FTSE/ATHEX Large Cap (ATF)

ATF
🏛️ ギリシャ →
5,134.91
最終更新: 2025-09-29
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
2023-12-29 3,100.99 3,134.76 3,100.99 3,122.79 0.0M
2023-12-28 3,125.74 3,130.95 3,095.33 3,101.87 0.0M
2023-12-27 3,120.71 3,136.14 3,112.43 3,120.70 0.0M
2023-12-22 3,130.50 3,134.62 3,109.60 3,114.08 0.0M
2023-12-21 3,153.49 3,153.49 3,134.18 3,137.34 0.0M
2023-12-20 3,146.80 3,158.93 3,140.54 3,152.96 0.0M
2023-12-19 3,109.50 3,154.87 3,109.50 3,143.29 0.0M
2023-12-18 3,113.60 3,120.49 3,106.27 3,112.84 0.0M
2023-12-15 3,136.47 3,142.91 3,110.58 3,120.73 0.0M
2023-12-14 3,149.38 3,162.77 3,132.68 3,134.44 0.0M
2023-12-13 3,107.50 3,135.01 3,107.50 3,133.28 0.0M
2023-12-12 3,081.93 3,108.11 3,078.67 3,103.42 0.0M
2023-12-11 3,080.97 3,086.36 3,070.23 3,077.32 0.0M
2023-12-08 3,067.78 3,078.97 3,059.31 3,078.97 0.0M
2023-12-07 3,075.31 3,084.06 3,065.18 3,071.96 0.0M
2023-12-06 3,082.84 3,089.94 3,068.47 3,076.98 0.0M
2023-12-05 3,086.51 3,096.51 3,043.70 3,079.83 0.0M
2023-12-04 3,127.25 3,127.60 3,091.21 3,093.41 0.0M
2023-12-01 3,102.32 3,118.89 3,097.22 3,114.37 0.0M
2023-11-30 3,101.04 3,112.62 3,089.52 3,112.62 0.0M
2023-11-29 3,087.67 3,100.99 3,083.23 3,096.01 0.0M
2023-11-28 3,073.76 3,086.90 3,060.00 3,084.05 0.0M
2023-11-27 3,075.30 3,087.58 3,057.07 3,077.47 0.0M
2023-11-24 3,072.34 3,076.88 3,049.72 3,069.56 0.0M
2023-11-23 3,063.74 3,074.91 3,055.58 3,074.15 0.0M
2023-11-22 3,045.61 3,071.77 3,031.77 3,071.68 0.0M
2023-11-21 3,054.81 3,072.05 3,031.81 3,034.91 0.0M
2023-11-20 3,054.63 3,074.69 3,033.68 3,045.36 0.0M
2023-11-17 3,010.11 3,088.25 3,010.11 3,048.64 0.0M
2023-11-16 3,012.15 3,023.12 2,997.45 3,012.78 0.0M
2023-11-15 3,011.10 3,019.72 2,991.01 3,014.22 0.0M
2023-11-14 2,929.65 3,012.71 2,925.84 3,007.34 0.0M
2023-11-13 2,924.91 2,934.27 2,898.47 2,923.54 0.0M
2023-11-10 2,960.22 2,961.71 2,912.81 2,920.53 0.0M
2023-11-09 2,992.08 2,999.56 2,950.08 2,962.70 0.0M
2023-11-08 3,002.72 3,010.48 2,979.17 2,993.33 0.0M
2023-11-07 3,025.20 3,032.77 2,992.33 2,996.85 0.0M
2023-11-06 3,000.98 3,027.61 3,000.98 3,027.61 0.0M
2023-11-03 3,000.22 3,019.87 2,973.82 2,981.22 0.0M
2023-11-02 2,940.00 2,981.76 2,930.06 2,981.76 0.0M
2023-11-01 2,931.24 2,942.88 2,911.71 2,927.62 0.0M
2023-10-31 2,910.37 2,937.33 2,910.37 2,927.62 0.0M
2023-10-30 2,916.16 2,921.30 2,897.22 2,914.75 0.0M
2023-10-27 2,913.50 2,933.39 2,891.13 2,899.42 0.0M
2023-10-26 2,903.85 2,920.40 2,880.90 2,904.39 0.0M
2023-10-25 2,962.57 2,966.55 2,924.77 2,926.95 0.0M
2023-10-24 2,901.66 2,960.93 2,901.66 2,955.24 0.0M
2023-10-23 2,899.15 2,931.64 2,882.97 2,882.97 0.0M
2023-10-20 2,864.26 2,891.61 2,853.94 2,884.56 0.0M
2023-10-19 2,874.15 2,903.79 2,865.47 2,885.64 0.0M
2023-10-18 2,843.49 2,897.54 2,841.16 2,883.83 0.0M
2023-10-17 2,873.57 2,919.29 2,846.62 2,858.26 0.0M
2023-10-16 2,837.08 2,879.35 2,827.54 2,867.07 0.0M
2023-10-13 2,878.40 2,891.52 2,832.73 2,853.81 0.0M
2023-10-12 2,896.20 2,953.00 2,876.99 2,887.66 0.0M
2023-10-11 2,836.26 2,886.47 2,830.71 2,875.69 0.0M
2023-10-10 2,729.64 2,854.77 2,729.64 2,836.99 0.0M
2023-10-09 2,728.22 2,750.64 2,689.60 2,707.03 0.0M
2023-10-06 2,809.80 2,833.57 2,760.04 2,763.36 0.0M
2023-10-05 2,844.36 2,855.27 2,805.44 2,808.06 0.0M
2023-10-04 2,806.58 2,854.95 2,793.17 2,840.16 0.0M
2023-10-03 2,876.06 2,896.93 2,822.07 2,825.31 0.0M
2023-10-02 2,934.59 2,956.38 2,882.11 2,882.30 0.0M
2023-09-29 2,900.31 2,943.64 2,891.18 2,933.29 0.0M
2023-09-28 2,929.67 2,940.30 2,880.40 2,893.56 0.0M
2023-09-27 2,975.62 3,004.31 2,916.31 2,930.83 0.0M
2023-09-26 2,955.50 2,990.65 2,952.42 2,979.86 0.0M
2023-09-25 2,992.22 3,043.01 2,975.11 2,975.16 0.0M
2023-09-22 2,922.22 2,981.89 2,922.22 2,973.19 0.0M
2023-09-21 2,905.47 2,935.80 2,878.70 2,917.40 0.0M
2023-09-20 2,993.33 3,015.35 2,900.46 2,908.68 0.0M
2023-09-19 3,048.24 3,069.36 2,968.30 2,988.03 0.0M
2023-09-18 3,076.98 3,088.89 3,042.87 3,051.45 0.0M
2023-09-15 3,010.39 3,070.04 3,010.39 3,062.45 0.0M
2023-09-14 2,959.70 2,991.29 2,936.90 2,989.67 0.0M
2023-09-13 3,023.92 3,024.51 2,948.33 2,965.43 0.0M
2023-09-12 3,030.35 3,054.56 2,988.55 3,018.42 0.0M
2023-09-11 3,093.56 3,119.18 3,013.15 3,026.30 0.0M
2023-09-08 3,022.92 3,066.83 2,989.83 3,053.25 0.0M
2023-09-07 3,085.43 3,085.58 3,008.21 3,022.17 0.0M
2023-09-06 3,091.27 3,096.98 3,058.68 3,079.32 0.0M
2023-09-05 3,064.48 3,109.19 3,044.51 3,085.85 0.0M
2023-09-04 3,159.68 3,170.55 3,059.88 3,060.34 0.0M
2023-09-01 3,191.70 3,196.81 3,145.34 3,152.47 0.0M
2023-08-31 3,211.95 3,219.68 3,181.89 3,182.11 0.0M
2023-08-30 3,201.18 3,215.81 3,189.61 3,197.58 0.0M
2023-08-29 3,190.86 3,218.98 3,190.86 3,201.50 0.0M
2023-08-28 3,166.84 3,196.95 3,166.84 3,192.37 0.0M
2023-08-25 3,139.01 3,159.08 3,127.38 3,149.17 0.0M
2023-08-24 3,164.23 3,165.78 3,141.13 3,142.53 0.0M
2023-08-23 3,170.94 3,190.99 3,142.31 3,146.04 0.0M
2023-08-22 3,139.18 3,184.01 3,139.18 3,165.32 0.0M
2023-08-21 3,059.97 3,149.34 3,059.97 3,123.55 0.0M
2023-08-18 3,099.09 3,101.87 3,060.10 3,063.77 0.0M
2023-08-17 3,089.62 3,114.77 3,086.44 3,106.85 0.0M
2023-08-16 3,079.68 3,112.38 3,059.20 3,096.25 0.0M
2023-08-14 3,090.21 3,109.18 3,052.68 3,088.97 0.0M
2023-08-11 3,174.37 3,176.27 3,095.17 3,109.01 0.0M
2023-08-10 3,185.66 3,190.38 3,159.39 3,174.73 0.0M
2023-08-09 3,184.58 3,198.55 3,177.16 3,184.70 0.0M
2023-08-08 3,186.80 3,195.71 3,172.62 3,172.80 0.0M
2023-08-07 3,204.05 3,213.53 3,184.37 3,193.67 0.0M
2023-08-04 3,193.23 3,208.32 3,193.19 3,195.97 0.0M
2023-08-03 3,159.82 3,189.80 3,139.02 3,182.91 0.0M
2023-08-02 3,165.91 3,169.93 3,102.19 3,161.14 0.0M
2023-08-01 3,249.55 3,257.52 3,190.29 3,204.37 0.0M
2023-07-31 3,240.88 3,264.59 3,233.86 3,233.86 0.0M
2023-07-28 3,262.83 3,264.48 3,214.63 3,232.38 0.0M
2023-07-27 3,258.65 3,280.71 3,258.51 3,262.77 0.0M
2023-07-26 3,269.33 3,271.42 3,246.02 3,261.69 0.0M
2023-07-25 3,253.86 3,273.43 3,249.00 3,262.29 0.0M
2023-07-24 3,244.33 3,259.05 3,232.33 3,243.01 0.0M
2023-07-21 3,254.16 3,265.54 3,243.85 3,247.99 0.0M
2023-07-20 3,236.35 3,256.91 3,230.56 3,251.94 0.0M
2023-07-19 3,207.00 3,245.38 3,206.81 3,233.45 0.0M
2023-07-18 3,157.03 3,205.44 3,157.03 3,192.49 0.0M
2023-07-17 3,213.71 3,213.71 3,150.38 3,157.74 0.0M
2023-07-14 3,210.11 3,217.86 3,195.01 3,212.57 0.0M
2023-07-13 3,219.02 3,220.37 3,190.32 3,199.47 0.0M
2023-07-12 3,202.44 3,218.27 3,175.96 3,207.79 0.0M
2023-07-11 3,121.72 3,200.29 3,121.72 3,188.56 0.0M
2023-07-10 3,087.92 3,123.16 3,079.64 3,112.23 0.0M
2023-07-07 3,087.51 3,100.67 3,065.71 3,080.06 0.0M
2023-07-06 3,106.44 3,109.94 3,067.23 3,083.54 0.0M
2023-07-05 3,127.73 3,135.91 3,105.29 3,125.77 0.0M
2023-07-04 3,138.47 3,148.66 3,121.05 3,142.35 0.0M
2023-07-03 3,126.21 3,137.44 3,112.30 3,135.94 0.0M
2023-06-30 3,119.24 3,128.57 3,089.60 3,098.66 0.0M
2023-06-29 3,035.03 3,105.57 3,034.42 3,096.70 0.0M
2023-06-28 2,991.50 3,022.33 2,991.50 3,016.56 0.0M
2023-06-27 2,982.27 3,005.10 2,960.48 2,980.46 0.0M
2023-06-26 3,065.94 3,065.94 2,964.01 2,979.96 0.0M
2023-06-23 3,052.19 3,079.99 3,052.19 3,062.60 0.0M
2023-06-22 3,076.24 3,076.24 3,044.77 3,051.43 0.0M
2023-06-21 3,071.32 3,093.67 3,062.48 3,076.80 0.0M
2023-06-20 3,072.13 3,072.33 3,036.10 3,063.56 0.0M
2023-06-19 3,105.72 3,108.64 3,075.21 3,075.21 0.0M
2023-06-16 3,083.54 3,116.02 3,078.33 3,107.72 0.0M
2023-06-15 3,091.12 3,096.24 3,062.56 3,083.35 0.0M
2023-06-14 3,088.40 3,103.20 3,081.27 3,092.48 0.0M
2023-06-13 3,083.32 3,084.90 3,053.26 3,079.06 0.0M
2023-06-12 3,076.92 3,100.75 3,071.16 3,071.56 0.0M
2023-06-09 3,055.78 3,083.92 3,046.94 3,062.57 0.0M
2023-06-08 3,046.51 3,054.45 3,021.56 3,054.45 0.0M
2023-06-07 3,032.90 3,066.35 3,027.77 3,044.71 0.0M
2023-06-06 2,953.73 3,027.33 2,953.73 3,027.33 0.0M
2023-06-02 2,936.85 2,954.57 2,930.40 2,953.60 0.0M
2023-06-01 2,959.11 2,982.70 2,923.64 2,923.64 0.0M
2023-05-31 2,975.21 2,975.21 2,946.30 2,946.30 0.0M
2023-05-30 3,008.50 3,013.61 2,964.32 2,968.49 0.0M
2023-05-29 2,999.65 3,018.91 2,972.43 3,004.40 0.0M
2023-05-26 2,943.96 2,991.70 2,943.96 2,977.00 0.0M
2023-05-25 2,919.06 2,946.39 2,911.85 2,926.33 0.0M
2023-05-24 2,952.03 2,952.03 2,913.52 2,914.37 0.0M
2023-05-23 2,973.28 3,012.21 2,956.27 2,959.98 0.0M
2023-05-22 2,776.97 3,009.55 2,775.50 2,959.46 0.0M
2023-05-19 2,754.19 2,772.83 2,744.54 2,767.02 0.0M
2023-05-18 2,769.93 2,777.70 2,752.82 2,755.08 0.0M
2023-05-17 2,774.70 2,783.77 2,765.28 2,765.65 0.0M
2023-05-16 2,735.05 2,780.68 2,716.01 2,777.39 0.0M
2023-05-15 2,737.74 2,760.01 2,730.92 2,730.92 0.0M
2023-05-12 2,736.54 2,748.36 2,721.96 2,734.77 0.0M
2023-05-11 2,767.98 2,773.41 2,732.99 2,737.69 0.0M
2023-05-10 2,735.24 2,764.25 2,732.53 2,762.35 0.0M
2023-05-09 2,741.36 2,744.09 2,721.72 2,735.63 0.0M
2023-05-08 2,703.58 2,737.50 2,699.03 2,728.69 0.0M
2023-05-05 2,667.23 2,703.32 2,667.23 2,693.34 0.0M
2023-05-04 2,642.46 2,672.24 2,642.46 2,662.69 0.0M
2023-05-03 2,628.61 2,656.76 2,628.61 2,656.07 0.0M
2023-05-02 2,623.95 2,633.75 2,600.40 2,628.82 0.0M
2023-04-28 2,657.93 2,666.48 2,622.22 2,624.08 0.0M
2023-04-27 2,646.65 2,659.89 2,644.67 2,653.44 0.0M
2023-04-26 2,631.20 2,654.53 2,612.09 2,654.53 0.0M
2023-04-25 2,667.84 2,668.79 2,637.40 2,640.89 0.0M
2023-04-24 2,696.78 2,704.25 2,666.58 2,679.92 0.0M
2023-04-21 2,682.61 2,698.79 2,672.24 2,695.10 0.0M
2023-04-20 2,677.08 2,692.15 2,661.32 2,678.79 0.0M
2023-04-19 2,717.49 2,719.76 2,678.02 2,688.26 0.0M
2023-04-18 2,692.75 2,718.49 2,687.87 2,711.04 0.0M
2023-04-13 2,664.03 2,669.84 2,653.60 2,665.67 0.0M
2023-04-12 2,657.07 2,664.17 2,647.56 2,650.26 0.0M
2023-04-11 2,617.75 2,645.67 2,616.61 2,643.67 0.0M
2023-04-06 2,588.05 2,605.93 2,585.54 2,597.68 0.0M
2023-04-05 2,579.28 2,593.80 2,573.03 2,588.26 0.0M
2023-04-04 2,587.47 2,616.30 2,585.83 2,589.68 0.0M
2023-04-03 2,558.09 2,594.08 2,558.09 2,584.76 0.0M
2023-03-31 2,532.42 2,560.05 2,527.60 2,548.89 0.0M
2023-03-30 2,518.49 2,534.95 2,517.72 2,532.97 0.0M
2023-03-29 2,472.85 2,498.85 2,453.50 2,496.07 0.0M
2023-03-28 2,514.77 2,519.96 2,468.78 2,476.09 0.0M
2023-03-27 2,483.09 2,508.95 2,472.87 2,503.00 0.0M
2023-03-24 2,545.32 2,546.77 2,459.07 2,464.63 0.0M
2023-03-23 2,533.71 2,552.40 2,520.38 2,552.35 0.0M
2023-03-22 2,567.44 2,580.55 2,533.42 2,533.42 0.0M
2023-03-21 2,525.13 2,555.68 2,519.09 2,551.90 0.0M
2023-03-20 2,456.02 2,499.44 2,419.41 2,499.44 0.0M
2023-03-17 2,527.51 2,547.09 2,471.02 2,477.76 0.0M
2023-03-16 2,507.47 2,545.34 2,466.86 2,505.87 0.0M
2023-03-15 2,632.74 2,632.74 2,485.66 2,490.08 0.0M
2023-03-14 2,552.91 2,623.64 2,528.83 2,615.89 0.0M
2023-03-13 2,529.73 2,549.30 2,482.11 2,548.19 0.0M
2023-03-10 2,622.45 2,622.45 2,560.89 2,564.24 0.0M
2023-03-09 2,637.49 2,670.12 2,629.46 2,639.40 0.0M
2023-03-08 2,622.44 2,639.09 2,601.56 2,623.13 0.0M
2023-03-07 2,625.99 2,663.75 2,585.90 2,630.42 0.0M
2023-03-06 2,704.78 2,709.36 2,627.37 2,646.87 0.0M
2023-03-03 2,739.08 2,751.33 2,695.69 2,727.95 0.0M
2023-03-02 2,733.22 2,740.48 2,692.83 2,734.98 0.0M
2023-03-01 2,748.21 2,795.71 2,734.11 2,769.38 0.0M
2023-02-28 2,713.82 2,750.76 2,703.21 2,750.76 0.0M
2023-02-24 2,724.41 2,733.64 2,704.78 2,707.10 0.0M
2023-02-23 2,693.99 2,725.57 2,679.12 2,722.51 0.0M
2023-02-22 2,722.97 2,733.22 2,678.80 2,678.80 0.0M
2023-02-21 2,731.43 2,737.11 2,699.94 2,734.26 0.0M
2023-02-20 2,681.92 2,734.82 2,681.92 2,734.82 0.0M
2023-02-17 2,634.50 2,679.15 2,614.34 2,674.22 0.0M
2023-02-16 2,650.22 2,659.96 2,632.38 2,640.49 0.0M
2023-02-15 2,652.92 2,670.69 2,609.37 2,646.04 0.0M
2023-02-14 2,675.29 2,679.38 2,633.65 2,652.70 0.0M
2023-02-13 2,617.29 2,679.00 2,613.72 2,664.19 0.0M
2023-02-10 2,621.69 2,635.30 2,585.39 2,609.64 0.0M
2023-02-09 2,596.69 2,637.38 2,583.65 2,617.91 0.0M
2023-02-08 2,537.34 2,588.52 2,537.34 2,588.52 0.0M
2023-02-07 2,514.76 2,542.41 2,513.93 2,531.37 0.0M
2023-02-06 2,511.71 2,523.59 2,495.63 2,511.09 0.0M
2023-02-03 2,502.38 2,524.34 2,494.21 2,514.26 0.0M
2023-02-02 2,510.64 2,518.35 2,490.37 2,504.12 0.0M
2023-02-01 2,486.09 2,504.29 2,472.70 2,495.80 0.0M
2023-01-31 2,483.05 2,495.81 2,467.78 2,475.79 0.0M
2023-01-30 2,464.65 2,484.53 2,453.31 2,484.53 0.0M
2023-01-27 2,444.74 2,458.80 2,432.72 2,458.73 0.0M
2023-01-26 2,406.67 2,440.38 2,406.67 2,427.67 0.0M
2023-01-25 2,406.25 2,417.50 2,381.87 2,398.21 0.0M
2023-01-24 2,425.74 2,438.44 2,401.80 2,406.64 0.0M
2023-01-23 2,385.64 2,424.17 2,381.06 2,420.94 0.0M
2023-01-20 2,351.75 2,376.48 2,351.75 2,376.48 0.0M
2023-01-19 2,388.74 2,388.74 2,342.56 2,348.40 0.0M
2023-01-18 2,401.30 2,409.89 2,391.18 2,399.91 0.0M
2023-01-17 2,387.55 2,404.79 2,378.74 2,397.09 0.0M
2023-01-16 2,354.61 2,384.97 2,350.69 2,384.20 0.0M
2023-01-13 2,339.72 2,352.77 2,335.37 2,346.22 0.0M
2023-01-12 2,345.26 2,346.99 2,331.73 2,340.25 0.0M
2023-01-11 2,334.31 2,346.38 2,325.26 2,340.96 0.0M
2023-01-10 2,333.37 2,341.17 2,322.23 2,334.26 0.0M
2023-01-09 2,316.60 2,340.95 2,315.24 2,340.56 0.0M
2023-01-05 2,290.26 2,310.50 2,285.25 2,310.34 0.0M
2023-01-04 2,284.97 2,302.86 2,283.81 2,290.69 0.0M
2023-01-03 2,275.42 2,289.18 2,268.03 2,288.20 0.0M
2023-01-02 2,259.81 2,272.16 2,250.77 2,265.54 0.0M