FTSE/ATHEX Large Cap (ATF)

ATF
🏛️ ギリシャ →
5,128.42
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
2022-12-30 2,224.86 2,251.64 2,224.28 2,251.51 0.0M
2022-12-29 2,234.76 2,234.76 2,223.12 2,228.57 0.0M
2022-12-28 2,232.44 2,239.39 2,226.85 2,237.22 0.0M
2022-12-27 2,232.10 2,239.65 2,230.96 2,232.89 0.0M
2022-12-23 2,238.14 2,242.03 2,229.99 2,229.99 0.0M
2022-12-22 2,240.16 2,249.49 2,228.79 2,239.11 0.0M
2022-12-21 2,225.07 2,242.66 2,225.07 2,239.19 0.0M
2022-12-20 2,215.93 2,227.08 2,208.08 2,220.36 0.0M
2022-12-19 2,204.37 2,226.07 2,204.37 2,226.07 0.0M
2022-12-16 2,215.55 2,215.55 2,187.24 2,210.36 0.0M
2022-12-15 2,240.20 2,248.78 2,219.46 2,226.42 0.0M
2022-12-14 2,234.35 2,246.08 2,226.06 2,242.86 0.0M
2022-12-13 2,215.99 2,233.92 2,212.08 2,230.25 0.0M
2022-12-12 2,222.12 2,222.12 2,208.34 2,211.16 0.0M
2022-12-09 2,220.31 2,227.00 2,210.90 2,219.91 0.0M
2022-12-08 2,207.02 2,226.98 2,207.02 2,218.59 0.0M
2022-12-07 2,188.91 2,214.91 2,186.86 2,205.86 0.0M
2022-12-06 2,195.15 2,204.76 2,183.35 2,191.15 0.0M
2022-12-05 2,205.20 2,205.20 2,168.34 2,191.06 0.0M
2022-12-02 2,248.27 2,250.53 2,199.99 2,200.04 0.0M
2022-12-01 2,233.70 2,258.75 2,223.51 2,250.37 0.0M
2022-11-30 2,217.55 2,237.56 2,211.82 2,222.59 0.0M
2022-11-29 2,215.82 2,223.30 2,211.59 2,218.74 0.0M
2022-11-28 2,225.77 2,231.35 2,205.29 2,205.38 0.0M
2022-11-25 2,241.18 2,243.72 2,223.70 2,233.43 0.0M
2022-11-24 2,209.24 2,241.96 2,209.24 2,241.93 0.0M
2022-11-23 2,189.56 2,212.03 2,189.56 2,202.85 0.0M
2022-11-22 2,170.06 2,191.67 2,163.96 2,187.67 0.0M
2022-11-21 2,155.95 2,169.45 2,145.33 2,169.45 0.0M
2022-11-18 2,145.65 2,164.83 2,142.00 2,158.96 0.0M
2022-11-17 2,154.14 2,163.14 2,132.74 2,141.64 0.0M
2022-11-16 2,188.83 2,188.83 2,140.01 2,150.32 0.0M
2022-11-15 2,189.30 2,198.67 2,185.62 2,194.25 0.0M
2022-11-14 2,185.71 2,190.75 2,174.91 2,189.22 0.0M
2022-11-11 2,215.19 2,222.62 2,179.52 2,184.86 0.0M
2022-11-10 2,167.10 2,199.16 2,160.11 2,193.80 0.0M
2022-11-09 2,162.68 2,177.26 2,144.17 2,177.26 0.0M
2022-11-08 2,168.45 2,181.14 2,155.91 2,163.65 0.0M
2022-11-07 2,134.65 2,158.55 2,134.65 2,158.55 0.0M
2022-11-04 2,094.13 2,141.30 2,094.13 2,140.16 0.0M
2022-11-03 2,101.83 2,105.15 2,080.65 2,092.64 0.0M
2022-11-02 2,112.35 2,122.51 2,102.64 2,122.18 0.0M
2022-11-01 2,124.26 2,130.58 2,098.06 2,106.29 0.0M
2022-10-31 2,090.22 2,121.14 2,090.22 2,121.14 0.0M
2022-10-27 2,087.06 2,092.12 2,075.55 2,087.05 0.0M
2022-10-26 2,099.04 2,100.30 2,085.07 2,090.35 0.0M
2022-10-25 2,102.58 2,103.17 2,079.69 2,094.20 0.0M
2022-10-24 2,073.98 2,100.89 2,068.12 2,097.61 0.0M
2022-10-21 2,068.99 2,069.07 2,046.22 2,068.16 0.0M
2022-10-20 2,045.13 2,069.56 2,036.58 2,069.56 0.0M
2022-10-19 2,055.90 2,060.10 2,040.86 2,052.45 0.0M
2022-10-18 2,052.46 2,065.19 2,048.24 2,063.69 0.0M
2022-10-17 2,015.53 2,045.26 2,015.16 2,041.11 0.0M
2022-10-14 1,995.54 2,031.31 1,995.54 2,013.88 0.0M
2022-10-13 1,973.68 1,994.86 1,944.80 1,968.42 0.0M
2022-10-12 1,948.70 1,978.33 1,948.70 1,972.82 0.0M
2022-10-11 1,955.61 1,963.81 1,948.30 1,949.15 0.0M
2022-10-10 1,953.02 1,965.72 1,936.54 1,960.74 0.0M
2022-10-07 1,964.94 1,979.85 1,960.06 1,960.37 0.0M
2022-10-06 1,984.51 1,992.43 1,964.81 1,965.53 0.0M
2022-10-05 1,982.40 1,987.33 1,971.00 1,974.69 0.0M
2022-10-04 1,953.68 1,986.07 1,951.58 1,984.25 0.0M
2022-10-03 1,900.84 1,934.58 1,889.22 1,934.47 0.0M
2022-09-30 1,898.92 1,914.45 1,897.85 1,904.45 0.0M
2022-09-29 1,899.99 1,913.71 1,891.97 1,894.07 0.0M
2022-09-28 1,902.70 1,919.46 1,876.47 1,899.57 0.0M
2022-09-27 1,923.99 1,939.19 1,918.11 1,918.11 0.0M
2022-09-26 1,908.19 1,927.38 1,881.06 1,904.20 0.0M
2022-09-23 1,965.10 1,974.28 1,912.93 1,916.25 0.0M
2022-09-22 1,969.91 1,994.72 1,968.97 1,968.97 0.0M
2022-09-21 1,997.25 2,003.47 1,977.96 1,993.34 0.0M
2022-09-20 2,015.44 2,032.17 2,014.62 2,016.76 0.0M
2022-09-19 1,998.29 2,012.87 1,990.73 2,008.20 0.0M
2022-09-16 2,005.92 2,019.47 1,994.14 2,012.73 0.0M
2022-09-15 2,017.15 2,040.16 2,017.15 2,017.42 0.0M
2022-09-14 2,002.68 2,018.70 2,001.08 2,009.30 0.0M
2022-09-13 2,059.96 2,063.11 2,020.70 2,023.59 0.0M
2022-09-12 2,039.22 2,062.21 2,039.22 2,051.03 0.0M
2022-09-09 2,003.25 2,037.30 2,003.25 2,026.02 0.0M
2022-09-08 1,981.33 1,999.45 1,971.68 1,984.55 0.0M
2022-09-07 1,983.71 2,005.99 1,964.75 1,973.57 0.0M
2022-09-06 2,005.48 2,016.73 1,985.52 2,003.29 0.0M
2022-09-05 2,011.61 2,011.61 1,988.52 1,991.67 0.0M
2022-09-02 2,036.15 2,050.69 2,007.63 2,029.21 0.0M
2022-09-01 2,044.84 2,059.14 2,027.95 2,028.15 0.0M
2022-08-31 2,059.56 2,071.78 2,054.74 2,060.62 0.0M
2022-08-30 2,101.31 2,120.45 2,060.53 2,060.53 0.0M
2022-08-29 2,144.59 2,144.59 2,082.70 2,093.10 0.0M
2022-08-26 2,161.12 2,162.57 2,144.40 2,158.35 0.0M
2022-08-25 2,165.90 2,176.19 2,158.94 2,164.79 0.0M
2022-08-24 2,147.44 2,157.92 2,129.75 2,154.21 0.0M
2022-08-23 2,162.76 2,174.17 2,153.36 2,156.13 0.0M
2022-08-22 2,175.45 2,175.45 2,153.63 2,168.45 0.0M
2022-08-19 2,166.76 2,186.71 2,163.05 2,177.04 0.0M
2022-08-18 2,155.18 2,175.05 2,151.84 2,174.74 0.0M
2022-08-17 2,158.42 2,167.96 2,146.71 2,164.67 0.0M
2022-08-16 2,124.31 2,161.99 2,124.31 2,161.99 0.0M
2022-08-12 2,125.52 2,127.56 2,104.82 2,121.10 0.0M
2022-08-11 2,124.48 2,134.86 2,112.53 2,129.72 0.0M
2022-08-10 2,066.64 2,113.49 2,066.64 2,109.48 0.0M
2022-08-09 2,074.97 2,084.76 2,063.70 2,070.49 0.0M
2022-08-08 2,044.13 2,074.07 2,039.01 2,073.53 0.0M
2022-08-05 2,097.47 2,102.69 2,041.14 2,045.45 0.0M
2022-08-04 2,115.47 2,125.77 2,090.66 2,096.95 0.0M
2022-08-03 2,105.68 2,115.76 2,098.86 2,109.36 0.0M
2022-08-02 2,081.22 2,108.41 2,071.93 2,108.31 0.0M
2022-08-01 2,064.39 2,101.35 2,062.45 2,088.63 0.0M
2022-07-29 2,032.72 2,050.10 2,032.72 2,050.08 0.0M
2022-07-28 2,019.91 2,030.67 2,011.82 2,022.64 0.0M
2022-07-27 1,999.50 2,010.88 1,996.67 2,010.33 0.0M
2022-07-26 1,993.10 1,997.33 1,982.49 1,990.27 0.0M
2022-07-25 1,992.84 2,003.75 1,984.29 1,989.80 0.0M
2022-07-22 1,989.59 2,013.25 1,979.98 1,993.24 0.0M
2022-07-21 1,954.39 1,992.15 1,954.39 1,985.15 0.0M
2022-07-20 1,936.89 1,963.41 1,935.92 1,948.74 0.0M
2022-07-19 1,913.71 1,922.21 1,900.92 1,922.20 0.0M
2022-07-18 1,903.72 1,920.14 1,903.72 1,917.52 0.0M
2022-07-15 1,908.37 1,916.68 1,894.21 1,896.11 0.0M
2022-07-14 1,927.18 1,938.22 1,890.22 1,905.21 0.0M
2022-07-13 1,902.70 1,935.95 1,898.16 1,922.67 0.0M
2022-07-12 1,880.30 1,906.12 1,870.87 1,898.58 0.0M
2022-07-11 1,906.73 1,913.08 1,885.60 1,887.69 0.0M
2022-07-08 1,910.98 1,928.52 1,906.55 1,921.06 0.0M
2022-07-07 1,876.97 1,912.61 1,869.94 1,900.10 0.0M
2022-07-06 1,875.76 1,890.79 1,857.60 1,857.60 0.0M
2022-07-05 1,928.66 1,935.58 1,853.39 1,854.32 0.0M
2022-07-04 1,930.40 1,944.94 1,917.36 1,928.16 0.0M
2022-07-01 1,942.64 1,960.86 1,925.30 1,929.54 0.0M
2022-06-30 1,976.74 1,976.74 1,941.72 1,942.64 0.0M
2022-06-29 1,976.85 1,994.35 1,965.69 1,976.74 0.0M
2022-06-28 1,980.58 1,998.92 1,971.00 1,984.14 0.0M
2022-06-27 2,019.91 2,035.77 1,974.84 1,977.89 0.0M
2022-06-24 2,020.01 2,029.30 2,001.78 2,003.16 0.0M
2022-06-23 2,014.98 2,032.51 2,007.12 2,011.40 0.0M
2022-06-22 2,013.13 2,021.26 1,995.08 2,015.08 0.0M
2022-06-21 2,014.51 2,042.36 2,014.51 2,027.26 0.0M
2022-06-20 1,993.08 2,011.11 1,993.08 2,001.26 0.0M
2022-06-17 1,967.56 2,013.51 1,960.31 1,986.75 0.0M
2022-06-16 2,023.76 2,023.76 1,961.55 1,965.49 0.0M
2022-06-15 1,989.20 2,030.90 1,989.20 2,028.26 0.0M
2022-06-14 2,059.95 2,059.95 1,971.16 1,981.17 0.0M
2022-06-10 2,117.41 2,117.41 2,070.38 2,078.74 0.0M
2022-06-09 2,154.92 2,172.12 2,137.92 2,140.66 0.0M
2022-06-08 2,158.54 2,168.66 2,147.60 2,162.51 0.0M
2022-06-07 2,174.38 2,179.50 2,145.71 2,157.79 0.0M
2022-06-06 2,177.70 2,192.51 2,177.70 2,182.23 0.0M
2022-06-03 2,162.21 2,178.05 2,162.21 2,175.78 0.0M
2022-06-02 2,186.47 2,188.32 2,154.88 2,154.88 0.0M
2022-06-01 2,167.44 2,194.92 2,163.25 2,184.14 0.0M
2022-05-31 2,155.47 2,164.92 2,139.79 2,156.90 0.0M
2022-05-30 2,166.70 2,183.53 2,153.03 2,156.42 0.0M
2022-05-27 2,158.59 2,162.72 2,147.97 2,154.32 0.0M
2022-05-26 2,117.43 2,148.65 2,117.43 2,144.75 0.0M
2022-05-25 2,081.93 2,116.44 2,081.93 2,106.35 0.0M
2022-05-24 2,065.81 2,098.10 2,059.88 2,078.89 0.0M
2022-05-23 2,090.89 2,100.96 2,062.18 2,066.34 0.0M
2022-05-20 2,050.28 2,074.00 2,050.28 2,067.95 0.0M
2022-05-19 2,058.16 2,058.16 2,010.71 2,041.27 0.0M
2022-05-18 2,092.06 2,095.74 2,077.77 2,081.22 0.0M
2022-05-17 2,078.25 2,094.14 2,075.84 2,083.87 0.0M
2022-05-16 2,077.61 2,091.52 2,046.92 2,059.26 0.0M
2022-05-13 2,045.37 2,106.08 2,045.37 2,080.18 0.0M
2022-05-12 2,049.42 2,065.90 2,025.04 2,031.99 0.0M
2022-05-11 2,080.59 2,117.19 2,067.71 2,072.22 0.0M
2022-05-10 2,069.23 2,109.09 2,044.60 2,075.86 0.0M
2022-05-09 2,079.09 2,099.59 2,062.63 2,067.58 0.0M
2022-05-06 2,129.19 2,129.19 2,082.16 2,090.96 0.0M
2022-05-05 2,202.33 2,221.53 2,150.03 2,150.20 0.0M
2022-05-04 2,191.05 2,192.37 2,168.65 2,181.23 0.0M
2022-05-03 2,233.45 2,235.55 2,160.89 2,182.04 0.0M
2022-04-29 2,249.70 2,260.75 2,227.52 2,236.54 0.0M
2022-04-28 2,249.76 2,269.84 2,237.63 2,244.45 0.0M
2022-04-27 2,260.11 2,260.11 2,218.52 2,230.55 0.0M
2022-04-26 2,296.31 2,314.62 2,279.62 2,282.29 0.0M
2022-04-21 2,292.27 2,320.09 2,292.27 2,312.55 0.0M
2022-04-20 2,256.02 2,297.60 2,250.70 2,285.42 0.0M
2022-04-19 2,233.24 2,251.24 2,217.47 2,243.26 0.0M
2022-04-14 2,247.27 2,257.25 2,227.46 2,227.50 0.0M
2022-04-13 2,233.65 2,254.38 2,231.35 2,243.65 0.0M
2022-04-12 2,201.93 2,245.45 2,201.38 2,236.01 0.0M
2022-04-11 2,202.95 2,232.56 2,194.84 2,231.13 0.0M
2022-04-08 2,168.33 2,207.91 2,168.33 2,197.38 0.0M
2022-04-07 2,147.87 2,165.62 2,144.19 2,155.10 0.0M
2022-04-06 2,152.72 2,159.27 2,137.80 2,140.20 0.0M
2022-04-05 2,173.11 2,188.16 2,159.13 2,162.39 0.0M
2022-04-04 2,150.01 2,170.80 2,143.73 2,166.60 0.0M
2022-04-01 2,124.10 2,156.99 2,124.10 2,155.77 0.0M
2022-03-31 2,151.58 2,161.88 2,127.94 2,127.94 0.0M
2022-03-30 2,147.01 2,163.30 2,126.35 2,139.12 0.0M
2022-03-29 2,104.21 2,170.36 2,103.67 2,161.86 0.0M
2022-03-28 2,052.92 2,095.25 2,052.92 2,086.95 0.0M
2022-03-24 2,077.59 2,078.26 2,036.94 2,036.94 0.0M
2022-03-23 2,097.96 2,112.68 2,048.58 2,065.80 0.0M
2022-03-22 2,084.78 2,093.65 2,071.30 2,093.65 0.0M
2022-03-21 2,094.29 2,101.88 2,057.45 2,069.58 0.0M
2022-03-18 2,078.48 2,083.29 2,051.64 2,081.71 0.0M
2022-03-17 2,123.96 2,123.96 2,058.98 2,076.98 0.0M
2022-03-16 1,992.35 2,103.52 1,992.35 2,103.52 0.0M
2022-03-15 1,982.52 1,996.94 1,952.53 1,976.51 0.0M
2022-03-14 2,004.28 2,049.65 1,993.80 1,993.80 0.0M
2022-03-11 1,934.02 2,019.12 1,932.37 1,990.83 0.0M
2022-03-10 1,980.73 1,988.38 1,919.14 1,923.46 0.0M
2022-03-09 1,911.64 1,988.71 1,911.64 1,974.39 0.0M
2022-03-08 1,954.32 1,954.32 1,884.54 1,889.19 0.0M
2022-03-04 2,032.54 2,032.54 1,950.97 1,970.98 0.0M
2022-03-03 2,069.41 2,085.36 2,045.05 2,055.40 0.0M
2022-03-02 2,080.87 2,083.51 2,004.65 2,059.27 0.0M
2022-03-01 2,155.53 2,158.92 2,074.75 2,097.82 0.0M
2022-02-28 2,235.08 2,235.08 2,127.02 2,160.52 0.0M
2022-02-25 2,189.15 2,267.62 2,189.15 2,257.96 0.0M
2022-02-24 2,296.19 2,296.19 2,147.26 2,165.12 0.0M
2022-02-23 2,311.29 2,330.26 2,305.54 2,318.83 0.0M
2022-02-22 2,286.27 2,314.31 2,267.01 2,309.72 0.0M
2022-02-21 2,348.84 2,361.74 2,312.27 2,320.15 0.0M
2022-02-18 2,335.44 2,347.81 2,324.34 2,338.00 0.0M
2022-02-17 2,359.19 2,359.75 2,333.31 2,338.55 0.0M
2022-02-16 2,373.81 2,384.15 2,349.85 2,359.84 0.0M
2022-02-15 2,330.44 2,364.62 2,330.44 2,354.49 0.0M
2022-02-14 2,349.11 2,349.11 2,283.57 2,323.60 0.0M
2022-02-11 2,352.61 2,376.16 2,337.50 2,375.98 0.0M
2022-02-10 2,353.13 2,367.26 2,339.41 2,360.94 0.0M
2022-02-09 2,334.41 2,347.63 2,320.65 2,346.53 0.0M
2022-02-08 2,285.09 2,299.67 2,266.70 2,298.57 0.0M
2022-02-07 2,301.94 2,304.60 2,280.48 2,280.48 0.0M
2022-02-04 2,304.59 2,314.32 2,284.71 2,296.01 0.0M
2022-02-03 2,320.97 2,324.11 2,296.37 2,298.57 0.0M
2022-02-02 2,309.90 2,328.37 2,309.90 2,323.35 0.0M
2022-02-01 2,285.99 2,311.95 2,285.99 2,304.81 0.0M
2022-01-31 2,264.88 2,281.43 2,263.24 2,274.17 0.0M
2022-01-28 2,257.66 2,265.72 2,224.37 2,237.66 0.0M
2022-01-27 2,240.68 2,267.75 2,233.44 2,263.98 0.0M
2022-01-26 2,224.08 2,257.31 2,224.08 2,257.31 0.0M
2022-01-25 2,217.26 2,228.06 2,195.72 2,203.34 0.0M
2022-01-24 2,272.11 2,274.35 2,200.42 2,205.94 0.0M
2022-01-21 2,293.70 2,300.92 2,268.40 2,277.47 0.0M
2022-01-20 2,299.07 2,317.14 2,290.48 2,313.88 0.0M
2022-01-19 2,273.80 2,297.57 2,271.07 2,296.20 0.0M
2022-01-18 2,301.64 2,306.17 2,279.62 2,280.73 0.0M
2022-01-17 2,300.10 2,318.31 2,299.23 2,312.59 0.0M
2022-01-14 2,297.54 2,298.69 2,277.28 2,291.99 0.0M
2022-01-13 2,293.52 2,325.84 2,286.29 2,311.14 0.0M
2022-01-12 2,270.19 2,302.48 2,263.09 2,298.83 0.0M
2022-01-11 2,221.82 2,261.80 2,221.82 2,261.34 0.0M
2022-01-10 2,190.56 2,229.79 2,190.56 2,214.90 0.0M
2022-01-07 2,173.45 2,188.90 2,167.88 2,181.19 0.0M
2022-01-05 2,179.33 2,188.88 2,169.45 2,176.72 0.0M
2022-01-04 2,170.76 2,181.02 2,167.11 2,180.98 0.0M
2022-01-03 2,156.16 2,167.58 2,154.93 2,160.88 0.0M