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
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 4,860.40 4,914.86 4,850.33 4,869.63 0.0M
2023-12-28 4,932.47 4,950.25 4,842.92 4,860.40 0.0M
2023-12-27 4,888.02 4,931.17 4,879.39 4,931.17 0.0M
2023-12-22 4,940.69 4,940.69 4,885.33 4,888.02 0.0M
2023-12-21 4,948.30 4,948.30 4,894.15 4,924.78 0.0M
2023-12-20 4,928.13 4,992.64 4,928.13 4,947.00 0.0M
2023-12-19 4,903.37 4,949.74 4,895.94 4,934.16 0.0M
2023-12-18 5,020.08 5,030.93 4,906.20 4,906.20 0.0M
2023-12-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2023-12-14 5,048.56 5,048.56 5,048.56 5,048.56 0.0M
2023-12-13 5,086.59 5,086.59 5,086.59 5,086.59 0.0M
2023-12-12 5,068.00 5,068.00 5,068.00 5,068.00 0.0M
2023-12-11 5,085.85 5,085.85 5,085.85 5,085.85 0.0M
2023-12-08 4,983.03 4,983.03 4,983.03 4,983.03 0.0M
2023-12-07 4,976.28 4,976.28 4,976.28 4,976.28 0.0M
2023-12-06 4,944.19 4,944.19 4,944.19 4,944.19 0.0M
2023-12-05 4,942.62 4,942.62 4,942.62 4,942.62 0.0M
2023-12-04 4,977.25 4,977.25 4,977.25 4,977.25 0.0M
2023-12-01 4,984.40 4,984.40 4,984.40 4,984.40 0.0M
2023-11-30 4,941.71 4,941.71 4,941.71 4,941.71 0.0M
2023-11-29 4,961.46 4,961.46 4,961.46 4,961.46 0.0M
2023-11-28 4,938.99 4,938.99 4,938.99 4,938.99 0.0M
2023-11-27 4,999.31 4,999.31 4,999.31 4,999.31 0.0M
2023-11-24 4,895.30 4,895.30 4,895.30 4,895.30 0.0M
2023-11-23 4,902.61 4,902.61 4,902.61 4,902.61 0.0M
2023-11-22 4,871.44 4,871.44 4,871.44 4,871.44 0.0M
2023-11-21 4,875.99 4,875.99 4,875.99 4,875.99 0.0M
2023-11-20 4,970.13 4,970.13 4,970.13 4,970.13 0.0M
2023-11-17 4,875.67 4,875.67 4,875.67 4,875.67 0.0M
2023-11-16 4,652.09 4,652.09 4,652.09 4,652.09 0.0M
2023-11-15 4,671.99 4,671.99 4,671.99 4,671.99 0.0M
2023-11-14 4,662.10 4,662.10 4,662.10 4,662.10 0.0M
2023-11-13 4,479.63 4,479.63 4,479.63 4,479.63 0.0M
2023-11-10 4,518.11 4,518.11 4,518.11 4,518.11 0.0M
2023-11-09 4,509.76 4,509.76 4,509.76 4,509.76 0.0M
2023-11-08 4,556.00 4,556.00 4,556.00 4,556.00 0.0M
2023-11-07 4,561.46 4,561.46 4,561.46 4,561.46 0.0M
2023-11-06 4,576.85 4,576.85 4,576.85 4,576.85 0.0M
2023-11-03 4,512.99 4,512.99 4,512.99 4,512.99 0.0M
2023-11-02 4,565.03 4,565.03 4,565.03 4,565.03 0.0M
2023-11-01 4,446.79 4,446.79 4,446.79 4,446.79 0.0M
2023-10-31 4,425.28 4,425.28 4,425.28 4,425.28 0.0M
2023-10-30 4,375.24 4,375.24 4,375.24 4,375.24 0.0M
2023-10-27 4,315.33 4,315.33 4,315.33 4,315.33 0.0M
2023-10-26 4,308.64 4,308.64 4,308.64 4,308.64 0.0M
2023-10-25 4,349.85 4,349.85 4,349.85 4,349.85 0.0M
2023-10-24 4,421.40 4,421.40 4,421.40 4,421.40 0.0M
2023-10-23 4,311.62 4,311.62 4,311.62 4,311.62 0.0M
2023-10-20 4,323.59 4,323.59 4,323.59 4,323.59 0.0M
2023-10-19 4,334.24 4,334.24 4,334.24 4,334.24 0.0M
2023-10-18 4,417.42 4,417.42 4,417.42 4,417.42 0.0M
2023-10-17 4,376.05 4,376.05 4,376.05 4,376.05 0.0M
2023-10-16 4,403.09 4,403.09 4,403.09 4,403.09 0.0M
2023-10-13 4,432.34 4,432.34 4,432.34 4,432.34 0.0M
2023-10-12 4,532.41 4,532.41 4,532.41 4,532.41 0.0M
2023-10-11 4,468.63 4,468.63 4,468.63 4,468.63 0.0M
2023-10-10 4,369.00 4,369.00 4,369.00 4,369.00 0.0M
2023-10-09 4,131.69 4,131.69 4,131.69 4,131.69 0.0M
2023-10-06 4,309.50 4,309.50 4,309.50 4,309.50 0.0M
2023-10-05 4,365.37 4,365.37 4,365.37 4,365.37 0.0M
2023-10-04 4,478.73 4,478.73 4,478.73 4,478.73 0.0M
2023-10-03 4,519.66 4,519.66 4,519.66 4,519.66 0.0M
2023-10-02 4,600.34 4,600.34 4,600.34 4,600.34 0.0M
2023-09-29 4,719.14 4,719.14 4,719.14 4,719.14 0.0M
2023-09-28 4,684.76 4,684.76 4,684.76 4,684.76 0.0M
2023-09-27 4,702.82 4,702.82 4,702.82 4,702.82 0.0M
2023-09-26 4,709.60 4,709.60 4,709.60 4,709.60 0.0M
2023-09-25 4,713.23 4,713.23 4,713.23 4,713.23 0.0M
2023-09-22 4,821.02 4,821.02 4,821.02 4,821.02 0.0M
2023-09-21 4,927.48 4,927.48 4,927.48 4,927.48 0.0M
2023-09-20 4,969.41 4,969.41 4,969.41 4,969.41 0.0M
2023-09-19 5,141.73 5,141.73 5,141.73 5,141.73 0.0M
2023-09-18 5,319.32 5,319.32 5,319.32 5,319.32 0.0M
2023-09-15 5,446.99 5,446.99 5,446.99 5,446.99 0.0M
2023-09-14 5,359.58 5,359.58 5,359.58 5,359.58 0.0M
2023-09-13 5,392.56 5,392.56 5,392.56 5,392.56 0.0M
2023-09-12 5,577.11 5,577.11 5,577.11 5,577.11 0.0M
2023-09-11 5,608.36 5,608.36 5,608.36 5,608.36 0.0M
2023-09-08 5,638.53 5,638.53 5,638.53 5,638.53 0.0M
2023-09-07 5,501.99 5,501.99 5,501.99 5,501.99 0.0M
2023-09-06 5,710.86 5,710.86 5,710.86 5,710.86 0.0M
2023-09-05 5,734.77 5,734.77 5,734.77 5,734.77 0.0M
2023-09-04 5,758.45 5,758.45 5,758.45 5,758.45 0.0M
2023-09-01 5,964.26 5,964.26 5,964.26 5,964.26 0.0M
2023-08-31 6,098.94 6,098.94 6,098.94 6,098.94 0.0M
2023-08-30 6,130.37 6,130.37 6,130.37 6,130.37 0.0M
2023-08-29 6,119.50 6,119.50 6,119.50 6,119.50 0.0M
2023-08-28 6,150.37 6,150.37 6,150.37 6,150.37 0.0M
2023-08-25 6,002.42 6,002.42 6,002.42 6,002.42 0.0M
2023-08-24 5,940.22 5,940.22 5,940.22 5,940.22 0.0M
2023-08-23 5,941.14 5,941.14 5,941.14 5,941.14 0.0M
2023-08-22 5,978.35 5,978.35 5,978.35 5,978.35 0.0M
2023-08-21 5,816.95 5,816.95 5,816.95 5,816.95 0.0M
2023-08-18 5,679.87 5,679.87 5,679.87 5,679.87 0.0M
2023-08-17 5,810.64 5,810.64 5,810.64 5,810.64 0.0M
2023-08-16 5,839.83 5,839.83 5,839.83 5,839.83 0.0M
2023-08-14 5,842.03 5,842.03 5,842.03 5,842.03 0.0M
2023-08-11 5,887.64 5,887.64 5,887.64 5,887.64 0.0M
2023-08-10 6,076.88 6,076.88 6,076.88 6,076.88 0.0M
2023-08-09 6,103.31 6,103.31 6,103.31 6,103.31 0.0M
2023-08-08 6,089.16 6,089.16 6,089.16 6,089.16 0.0M
2023-08-07 6,201.43 6,201.43 6,201.43 6,201.43 0.0M
2023-08-04 6,192.50 6,192.50 6,192.50 6,192.50 0.0M
2023-08-03 5,957.44 5,957.44 5,957.44 5,957.44 0.0M
2023-08-02 5,936.14 5,936.14 5,936.14 5,936.14 0.0M
2023-08-01 5,888.47 5,888.47 5,888.47 5,888.47 0.0M
2023-07-31 6,030.00 6,030.00 6,030.00 6,030.00 0.0M
2023-07-28 5,959.74 5,959.74 5,959.74 5,959.74 0.0M
2023-07-27 6,121.43 6,121.43 6,121.43 6,121.43 0.0M
2023-07-26 6,175.98 6,175.98 6,175.98 6,175.98 0.0M
2023-07-25 6,098.88 6,098.88 6,098.88 6,098.88 0.0M
2023-07-24 5,941.59 5,941.59 5,941.59 5,941.59 0.0M
2023-07-21 5,765.45 5,765.45 5,765.45 5,765.45 0.0M
2023-07-20 5,582.20 5,582.20 5,582.20 5,582.20 0.0M
2023-07-19 5,550.43 5,550.43 5,550.43 5,550.43 0.0M
2023-07-18 5,430.90 5,430.90 5,430.90 5,430.90 0.0M
2023-07-17 5,411.95 5,411.95 5,411.95 5,411.95 0.0M
2023-07-14 5,475.85 5,475.85 5,475.85 5,475.85 0.0M
2023-07-13 5,493.44 5,493.44 5,493.44 5,493.44 0.0M
2023-07-12 5,466.86 5,466.86 5,466.86 5,466.86 0.0M
2023-07-11 5,533.81 5,533.81 5,533.81 5,533.81 0.0M
2023-07-10 5,521.00 5,521.00 5,521.00 5,521.00 0.0M
2023-07-07 5,545.19 5,545.19 5,545.19 5,545.19 0.0M
2023-07-06 5,513.83 5,513.83 5,513.83 5,513.83 0.0M
2023-07-05 5,577.92 5,577.92 5,577.92 5,577.92 0.0M
2023-07-04 5,521.02 5,521.02 5,521.02 5,521.02 0.0M
2023-07-03 5,422.20 5,422.20 5,422.20 5,422.20 0.0M
2023-06-30 5,386.23 5,386.23 5,386.23 5,386.23 0.0M
2023-06-29 5,450.34 5,450.34 5,450.34 5,450.34 0.0M
2023-06-28 5,343.72 5,343.72 5,343.72 5,343.72 0.0M
2023-06-27 5,246.82 5,246.82 5,246.82 5,246.82 0.0M
2023-06-26 5,182.76 5,182.76 5,182.76 5,182.76 0.0M
2023-06-23 5,410.37 5,410.37 5,410.37 5,410.37 0.0M
2023-06-22 5,343.68 5,343.68 5,343.68 5,343.68 0.0M
2023-06-21 5,423.30 5,423.30 5,423.30 5,423.30 0.0M
2023-06-20 5,338.91 5,338.91 5,338.91 5,338.91 0.0M
2023-06-19 5,382.45 5,382.45 5,382.45 5,382.45 0.0M
2023-06-16 5,504.13 5,504.13 5,504.13 5,504.13 0.0M
2023-06-15 5,457.18 5,457.18 5,457.18 5,457.18 0.0M
2023-06-14 5,419.36 5,419.36 5,419.36 5,419.36 0.0M
2023-06-13 5,269.77 5,269.77 5,269.77 5,269.77 0.0M
2023-06-12 5,267.17 5,267.17 5,267.17 5,267.17 0.0M
2023-06-09 5,225.94 5,225.94 5,225.94 5,225.94 0.0M
2023-06-08 5,145.65 5,145.65 5,145.65 5,145.65 0.0M
2023-06-07 5,105.74 5,105.74 5,105.74 5,105.74 0.0M
2023-06-06 5,013.77 5,013.77 5,013.77 5,013.77 0.0M
2023-06-02 4,919.20 4,919.20 4,919.20 4,919.20 0.0M
2023-06-01 4,846.55 4,846.55 4,846.55 4,846.55 0.0M
2023-05-31 4,964.37 4,964.37 4,964.37 4,964.37 0.0M
2023-05-30 4,964.97 4,964.97 4,964.97 4,964.97 0.0M
2023-05-29 4,975.65 4,975.65 4,975.65 4,975.65 0.0M
2023-05-26 4,900.06 4,900.06 4,900.06 4,900.06 0.0M
2023-05-25 4,765.85 4,765.85 4,765.85 4,765.85 0.0M
2023-05-24 4,512.59 4,512.59 4,512.59 4,512.59 0.0M
2023-05-23 4,624.71 4,624.71 4,624.71 4,624.71 0.0M
2023-05-22 4,586.09 4,586.09 4,586.09 4,586.09 0.0M
2023-05-19 4,428.34 4,428.34 4,428.34 4,428.34 0.0M
2023-05-18 4,455.61 4,455.61 4,455.61 4,455.61 0.0M
2023-05-17 4,444.49 4,444.49 4,444.49 4,444.49 0.0M
2023-05-16 4,461.48 4,461.48 4,461.48 4,461.48 0.0M
2023-05-15 4,420.46 4,420.46 4,420.46 4,420.46 0.0M
2023-05-12 4,384.67 4,384.67 4,384.67 4,384.67 0.0M
2023-05-11 4,401.11 4,401.11 4,401.11 4,401.11 0.0M
2023-05-10 4,453.65 4,453.65 4,453.65 4,453.65 0.0M
2023-05-09 4,468.15 4,468.15 4,468.15 4,468.15 0.0M
2023-05-08 4,494.79 4,494.79 4,494.79 4,494.79 0.0M
2023-05-05 4,458.75 4,458.75 4,458.75 4,458.75 0.0M
2023-05-04 4,424.53 4,424.53 4,424.53 4,424.53 0.0M
2023-05-03 4,416.63 4,416.63 4,416.63 4,416.63 0.0M
2023-05-02 4,390.16 4,390.16 4,390.16 4,390.16 0.0M
2023-04-28 4,512.52 4,512.52 4,512.52 4,512.52 0.0M
2023-04-27 4,534.38 4,534.38 4,534.38 4,534.38 0.0M
2023-04-26 4,321.33 4,321.33 4,321.33 4,321.33 0.0M
2023-04-25 4,326.97 4,326.97 4,326.97 4,326.97 0.0M
2023-04-24 4,226.49 4,226.49 4,226.49 4,226.49 0.0M
2023-04-21 4,270.65 4,270.65 4,270.65 4,270.65 0.0M
2023-04-20 4,274.67 4,274.67 4,274.67 4,274.67 0.0M
2023-04-19 4,273.70 4,273.70 4,273.70 4,273.70 0.0M
2023-04-18 4,302.08 4,302.08 4,302.08 4,302.08 0.0M
2023-04-13 4,255.92 4,255.92 4,255.92 4,255.92 0.0M
2023-04-12 4,244.07 4,244.07 4,244.07 4,244.07 0.0M
2023-04-11 4,208.21 4,208.21 4,208.21 4,208.21 0.0M
2023-04-06 4,168.41 4,168.41 4,168.41 4,168.41 0.0M
2023-04-05 4,129.01 4,129.01 4,129.01 4,129.01 0.0M
2023-04-04 4,143.71 4,143.71 4,143.71 4,143.71 0.0M
2023-04-03 4,212.40 4,212.40 4,212.40 4,212.40 0.0M
2023-03-31 4,152.37 4,152.37 4,152.37 4,152.37 0.0M
2023-03-30 4,133.63 4,133.63 4,133.63 4,133.63 0.0M
2023-03-29 3,984.07 3,984.07 3,984.07 3,984.07 0.0M
2023-03-28 3,962.26 3,962.26 3,962.26 3,962.26 0.0M
2023-03-27 4,039.42 4,039.42 4,039.42 4,039.42 0.0M
2023-03-24 3,993.17 3,993.17 3,993.17 3,993.17 0.0M
2023-03-23 4,124.60 4,124.60 4,124.60 4,124.60 0.0M
2023-03-22 4,107.71 4,107.71 4,107.71 4,107.71 0.0M
2023-03-21 4,130.96 4,130.96 4,130.96 4,130.96 0.0M
2023-03-20 4,039.01 4,039.01 4,039.01 4,039.01 0.0M
2023-03-17 4,062.04 4,062.04 4,062.04 4,062.04 0.0M
2023-03-16 4,048.05 4,048.05 4,048.05 4,048.05 0.0M
2023-03-15 4,070.44 4,070.44 4,070.44 4,070.44 0.0M
2023-03-14 4,272.22 4,272.22 4,272.22 4,272.22 0.0M
2023-03-13 4,204.14 4,204.14 4,204.14 4,204.14 0.0M
2023-03-10 4,289.84 4,289.84 4,289.84 4,289.84 0.0M
2023-03-09 4,385.22 4,385.22 4,385.22 4,385.22 0.0M
2023-03-08 4,301.42 4,301.42 4,301.42 4,301.42 0.0M
2023-03-07 4,334.01 4,334.01 4,334.01 4,334.01 0.0M
2023-03-06 4,260.17 4,260.17 4,260.17 4,260.17 0.0M
2023-03-03 4,383.84 4,383.84 4,383.84 4,383.84 0.0M
2023-03-02 4,407.49 4,407.49 4,407.49 4,407.49 0.0M
2023-03-01 4,480.55 4,480.55 4,480.55 4,480.55 0.0M
2023-02-28 4,475.79 4,475.79 4,475.79 4,475.79 0.0M
2023-02-24 4,487.33 4,487.33 4,487.33 4,487.33 0.0M
2023-02-23 4,524.66 4,524.66 4,524.66 4,524.66 0.0M
2023-02-22 4,498.21 4,498.21 4,498.21 4,498.21 0.0M
2023-02-21 4,596.35 4,596.35 4,596.35 4,596.35 0.0M
2023-02-20 4,650.45 4,650.45 4,650.45 4,650.45 0.0M
2023-02-17 4,649.53 4,649.53 4,649.53 4,649.53 0.0M
2023-02-16 4,589.36 4,589.36 4,589.36 4,589.36 0.0M
2023-02-15 4,538.48 4,538.48 4,538.48 4,538.48 0.0M
2023-02-14 4,518.63 4,518.63 4,518.63 4,518.63 0.0M
2023-02-13 4,497.07 4,497.07 4,497.07 4,497.07 0.0M
2023-02-10 4,395.60 4,395.60 4,395.60 4,395.60 0.0M
2023-02-09 4,488.00 4,488.00 4,488.00 4,488.00 0.0M
2023-02-08 4,433.00 4,433.00 4,433.00 4,433.00 0.0M
2023-02-07 4,300.63 4,300.63 4,300.63 4,300.63 0.0M
2023-02-06 4,316.75 4,316.75 4,316.75 4,316.75 0.0M
2023-02-03 4,373.04 4,373.04 4,373.04 4,373.04 0.0M
2023-02-02 4,352.46 4,352.46 4,352.46 4,352.46 0.0M
2023-02-01 4,352.02 4,352.02 4,352.02 4,352.02 0.0M
2023-01-31 4,382.19 4,382.19 4,382.19 4,382.19 0.0M
2023-01-30 4,400.99 4,400.99 4,400.99 4,400.99 0.0M
2023-01-27 4,364.64 4,364.64 4,364.64 4,364.64 0.0M
2023-01-26 4,220.87 4,220.87 4,220.87 4,220.87 0.0M
2023-01-25 4,193.18 4,193.18 4,193.18 4,193.18 0.0M
2023-01-24 4,269.31 4,269.31 4,269.31 4,269.31 0.0M
2023-01-23 4,221.03 4,221.03 4,221.03 4,221.03 0.0M
2023-01-20 4,101.70 4,101.70 4,101.70 4,101.70 0.0M
2023-01-19 4,093.36 4,093.36 4,093.36 4,093.36 0.0M
2023-01-18 4,161.53 4,161.53 4,161.53 4,161.53 0.0M
2023-01-17 4,113.13 4,113.13 4,113.13 4,113.13 0.0M
2023-01-16 4,117.82 4,117.82 4,117.82 4,117.82 0.0M
2023-01-13 4,093.02 4,093.02 4,093.02 4,093.02 0.0M
2023-01-12 4,124.95 4,124.95 4,124.95 4,124.95 0.0M
2023-01-11 4,121.76 4,121.76 4,121.76 4,121.76 0.0M
2023-01-10 4,113.47 4,113.47 4,113.47 4,113.47 0.0M
2023-01-09 4,180.43 4,180.43 4,180.43 4,180.43 0.0M
2023-01-05 4,122.16 4,122.16 4,122.16 4,122.16 0.0M
2023-01-04 4,133.75 4,133.75 4,133.75 4,133.75 0.0M
2023-01-03 3,986.27 3,986.27 3,986.27 3,986.27 0.0M
2023-01-02 3,989.44 3,989.44 3,989.44 3,989.44 0.0M