FTSEAthex Basic Materials (FTATBM)

FTATBM
🏛️ ギリシャ →
6,916.68
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
10:30 6,825.31 6,825.31 6,795.19 6,795.19 0.0K
10:35 6,795.19 6,795.19 6,760.32 6,764.35 0.0K
10:40 6,764.35 6,765.84 6,731.70 6,731.70 0.0K
10:45 6,728.14 6,752.55 6,728.14 6,752.55 0.0K
10:50 6,748.52 6,762.36 6,743.86 6,758.33 0.0K
10:55 6,758.33 6,758.33 6,742.69 6,746.71 0.0K
11:00 6,735.56 6,755.50 6,719.46 6,750.87 0.0K
11:05 6,741.63 6,751.47 6,741.63 6,742.22 0.0K
11:10 6,742.22 6,745.33 6,741.31 6,745.33 0.0K
11:15 6,745.33 6,745.33 6,728.03 6,728.03 0.0K
11:20 6,732.06 6,732.06 6,724.90 6,724.90 0.0K
11:25 6,728.93 6,742.20 6,728.93 6,737.58 0.0K
11:30 6,737.58 6,747.50 6,737.58 6,747.50 0.0K
11:35 6,747.50 6,756.75 6,747.50 6,752.72 0.0K
11:40 6,752.72 6,752.72 6,742.03 6,750.09 0.0K
11:45 6,750.09 6,757.67 6,750.09 6,757.67 0.0K
11:50 6,757.67 6,757.67 6,755.81 6,755.81 0.0K
11:55 6,755.81 6,755.81 6,755.81 6,755.81 0.0K
12:00 6,755.81 6,764.46 6,751.18 6,764.46 0.0K
12:05 6,755.21 6,759.84 6,751.78 6,751.78 0.0K
12:10 6,751.78 6,751.78 6,751.78 6,751.78 0.0K
12:15 6,751.78 6,761.03 6,751.78 6,761.03 0.0K
12:20 6,761.03 6,773.71 6,756.41 6,773.71 0.0K
12:25 6,773.71 6,781.56 6,761.63 6,781.56 0.0K
12:30 6,781.56 6,800.06 6,781.56 6,800.06 0.0K
12:35 6,795.44 6,805.51 6,783.69 6,805.51 0.0K
12:40 6,805.51 6,805.51 6,773.74 6,773.74 0.0K
12:45 6,773.74 6,791.64 6,773.74 6,791.64 0.0K
12:50 6,800.89 6,804.92 6,800.89 6,800.89 0.0K
12:55 6,800.89 6,818.79 6,800.89 6,818.79 0.0K
13:00 6,818.79 6,818.79 6,800.29 6,800.29 0.0K
13:05 6,800.29 6,804.32 6,800.29 6,800.29 0.0K
13:10 6,800.29 6,814.16 6,800.29 6,814.16 0.0K
13:15 6,814.16 6,822.81 6,814.16 6,822.81 0.0K
13:20 6,818.79 6,822.35 6,818.79 6,822.35 0.0K
13:25 6,822.35 6,822.35 6,813.70 6,813.70 0.0K
13:30 6,813.70 6,813.70 6,813.70 6,813.70 0.0K
13:35 6,813.70 6,813.70 6,813.70 6,813.70 0.0K
13:40 6,813.70 6,820.19 6,809.08 6,820.19 0.0K
13:45 6,820.19 6,833.46 6,820.19 6,833.46 0.0K
13:50 6,833.46 6,833.46 6,797.64 6,820.76 0.0K
13:55 6,820.76 6,820.76 6,811.51 6,816.13 0.0K
14:00 6,816.13 6,820.16 6,816.13 6,820.16 0.0K
14:05 6,820.16 6,824.78 6,820.16 6,824.78 0.0K
14:10 6,828.35 6,836.40 6,828.35 6,836.40 0.0K
14:15 6,820.29 6,828.48 6,820.29 6,828.48 0.0K
14:20 6,828.48 6,844.59 6,828.48 6,844.59 0.0K
14:25 6,844.59 6,849.21 6,844.59 6,844.59 0.0K
14:30 6,844.59 6,844.59 6,844.59 6,844.59 0.0K
14:35 6,844.59 6,853.84 6,832.51 6,832.51 0.0K
14:40 6,832.51 6,846.38 6,827.88 6,827.88 0.0K
14:45 6,827.88 6,839.96 6,827.88 6,835.34 0.0K
14:50 6,835.34 6,839.37 6,835.34 6,835.34 0.0K
14:55 6,839.37 6,843.99 6,839.37 6,843.99 0.0K
15:00 6,843.99 6,867.11 6,843.99 6,862.49 0.0K
15:05 6,858.46 6,863.89 6,851.81 6,851.81 0.0K
15:10 6,859.86 6,859.86 6,847.18 6,847.18 0.0K
15:15 6,842.56 6,857.74 6,838.53 6,857.74 0.0K
15:20 6,857.74 6,857.74 6,836.74 6,836.74 0.0K
15:25 6,836.74 6,836.74 6,828.69 6,836.74 0.0K
15:30 6,836.74 6,836.74 6,832.71 6,836.74 0.0K
15:35 6,841.36 6,841.36 6,837.34 6,841.36 0.0K
15:40 6,841.36 6,850.61 6,841.36 6,844.59 0.0K
15:45 6,844.59 6,844.59 6,844.59 6,844.59 0.0K
15:50 6,848.61 6,848.61 6,841.02 6,841.02 0.0K
15:55 6,841.02 6,841.02 6,832.84 6,833.44 0.0K
16:00 6,833.44 6,838.86 6,830.21 6,830.21 0.0K
16:05 6,830.21 6,830.21 6,830.21 6,830.21 0.0K
16:10 6,830.21 6,843.49 6,830.21 6,838.86 0.0K
16:15 6,838.86 6,841.36 6,834.24 6,841.36 0.0K
16:20 6,841.36 6,846.02 6,839.53 6,846.02 0.0K
16:25 6,841.99 6,846.02 6,835.33 6,839.36 0.0K
16:30 6,839.36 6,841.86 6,834.73 6,841.86 0.0K
16:35 6,845.89 6,845.89 6,841.86 6,841.86 0.0K
16:40 6,841.86 6,841.86 6,841.86 6,841.86 0.0K
16:45 6,841.86 6,841.86 6,841.86 6,841.86 0.0K
16:50 6,848.98 6,853.61 6,844.36 6,853.61 0.0K
16:55 6,858.23 6,862.86 6,853.61 6,853.61 0.0K
17:00 6,848.98 6,848.98 6,848.98 6,848.98 0.0K
17:05 6,848.98 6,848.98 6,848.98 6,848.98 0.0K
17:10 6,848.98 6,851.26 6,848.98 6,851.26 0.0K
17:15 6,851.26 6,851.26 6,851.26 6,851.26 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 6,802.00 6,943.72 6,774.04 6,916.68 0.0M
2025-09-25 6,936.48 6,960.73 6,845.85 6,853.91 0.0M
2025-09-24 6,870.05 6,946.11 6,829.56 6,942.55 0.0M
2025-09-22 6,825.31 6,867.11 6,719.46 6,851.26 0.0M
2025-09-19 6,625.52 6,806.81 6,625.52 6,806.81 0.0M
2025-09-18 6,554.37 6,687.38 6,547.24 6,592.24 0.0M
2025-09-17 6,597.55 6,631.66 6,458.75 6,550.80 0.0M
2025-09-16 6,636.69 6,673.16 6,549.45 6,579.05 0.0M
2025-09-15 6,586.16 6,664.45 6,586.16 6,630.19 0.0M
2025-09-12 6,531.38 6,608.53 6,531.38 6,596.01 0.0M
2025-09-11 6,265.50 6,485.28 6,265.50 6,465.01 0.0M
2025-09-10 6,264.24 6,334.89 6,210.00 6,260.93 0.0M
2025-09-09 6,155.47 6,248.33 6,148.17 6,236.50 0.0M
2025-09-08 6,126.52 6,214.01 6,100.39 6,155.47 0.0M
2025-09-05 6,228.38 6,237.66 6,087.04 6,135.77 0.0M
2025-09-04 6,247.96 6,271.47 6,176.83 6,185.12 0.0M
2025-09-03 6,196.09 6,264.27 6,079.02 6,253.76 0.0M
2025-09-02 6,380.12 6,393.69 6,073.41 6,187.27 0.0M
2025-09-01 6,440.89 6,555.26 6,408.89 6,417.56 0.0M
2025-08-29 6,507.69 6,511.42 6,409.63 6,459.17 0.0M
2025-08-28 6,607.73 6,643.26 6,388.43 6,503.44 0.0M
2025-08-27 6,536.75 6,696.99 6,536.75 6,607.73 0.0M
2025-08-26 6,592.53 6,592.53 6,419.31 6,536.75 0.0M
2025-08-25 6,399.12 6,600.90 6,372.13 6,570.94 0.0M
2025-08-22 6,300.45 6,408.14 6,288.50 6,367.95 0.0M
2025-08-21 6,272.34 6,305.35 6,234.23 6,286.58 0.0M
2025-08-20 6,296.57 6,308.86 6,229.49 6,265.82 0.0M
2025-08-19 6,253.77 6,312.69 6,191.96 6,296.57 0.0M
2025-08-18 6,325.78 6,347.66 6,211.71 6,211.71 0.0M
2025-08-14 6,427.91 6,429.20 6,313.70 6,313.70 0.0M
2025-08-13 6,189.75 6,402.30 6,172.18 6,400.64 0.0M
2025-08-12 6,168.79 6,244.75 6,150.97 6,189.75 0.0M
2025-08-11 6,054.72 6,185.06 6,053.19 6,172.22 0.0M
2025-08-08 6,092.61 6,103.74 6,038.64 6,053.79 0.0M
2025-08-07 6,066.29 6,121.84 6,049.70 6,092.61 0.0M
2025-08-06 6,024.65 6,058.84 6,006.16 6,044.96 0.0M
2025-08-05 5,920.76 6,052.58 5,914.10 5,978.41 0.0M
2025-08-04 5,829.84 5,934.03 5,829.45 5,934.03 0.0M
2025-08-01 5,947.77 5,947.77 5,842.41 5,843.12 0.0M
2025-07-31 6,013.84 6,051.15 5,943.61 5,956.42 0.0M
2025-07-30 6,030.68 6,072.60 6,007.54 6,072.60 0.0M
2025-07-29 5,958.36 6,028.99 5,909.89 6,002.93 0.0M
2025-07-28 6,185.17 6,214.11 5,919.94 5,946.28 0.0M
2025-07-25 6,106.22 6,206.87 6,089.98 6,174.28 0.0M
2025-07-24 6,189.03 6,233.32 6,124.29 6,129.34 0.0M
2025-07-23 6,124.91 6,235.22 6,124.91 6,170.53 0.0M
2025-07-22 6,091.55 6,139.12 6,081.88 6,105.97 0.0M
2025-07-21 6,177.72 6,201.11 6,088.86 6,110.04 0.0M
2025-07-18 6,188.67 6,250.17 6,174.51 6,178.50 0.0M
2025-07-17 6,076.75 6,200.33 6,076.75 6,174.45 0.0M
2025-07-16 6,220.36 6,267.01 6,096.34 6,096.34 0.0M
2025-07-15 6,130.50 6,240.61 6,130.50 6,206.49 0.0M
2025-07-14 6,189.89 6,197.25 6,096.77 6,130.50 0.0M
2025-07-11 6,344.77 6,352.82 6,233.57 6,245.38 0.0M
2025-07-10 6,183.08 6,402.10 6,183.08 6,340.74 0.0M
2025-07-09 6,226.69 6,234.75 6,143.49 6,231.83 0.0M
2025-07-08 6,091.53 6,194.33 6,061.91 6,194.33 0.0M
2025-07-07 6,059.21 6,126.99 6,043.10 6,067.81 0.0M
2025-07-04 6,074.96 6,092.26 6,042.30 6,073.08 0.0M
2025-07-03 6,036.34 6,123.31 6,020.76 6,085.95 0.0M
2025-07-02 5,789.14 6,006.60 5,772.43 5,992.49 0.0M
2025-07-01 5,745.83 5,776.53 5,717.53 5,756.30 0.0M
2025-06-30 5,712.18 5,823.31 5,712.18 5,736.58 0.0M
2025-06-27 5,753.78 5,788.59 5,696.34 5,723.56 0.0M
2025-06-26 5,597.65 5,746.00 5,597.65 5,727.23 0.0M
2025-06-25 5,689.54 5,711.94 5,648.83 5,657.76 0.0M
2025-06-24 5,574.03 5,700.26 5,567.39 5,665.38 0.0M
2025-06-23 5,413.57 5,520.08 5,395.08 5,499.60 0.0M
2025-06-20 5,426.62 5,502.90 5,391.71 5,437.73 0.0M
2025-06-19 5,512.18 5,512.18 5,391.01 5,391.01 0.0M
2025-06-18 5,670.90 5,702.38 5,480.38 5,512.18 0.0M
2025-06-17 5,685.96 5,701.88 5,620.22 5,678.77 0.0M
2025-06-16 5,689.79 5,821.37 5,679.97 5,731.13 0.0M
2025-06-13 5,595.38 5,723.98 5,566.48 5,694.47 0.0M
2025-06-12 5,681.22 5,691.39 5,602.14 5,675.55 0.0M
2025-06-11 5,606.42 5,693.22 5,606.42 5,659.04 0.0M
2025-06-10 5,564.30 5,644.82 5,554.89 5,621.68 0.0M
2025-06-06 5,637.78 5,642.68 5,574.61 5,585.50 0.0M
2025-06-05 5,641.99 5,648.49 5,586.96 5,637.68 0.0M
2025-06-04 5,601.65 5,652.57 5,556.58 5,606.37 0.0M
2025-06-03 5,562.74 5,635.02 5,554.06 5,601.65 0.0M
2025-06-02 5,606.68 5,624.80 5,531.90 5,562.26 0.0M
2025-05-30 5,728.50 5,728.50 5,619.76 5,621.32 0.0M
2025-05-29 5,627.45 5,735.90 5,619.33 5,683.33 0.0M
2025-05-28 5,610.11 5,654.66 5,581.71 5,596.42 0.0M
2025-05-27 5,597.59 5,668.78 5,597.59 5,631.75 0.0M
2025-05-26 5,496.93 5,601.05 5,479.43 5,601.05 0.0M
2025-05-23 5,565.91 5,628.61 5,382.69 5,431.54 0.0M
2025-05-22 5,592.10 5,614.68 5,545.55 5,545.55 0.0M
2025-05-21 5,470.72 5,523.41 5,397.21 5,523.41 0.0M
2025-05-20 5,461.40 5,492.23 5,440.79 5,471.22 0.0M
2025-05-19 5,531.53 5,531.53 5,428.25 5,448.04 0.0M
2025-05-16 5,514.25 5,539.25 5,464.89 5,501.01 0.0M
2025-05-15 5,523.12 5,555.18 5,479.16 5,482.17 0.0M
2025-05-14 5,478.08 5,527.98 5,447.91 5,525.76 0.0M
2025-05-13 5,415.21 5,512.03 5,371.66 5,472.18 0.0M
2025-05-12 5,265.42 5,454.10 5,265.42 5,415.21 0.0M
2025-05-09 5,165.29 5,241.31 5,153.08 5,217.60 0.0M
2025-05-08 5,175.88 5,186.97 5,129.89 5,129.89 0.0M
2025-05-07 5,189.22 5,189.22 5,128.28 5,163.95 0.0M
2025-05-06 5,219.82 5,226.69 5,122.98 5,165.83 0.0M
2025-05-05 5,191.29 5,229.00 5,163.49 5,214.74 0.0M
2025-05-02 5,167.31 5,226.87 5,139.94 5,180.67 0.0M
2025-04-30 5,281.98 5,281.98 5,116.01 5,134.47 0.0M
2025-04-29 5,232.76 5,282.20 5,186.96 5,281.98 0.0M
2025-04-28 5,290.84 5,310.58 5,183.55 5,221.23 0.0M
2025-04-25 5,215.39 5,281.24 5,215.39 5,237.69 0.0M
2025-04-24 5,184.65 5,219.96 5,166.96 5,204.40 0.0M
2025-04-23 5,068.51 5,185.35 5,068.51 5,176.86 0.0M
2025-04-22 4,983.71 5,048.44 4,983.71 5,034.06 0.0M
2025-04-17 5,081.47 5,103.44 4,989.22 4,989.78 0.0M
2025-04-16 5,070.71 5,086.25 5,017.26 5,046.28 0.0M
2025-04-15 4,935.93 5,087.81 4,935.93 5,087.81 0.0M
2025-04-14 4,813.89 4,942.01 4,813.89 4,935.93 0.0M
2025-04-11 4,793.33 4,840.15 4,686.76 4,813.49 0.0M
2025-04-10 4,571.79 4,959.30 4,571.79 4,778.68 0.0M
2025-04-09 4,779.87 4,779.87 4,550.18 4,565.55 0.0M
2025-04-08 4,579.13 4,841.18 4,579.13 4,801.72 0.0M
2025-04-07 5,055.90 5,055.90 4,549.74 4,577.97 0.0M
2025-04-04 5,308.81 5,315.51 4,970.73 5,055.90 0.0M
2025-04-03 5,390.15 5,456.14 5,314.20 5,319.93 0.0M
2025-04-02 5,446.57 5,488.02 5,405.25 5,475.41 0.0M
2025-04-01 5,412.01 5,516.72 5,412.01 5,451.66 0.0M
2025-03-31 5,630.11 5,630.11 5,431.88 5,431.88 0.0M
2025-03-28 5,616.66 5,724.63 5,600.51 5,660.64 0.0M
2025-03-27 5,662.88 5,685.66 5,585.77 5,617.81 0.0M
2025-03-26 5,648.46 5,687.50 5,617.82 5,642.53 0.0M
2025-03-24 5,615.59 5,670.61 5,594.93 5,651.92 0.0M
2025-03-21 5,696.20 5,696.20 5,574.57 5,604.40 0.0M
2025-03-20 5,674.45 5,705.80 5,626.92 5,678.71 0.0M
2025-03-19 5,611.71 5,708.69 5,593.55 5,669.70 0.0M
2025-03-18 5,492.90 5,610.06 5,481.92 5,604.39 0.0M
2025-03-17 5,409.99 5,508.72 5,399.00 5,467.08 0.0M
2025-03-14 5,325.07 5,398.46 5,320.04 5,389.58 0.0M
2025-03-13 5,329.19 5,354.33 5,302.56 5,325.07 0.0M
2025-03-12 5,288.37 5,356.19 5,288.37 5,329.19 0.0M
2025-03-11 5,281.48 5,348.02 5,252.94 5,261.93 0.0M
2025-03-10 5,345.06 5,348.72 5,272.96 5,286.57 0.0M
2025-03-07 5,350.47 5,373.56 5,293.69 5,345.06 0.0M
2025-03-06 5,444.34 5,469.67 5,320.16 5,341.82 0.0M
2025-03-05 5,349.19 5,450.03 5,349.19 5,423.98 0.0M
2025-03-04 5,350.79 5,375.07 5,246.39 5,303.39 0.0M
2025-02-28 5,282.26 5,349.98 5,228.90 5,349.98 0.0M
2025-02-27 5,292.81 5,310.58 5,232.17 5,303.11 0.0M
2025-02-26 5,317.57 5,350.62 5,263.53 5,294.16 0.0M
2025-02-25 5,337.13 5,361.31 5,287.80 5,297.02 0.0M
2025-02-24 5,447.60 5,449.22 5,333.07 5,377.84 0.0M
2025-02-21 5,447.20 5,488.29 5,427.41 5,446.45 0.0M
2025-02-20 5,386.60 5,457.93 5,339.88 5,445.78 0.0M
2025-02-19 5,388.11 5,478.22 5,350.81 5,356.07 0.0M
2025-02-18 5,353.09 5,417.56 5,304.72 5,385.47 0.0M
2025-02-17 5,321.29 5,363.16 5,306.64 5,353.09 0.0M
2025-02-14 5,294.09 5,338.53 5,275.99 5,319.05 0.0M
2025-02-13 5,189.85 5,309.67 5,185.66 5,294.09 0.0M
2025-02-12 5,158.59 5,182.93 5,133.13 5,178.06 0.0M
2025-02-11 5,124.64 5,157.06 5,092.56 5,157.06 0.0M
2025-02-10 5,107.90 5,143.15 5,071.62 5,124.64 0.0M
2025-02-07 5,188.36 5,227.99 5,173.54 5,191.73 0.0M
2025-02-06 5,104.95 5,231.14 5,104.95 5,193.55 0.0M
2025-02-05 5,130.57 5,154.19 5,086.63 5,104.95 0.0M
2025-02-04 5,101.80 5,174.18 5,079.24 5,130.57 0.0M
2025-02-03 5,339.03 5,339.03 5,091.35 5,097.11 0.0M
2025-01-31 5,456.48 5,481.35 5,405.46 5,412.79 0.0M
2025-01-30 5,471.05 5,471.05 5,372.13 5,452.82 0.0M
2025-01-29 5,405.97 5,485.16 5,405.97 5,425.87 0.0M
2025-01-28 5,295.49 5,397.90 5,295.19 5,366.26 0.0M
2025-01-27 5,364.08 5,373.88 5,287.91 5,295.29 0.0M
2025-01-24 5,328.89 5,385.66 5,326.00 5,370.42 0.0M
2025-01-23 5,296.48 5,370.97 5,296.48 5,314.25 0.0M
2025-01-22 5,236.12 5,334.01 5,236.12 5,290.71 0.0M
2025-01-21 5,263.85 5,323.03 5,236.12 5,236.12 0.0M
2025-01-20 5,386.06 5,393.28 5,256.38 5,259.02 0.0M
2025-01-17 5,348.60 5,387.91 5,326.22 5,372.85 0.0M
2025-01-16 5,414.63 5,432.26 5,346.79 5,346.79 0.0M
2025-01-15 5,320.29 5,428.46 5,320.29 5,413.86 0.0M
2025-01-14 5,356.77 5,383.01 5,311.72 5,320.29 0.0M
2025-01-13 5,351.82 5,361.59 5,245.15 5,328.29 0.0M
2025-01-10 5,515.52 5,517.77 5,386.86 5,387.26 0.0M
2025-01-09 5,441.18 5,532.80 5,416.91 5,514.82 0.0M
2025-01-08 5,391.56 5,441.18 5,357.10 5,441.18 0.0M
2025-01-07 5,367.04 5,427.83 5,330.00 5,390.55 0.0M
2025-01-03 5,304.83 5,412.02 5,304.83 5,342.63 0.0M
2025-01-02 5,017.67 5,274.12 5,017.67 5,273.50 0.0M