。
FTSE MIB が歴史的に最も強い月と弱い月は？
歴史的に、FTMIB.INDX の最も強い月は 2月（平均 +4.60%）、最も弱い月は 3月（平均 -0.52%）。日次データ4年分（2023–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
4年分（2023–2026）。Closelookデータレイクの日次バー934本から計算。