FTSE Greece (FTWIGRC)

FTWIGRC
🏛️ ギリシャ →
100.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 39.25 39.46 39.22 39.37 0.0M
2021-12-30 39.35 39.45 39.19 39.19 0.0M
2021-12-29 39.35 39.50 39.24 39.38 0.0M
2021-12-28 39.03 39.44 39.03 39.38 0.0M
2021-12-27 39.32 39.33 39.02 39.02 0.0M
2021-12-23 38.95 39.39 38.95 39.32 0.0M
2021-12-22 38.79 39.00 38.79 38.99 0.0M
2021-12-21 38.46 38.93 38.46 38.80 0.0M
2021-12-20 38.19 38.46 37.95 38.46 0.0M
2021-12-17 39.33 39.34 38.91 38.95 0.0M
2021-12-16 38.99 39.52 38.99 39.36 0.0M
2021-12-15 39.03 39.28 38.78 38.88 0.0M
2021-12-14 39.14 39.24 38.66 39.07 0.0M
2021-12-13 39.80 39.97 39.03 39.11 0.0M
2021-12-10 39.56 39.85 39.47 39.71 0.0M
2021-12-09 39.33 39.77 39.33 39.77 0.0M
2021-12-08 39.34 39.57 39.33 39.33 0.0M
2021-12-07 38.75 39.37 38.75 39.32 0.0M
2021-12-06 38.75 38.95 38.50 38.67 0.0M
2021-12-03 38.58 39.06 38.58 38.76 0.0M
2021-12-02 38.42 38.55 38.07 38.55 0.0M
2021-12-01 37.98 38.50 37.98 38.44 0.0M
2021-11-30 37.95 38.00 37.52 38.00 0.0M
2021-11-29 37.87 38.45 37.87 38.15 0.0M
2021-11-26 39.10 39.10 37.49 37.52 0.0M
2021-11-25 39.21 39.42 39.09 39.41 0.0M
2021-11-24 39.10 39.34 38.84 38.93 0.0M
2021-11-23 39.62 39.62 39.08 39.16 0.0M
2021-11-22 40.17 40.35 39.77 39.77 0.0M
2021-11-19 40.69 40.84 40.12 40.34 0.0M
2021-11-18 40.30 40.86 40.30 40.65 0.0M
2021-11-17 39.96 40.39 39.91 40.30 0.0M
2021-11-16 40.08 40.45 39.85 39.90 0.0M
2021-11-15 40.05 40.15 39.87 39.99 0.0M
2021-11-12 40.38 40.54 39.99 39.99 0.0M
2021-11-11 40.19 40.29 39.82 40.25 0.0M
2021-11-10 40.26 40.27 39.91 40.24 0.0M
2021-11-09 40.48 40.57 40.27 40.27 0.0M
2021-11-08 40.04 40.52 39.90 40.46 0.0M
2021-11-05 40.01 40.11 39.55 40.00 0.0M
2021-11-04 40.20 40.34 40.00 40.04 0.0M
2021-11-03 39.73 40.17 39.73 40.15 0.0M
2021-11-02 39.74 39.84 39.59 39.70 0.0M
2021-11-01 39.70 40.22 39.70 39.78 0.0M
2021-10-29 40.06 40.11 39.39 39.57 0.0M
2021-10-27 39.78 40.10 39.78 40.03 0.0M
2021-10-26 39.88 40.02 39.75 39.78 0.0M
2021-10-25 40.04 40.15 39.67 39.70 0.0M
2021-10-22 40.09 40.25 40.03 40.04 0.0M
2021-10-21 40.13 40.14 39.85 40.01 0.0M
2021-10-20 39.75 40.13 39.65 40.10 0.0M
2021-10-19 39.16 39.68 39.15 39.68 0.0M
2021-10-18 39.23 39.56 39.09 39.20 0.0M
2021-10-15 39.11 39.31 39.05 39.31 0.0M
2021-10-14 38.94 39.15 38.81 39.01 0.0M
2021-10-13 39.23 39.48 38.78 38.78 0.0M
2021-10-12 38.96 39.24 38.89 39.23 0.0M
2021-10-11 39.46 39.52 39.16 39.17 0.0M
2021-10-08 39.37 39.66 39.25 39.49 0.0M
2021-10-07 39.11 39.55 39.11 39.35 0.0M
2021-10-06 39.02 39.02 38.67 38.89 0.0M
2021-10-05 38.52 39.14 38.51 39.10 0.0M
2021-10-04 38.65 38.92 38.54 38.74 0.0M
2021-10-01 38.15 38.80 37.92 38.67 0.0M
2021-09-30 38.44 38.72 38.23 38.45 0.0M
2021-09-29 37.93 38.32 37.68 38.32 0.0M
2021-09-28 38.50 38.58 37.93 37.93 0.0M
2021-09-27 38.34 38.71 38.32 38.53 0.0M
2021-09-24 38.76 38.83 38.07 38.35 0.0M
2021-09-23 39.59 39.77 39.06 39.17 0.0M
2021-09-22 39.47 39.60 39.27 39.37 0.0M
2021-09-21 39.55 39.69 39.17 39.44 0.0M
2021-09-20 40.25 40.25 39.14 39.43 0.0M
2021-09-17 40.13 40.37 39.91 40.37 0.0M
2021-09-16 39.69 40.02 39.69 40.02 0.0M
2021-09-15 39.79 39.82 39.50 39.67 0.0M
2021-09-14 39.69 39.81 39.38 39.81 0.0M
2021-09-13 39.51 39.77 39.45 39.67 0.0M
2021-09-10 39.15 39.55 39.11 39.39 0.0M
2021-09-09 39.22 39.36 38.87 39.19 0.0M
2021-09-08 39.20 39.32 38.72 39.32 0.0M
2021-09-07 39.88 40.00 39.46 39.46 0.0M
2021-09-06 39.74 39.93 39.45 39.88 0.0M
2021-09-03 39.70 39.81 39.42 39.68 0.0M
2021-09-02 39.74 39.81 39.39 39.73 0.0M
2021-09-01 39.96 40.21 39.65 39.65 0.0M
2021-08-31 40.11 40.32 39.71 39.96 0.0M
2021-08-30 39.60 40.05 39.59 40.05 0.0M
2021-08-27 39.47 39.57 39.35 39.57 0.0M
2021-08-26 39.35 39.51 39.20 39.51 0.0M
2021-08-25 38.89 39.35 38.88 39.35 0.0M
2021-08-24 38.48 39.05 38.48 38.91 0.0M
2021-08-23 37.71 38.55 37.71 38.46 0.0M
2021-08-20 37.55 37.86 37.52 37.71 0.0M
2021-08-19 38.12 38.12 37.47 37.67 0.0M
2021-08-18 38.61 38.66 38.37 38.45 0.0M
2021-08-17 38.40 38.60 38.34 38.59 0.0M
2021-08-16 38.01 38.49 37.95 38.49 0.0M
2021-08-13 38.18 38.30 38.09 38.21 0.0M
2021-08-12 38.46 38.54 38.19 38.22 0.0M
2021-08-11 38.41 38.55 38.26 38.55 0.0M
2021-08-10 38.09 38.43 38.09 38.43 0.0M
2021-08-09 37.89 38.24 37.83 38.16 0.0M
2021-08-06 38.38 38.38 37.71 38.08 0.0M
2021-08-05 38.07 38.46 38.07 38.38 0.0M
2021-08-04 38.11 38.28 38.06 38.07 0.0M
2021-08-03 38.26 38.48 38.01 38.15 0.0M
2021-08-02 37.73 38.37 37.73 38.37 0.0M
2021-07-30 37.49 37.74 37.38 37.73 0.0M
2021-07-29 37.00 37.46 37.00 37.40 0.0M
2021-07-28 36.93 37.24 36.76 37.17 0.0M
2021-07-27 36.64 37.04 36.48 37.01 0.0M
2021-07-26 36.41 36.70 36.22 36.67 0.0M
2021-07-23 36.20 36.50 36.20 36.41 0.0M
2021-07-22 36.24 36.41 36.08 36.19 0.0M
2021-07-21 35.59 36.09 35.57 36.05 0.0M
2021-07-20 35.28 35.71 35.28 35.46 0.0M
2021-07-19 36.59 36.61 34.88 35.18 0.0M
2021-07-16 36.61 36.91 36.56 36.73 0.0M
2021-07-15 37.19 37.20 36.62 36.62 0.0M
2021-07-14 37.20 37.39 36.86 37.22 0.0M
2021-07-13 37.71 37.71 37.07 37.22 0.0M
2021-07-12 37.64 38.18 37.61 37.71 0.0M
2021-07-09 36.84 37.63 36.82 37.50 0.0M
2021-07-08 37.45 37.45 36.66 36.87 0.0M
2021-07-07 37.65 37.81 37.41 37.43 0.0M
2021-07-06 37.55 37.61 37.22 37.58 0.0M
2021-07-05 37.97 37.97 37.45 37.55 0.0M
2021-07-02 38.10 38.19 37.91 37.97 0.0M
2021-07-01 38.13 38.25 37.97 38.03 0.0M
2021-06-30 38.56 38.64 37.85 37.87 0.0M
2021-06-29 38.86 38.88 38.36 38.56 0.0M
2021-06-28 39.18 39.21 38.75 38.88 0.0M
2021-06-25 39.21 39.21 38.69 39.02 0.0M
2021-06-24 39.16 39.37 39.12 39.18 0.0M
2021-06-23 39.12 39.32 39.10 39.24 0.0M
2021-06-22 39.05 39.37 38.94 39.00 0.0M
2021-06-18 39.54 39.55 39.02 39.02 0.0M
2021-06-17 39.47 39.60 39.27 39.52 0.0M
2021-06-16 39.86 39.87 39.40 39.40 0.0M
2021-06-15 40.10 40.11 39.79 39.90 0.0M
2021-06-14 40.29 40.37 39.88 40.12 0.0M
2021-06-11 40.09 40.23 39.97 40.23 0.0M
2021-06-10 39.54 40.09 39.53 40.09 0.0M
2021-06-09 39.62 39.78 39.50 39.63 0.0M
2021-06-08 38.89 39.66 38.89 39.66 0.0M
2021-06-07 39.09 39.28 38.92 38.92 0.0M
2021-06-04 38.66 39.11 38.53 39.06 0.0M
2021-06-03 38.60 38.82 38.40 38.56 0.0M
2021-06-02 38.64 39.01 38.57 38.83 0.0M
2021-06-01 38.52 38.67 38.19 38.57 0.0M
2021-05-31 38.19 38.48 38.19 38.48 0.0M
2021-05-28 38.03 38.35 37.98 38.10 0.0M
2021-05-27 37.36 38.13 37.29 37.85 0.0M
2021-05-26 36.95 37.52 36.95 37.28 0.0M
2021-05-25 37.61 37.70 36.84 36.84 0.0M
2021-05-24 36.78 37.57 36.78 37.48 0.0M
2021-05-21 38.37 38.44 35.84 36.65 0.0M
2021-05-20 37.84 38.29 37.49 38.22 0.0M
2021-05-19 38.26 38.52 37.67 37.76 0.0M
2021-05-18 39.11 39.30 38.67 38.67 0.0M
2021-05-17 39.07 39.34 38.91 38.91 0.0M
2021-05-14 39.02 39.09 38.59 39.08 0.0M
2021-05-13 38.04 39.11 37.80 38.70 0.0M
2021-05-12 38.77 39.09 38.40 38.56 0.0M
2021-05-11 38.82 38.85 38.37 38.82 0.0M
2021-05-10 39.02 39.81 39.02 39.43 0.0M
2021-05-07 39.08 39.22 38.81 39.02 0.0M
2021-05-06 38.74 39.23 38.58 39.05 0.0M
2021-05-05 39.01 39.12 38.69 38.77 0.0M
2021-04-29 38.68 39.27 38.68 38.78 0.0M
2021-04-28 38.40 38.68 38.07 38.68 0.0M
2021-04-27 38.85 39.13 38.36 38.36 0.0M
2021-04-26 38.39 39.10 38.39 38.74 0.0M
2021-04-23 37.69 38.10 37.58 37.99 0.0M
2021-04-22 37.30 37.95 37.28 37.71 0.0M
2021-04-21 37.19 37.42 36.78 37.05 0.0M
2021-04-20 36.82 37.35 36.63 37.13 0.0M
2021-04-19 38.02 38.02 36.81 36.92 0.0M
2021-04-16 38.33 38.51 38.05 38.10 0.0M
2021-04-15 38.40 38.45 38.15 38.32 0.0M
2021-04-14 38.16 38.33 37.85 38.20 0.0M
2021-04-13 38.18 38.31 37.93 38.22 0.0M
2021-04-12 37.61 38.32 37.61 38.04 0.0M
2021-04-09 37.19 37.62 37.11 37.62 0.0M
2021-04-08 37.08 37.40 37.03 37.25 0.0M
2021-04-07 36.78 37.18 36.67 37.10 0.0M
2021-04-06 36.78 37.14 36.72 36.77 0.0M
2021-04-01 36.08 36.59 36.02 36.47 0.0M
2021-03-31 36.20 36.26 35.83 35.93 0.0M
2021-03-30 36.23 36.27 35.91 36.20 0.0M
2021-03-29 35.80 36.39 35.78 36.01 0.0M
2021-03-26 35.10 35.72 35.08 35.65 0.0M
2021-03-24 34.48 34.98 34.45 34.95 0.0M
2021-03-23 34.78 35.11 34.32 34.58 0.0M
2021-03-22 34.60 35.02 34.45 34.87 0.0M
2021-03-19 34.91 35.01 34.45 34.87 0.0M
2021-03-18 35.82 35.92 34.91 35.21 0.0M
2021-03-17 35.90 35.93 35.64 35.68 0.0M
2021-03-16 35.42 36.00 35.41 35.91 0.0M
2021-03-12 35.17 35.33 34.92 35.29 0.0M
2021-03-11 34.87 35.23 34.80 35.23 0.0M
2021-03-10 34.62 34.79 34.21 34.74 0.0M
2021-03-09 34.22 34.74 34.10 34.53 0.0M
2021-03-08 34.26 34.50 34.03 34.03 0.0M
2021-03-05 33.54 34.20 33.49 34.15 0.0M
2021-03-04 33.50 33.96 33.44 33.80 0.0M
2021-03-03 34.01 34.53 33.80 33.80 0.0M
2021-03-02 32.79 33.87 32.71 33.83 0.0M
2021-03-01 32.40 33.27 32.40 32.67 0.0M
2021-02-26 31.33 32.35 31.31 32.32 0.0M
2021-02-25 31.41 31.84 31.31 31.76 0.0M
2021-02-24 31.03 31.60 31.03 31.03 0.0M
2021-02-23 31.43 31.66 30.84 30.98 0.0M
2021-02-22 31.11 31.76 30.98 31.21 0.0M
2021-02-19 31.12 31.38 31.06 31.20 0.0M
2021-02-18 31.70 31.87 31.07 31.07 0.0M
2021-02-17 31.92 32.17 31.49 31.68 0.0M
2021-02-16 32.23 32.48 32.07 32.18 0.0M
2021-02-15 31.47 32.20 31.47 32.11 0.0M
2021-02-12 31.19 31.43 31.12 31.23 0.0M
2021-02-11 30.86 31.42 30.80 31.25 0.0M
2021-02-10 30.67 31.08 30.37 30.86 0.0M
2021-02-09 31.62 31.69 30.75 30.75 0.0M
2021-02-08 31.52 32.09 31.52 31.89 0.0M
2021-02-05 31.34 31.68 31.19 31.42 0.0M
2021-02-04 31.27 31.39 30.94 31.14 0.0M
2021-02-03 31.31 31.41 30.96 31.31 0.0M
2021-02-02 30.40 31.39 30.40 31.05 0.0M
2021-02-01 30.37 30.60 30.05 30.37 0.0M
2021-01-29 30.37 30.78 29.90 30.35 0.0M
2021-01-28 29.66 30.77 29.20 30.56 0.0M
2021-01-27 30.95 31.34 29.93 29.94 0.0M
2021-01-26 31.08 31.50 31.01 31.12 0.0M
2021-01-25 31.74 31.85 30.70 31.08 0.0M
2021-01-22 32.44 32.45 31.59 31.75 0.0M
2021-01-21 32.96 33.31 32.65 32.74 0.0M
2021-01-20 32.93 33.27 32.77 32.96 0.0M
2021-01-19 32.38 33.02 32.34 32.79 0.0M
2021-01-18 32.36 32.59 32.14 32.16 0.0M
2021-01-15 32.37 32.41 32.00 32.23 0.0M
2021-01-14 32.82 33.21 32.36 32.36 0.0M
2021-01-13 32.69 33.03 32.38 32.70 0.0M
2021-01-12 32.55 32.91 32.32 32.49 0.0M
2021-01-11 32.96 32.98 32.33 32.55 0.0M
2021-01-08 33.46 33.67 32.88 33.22 0.0M
2021-01-07 33.37 33.88 33.24 33.39 0.0M
2021-01-05 33.37 33.44 32.89 33.36 0.0M
2021-01-04 33.27 33.83 33.18 33.60 0.0M