FTSEAthex Consumer Discretionary (FTATCD)

FTATCD
🏛️ ギリシャ →
6,104.25
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 4,986.84 5,031.98 4,980.79 5,015.77 0.0M
2023-12-28 4,960.53 5,001.14 4,960.25 4,983.34 0.0M
2023-12-27 5,004.50 5,031.98 4,956.05 4,970.17 0.0M
2023-12-22 4,996.71 5,030.64 4,996.71 5,003.87 0.0M
2023-12-21 5,028.21 5,034.99 4,999.15 5,020.72 0.0M
2023-12-20 4,938.99 5,039.12 4,938.99 5,038.97 0.0M
2023-12-19 4,922.35 4,973.84 4,901.12 4,942.49 0.0M
2023-12-18 4,990.93 4,996.61 4,920.14 4,933.19 0.0M
2023-12-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2023-12-14 5,021.12 5,021.12 5,021.12 5,021.12 0.0M
2023-12-13 4,992.48 4,992.48 4,992.48 4,992.48 0.0M
2023-12-12 4,972.19 4,972.19 4,972.19 4,972.19 0.0M
2023-12-11 4,951.07 4,951.07 4,951.07 4,951.07 0.0M
2023-12-08 4,986.89 4,986.89 4,986.89 4,986.89 0.0M
2023-12-07 4,904.00 4,904.00 4,904.00 4,904.00 0.0M
2023-12-06 4,832.72 4,832.72 4,832.72 4,832.72 0.0M
2023-12-05 4,902.41 4,902.41 4,902.41 4,902.41 0.0M
2023-12-04 4,879.21 4,879.21 4,879.21 4,879.21 0.0M
2023-12-01 4,926.94 4,926.94 4,926.94 4,926.94 0.0M
2023-11-30 4,822.47 4,822.47 4,822.47 4,822.47 0.0M
2023-11-29 4,828.36 4,828.36 4,828.36 4,828.36 0.0M
2023-11-28 4,812.63 4,812.63 4,812.63 4,812.63 0.0M
2023-11-27 4,855.50 4,855.50 4,855.50 4,855.50 0.0M
2023-11-24 4,867.38 4,867.38 4,867.38 4,867.38 0.0M
2023-11-23 4,906.81 4,906.81 4,906.81 4,906.81 0.0M
2023-11-22 4,990.30 4,990.30 4,990.30 4,990.30 0.0M
2023-11-21 4,946.31 4,946.31 4,946.31 4,946.31 0.0M
2023-11-20 5,032.19 5,032.19 5,032.19 5,032.19 0.0M
2023-11-17 5,071.47 5,071.47 5,071.47 5,071.47 0.0M
2023-11-16 5,114.13 5,114.13 5,114.13 5,114.13 0.0M
2023-11-15 5,058.79 5,058.79 5,058.79 5,058.79 0.0M
2023-11-14 5,039.06 5,039.06 5,039.06 5,039.06 0.0M
2023-11-13 4,991.57 4,991.57 4,991.57 4,991.57 0.0M
2023-11-10 5,052.82 5,052.82 5,052.82 5,052.82 0.0M
2023-11-09 5,131.48 5,131.48 5,131.48 5,131.48 0.0M
2023-11-08 5,120.21 5,120.21 5,120.21 5,120.21 0.0M
2023-11-07 5,159.41 5,159.41 5,159.41 5,159.41 0.0M
2023-11-06 5,148.53 5,148.53 5,148.53 5,148.53 0.0M
2023-11-03 5,055.26 5,055.26 5,055.26 5,055.26 0.0M
2023-11-02 5,033.49 5,033.49 5,033.49 5,033.49 0.0M
2023-11-01 5,007.83 5,007.83 5,007.83 5,007.83 0.0M
2023-10-31 5,006.66 5,006.66 5,006.66 5,006.66 0.0M
2023-10-30 4,934.63 4,934.63 4,934.63 4,934.63 0.0M
2023-10-27 4,877.54 4,877.54 4,877.54 4,877.54 0.0M
2023-10-26 4,976.38 4,976.38 4,976.38 4,976.38 0.0M
2023-10-25 5,030.67 5,030.67 5,030.67 5,030.67 0.0M
2023-10-24 5,042.19 5,042.19 5,042.19 5,042.19 0.0M
2023-10-23 4,942.10 4,942.10 4,942.10 4,942.10 0.0M
2023-10-20 4,845.70 4,845.70 4,845.70 4,845.70 0.0M
2023-10-19 4,869.46 4,869.46 4,869.46 4,869.46 0.0M
2023-10-18 4,844.68 4,844.68 4,844.68 4,844.68 0.0M
2023-10-17 4,844.98 4,844.98 4,844.98 4,844.98 0.0M
2023-10-16 4,831.79 4,831.79 4,831.79 4,831.79 0.0M
2023-10-13 4,864.68 4,864.68 4,864.68 4,864.68 0.0M
2023-10-12 4,983.90 4,983.90 4,983.90 4,983.90 0.0M
2023-10-11 4,959.06 4,959.06 4,959.06 4,959.06 0.0M
2023-10-10 4,894.11 4,894.11 4,894.11 4,894.11 0.0M
2023-10-09 4,775.60 4,775.60 4,775.60 4,775.60 0.0M
2023-10-06 4,882.00 4,882.00 4,882.00 4,882.00 0.0M
2023-10-05 4,915.72 4,915.72 4,915.72 4,915.72 0.0M
2023-10-04 4,928.20 4,928.20 4,928.20 4,928.20 0.0M
2023-10-03 4,966.56 4,966.56 4,966.56 4,966.56 0.0M
2023-10-02 5,054.36 5,054.36 5,054.36 5,054.36 0.0M
2023-09-29 5,114.14 5,114.14 5,114.14 5,114.14 0.0M
2023-09-28 4,988.87 4,988.87 4,988.87 4,988.87 0.0M
2023-09-27 5,081.71 5,081.71 5,081.71 5,081.71 0.0M
2023-09-26 5,135.13 5,135.13 5,135.13 5,135.13 0.0M
2023-09-25 5,189.40 5,189.40 5,189.40 5,189.40 0.0M
2023-09-22 5,148.16 5,148.16 5,148.16 5,148.16 0.0M
2023-09-21 5,038.64 5,038.64 5,038.64 5,038.64 0.0M
2023-09-20 5,007.79 5,007.79 5,007.79 5,007.79 0.0M
2023-09-19 5,184.06 5,184.06 5,184.06 5,184.06 0.0M
2023-09-18 5,318.04 5,318.04 5,318.04 5,318.04 0.0M
2023-09-15 5,360.06 5,360.06 5,360.06 5,360.06 0.0M
2023-09-14 5,298.69 5,298.69 5,298.69 5,298.69 0.0M
2023-09-13 5,316.69 5,316.69 5,316.69 5,316.69 0.0M
2023-09-12 5,390.50 5,390.50 5,390.50 5,390.50 0.0M
2023-09-11 5,463.70 5,463.70 5,463.70 5,463.70 0.0M
2023-09-08 5,413.89 5,413.89 5,413.89 5,413.89 0.0M
2023-09-07 5,354.71 5,354.71 5,354.71 5,354.71 0.0M
2023-09-06 5,390.03 5,390.03 5,390.03 5,390.03 0.0M
2023-09-05 5,371.08 5,371.08 5,371.08 5,371.08 0.0M
2023-09-04 5,275.72 5,275.72 5,275.72 5,275.72 0.0M
2023-09-01 5,456.32 5,456.32 5,456.32 5,456.32 0.0M
2023-08-31 5,438.11 5,438.11 5,438.11 5,438.11 0.0M
2023-08-30 5,503.02 5,503.02 5,503.02 5,503.02 0.0M
2023-08-29 5,511.74 5,511.74 5,511.74 5,511.74 0.0M
2023-08-28 5,491.77 5,491.77 5,491.77 5,491.77 0.0M
2023-08-25 5,389.92 5,389.92 5,389.92 5,389.92 0.0M
2023-08-24 5,365.84 5,365.84 5,365.84 5,365.84 0.0M
2023-08-23 5,342.38 5,342.38 5,342.38 5,342.38 0.0M
2023-08-22 5,409.32 5,409.32 5,409.32 5,409.32 0.0M
2023-08-21 5,309.65 5,309.65 5,309.65 5,309.65 0.0M
2023-08-18 5,180.84 5,180.84 5,180.84 5,180.84 0.0M
2023-08-17 5,227.06 5,227.06 5,227.06 5,227.06 0.0M
2023-08-16 5,251.11 5,251.11 5,251.11 5,251.11 0.0M
2023-08-14 5,181.74 5,181.74 5,181.74 5,181.74 0.0M
2023-08-11 5,151.62 5,151.62 5,151.62 5,151.62 0.0M
2023-08-10 5,199.70 5,199.70 5,199.70 5,199.70 0.0M
2023-08-09 5,236.18 5,236.18 5,236.18 5,236.18 0.0M
2023-08-08 5,233.95 5,233.95 5,233.95 5,233.95 0.0M
2023-08-07 5,269.30 5,269.30 5,269.30 5,269.30 0.0M
2023-08-04 5,251.65 5,251.65 5,251.65 5,251.65 0.0M
2023-08-03 5,253.08 5,253.08 5,253.08 5,253.08 0.0M
2023-08-02 5,262.72 5,262.72 5,262.72 5,262.72 0.0M
2023-08-01 5,339.59 5,339.59 5,339.59 5,339.59 0.0M
2023-07-31 5,378.09 5,378.09 5,378.09 5,378.09 0.0M
2023-07-28 5,408.68 5,408.68 5,408.68 5,408.68 0.0M
2023-07-27 5,430.10 5,430.10 5,430.10 5,430.10 0.0M
2023-07-26 5,454.63 5,454.63 5,454.63 5,454.63 0.0M
2023-07-25 5,487.09 5,487.09 5,487.09 5,487.09 0.0M
2023-07-24 5,482.20 5,482.20 5,482.20 5,482.20 0.0M
2023-07-21 5,481.86 5,481.86 5,481.86 5,481.86 0.0M
2023-07-20 5,498.61 5,498.61 5,498.61 5,498.61 0.0M
2023-07-19 5,448.20 5,448.20 5,448.20 5,448.20 0.0M
2023-07-18 5,363.98 5,363.98 5,363.98 5,363.98 0.0M
2023-07-17 5,372.59 5,372.59 5,372.59 5,372.59 0.0M
2023-07-14 5,389.89 5,389.89 5,389.89 5,389.89 0.0M
2023-07-13 5,380.53 5,380.53 5,380.53 5,380.53 0.0M
2023-07-12 5,370.94 5,370.94 5,370.94 5,370.94 0.0M
2023-07-11 5,341.56 5,341.56 5,341.56 5,341.56 0.0M
2023-07-10 5,225.71 5,225.71 5,225.71 5,225.71 0.0M
2023-07-07 5,116.53 5,116.53 5,116.53 5,116.53 0.0M
2023-07-06 5,167.11 5,167.11 5,167.11 5,167.11 0.0M
2023-07-05 5,256.48 5,256.48 5,256.48 5,256.48 0.0M
2023-07-04 5,262.03 5,262.03 5,262.03 5,262.03 0.0M
2023-07-03 5,231.23 5,231.23 5,231.23 5,231.23 0.0M
2023-06-30 5,115.05 5,115.05 5,115.05 5,115.05 0.0M
2023-06-29 5,072.76 5,072.76 5,072.76 5,072.76 0.0M
2023-06-28 4,934.81 4,934.81 4,934.81 4,934.81 0.0M
2023-06-27 4,848.98 4,848.98 4,848.98 4,848.98 0.0M
2023-06-26 4,859.65 4,859.65 4,859.65 4,859.65 0.0M
2023-06-23 4,989.56 4,989.56 4,989.56 4,989.56 0.0M
2023-06-22 4,983.42 4,983.42 4,983.42 4,983.42 0.0M
2023-06-21 5,017.16 5,017.16 5,017.16 5,017.16 0.0M
2023-06-20 4,989.05 4,989.05 4,989.05 4,989.05 0.0M
2023-06-19 5,019.93 5,019.93 5,019.93 5,019.93 0.0M
2023-06-16 5,101.62 5,101.62 5,101.62 5,101.62 0.0M
2023-06-15 5,076.89 5,076.89 5,076.89 5,076.89 0.0M
2023-06-14 5,102.96 5,102.96 5,102.96 5,102.96 0.0M
2023-06-13 5,004.17 5,004.17 5,004.17 5,004.17 0.0M
2023-06-12 4,987.79 4,987.79 4,987.79 4,987.79 0.0M
2023-06-09 4,984.01 4,984.01 4,984.01 4,984.01 0.0M
2023-06-08 4,930.39 4,930.39 4,930.39 4,930.39 0.0M
2023-06-07 4,899.31 4,899.31 4,899.31 4,899.31 0.0M
2023-06-06 4,927.74 4,927.74 4,927.74 4,927.74 0.0M
2023-06-02 4,784.75 4,784.75 4,784.75 4,784.75 0.0M
2023-06-01 4,707.38 4,707.38 4,707.38 4,707.38 0.0M
2023-05-31 4,721.92 4,721.92 4,721.92 4,721.92 0.0M
2023-05-30 4,768.32 4,768.32 4,768.32 4,768.32 0.0M
2023-05-29 4,802.02 4,802.02 4,802.02 4,802.02 0.0M
2023-05-26 4,715.96 4,715.96 4,715.96 4,715.96 0.0M
2023-05-25 4,708.71 4,708.71 4,708.71 4,708.71 0.0M
2023-05-24 4,714.21 4,714.21 4,714.21 4,714.21 0.0M
2023-05-23 4,726.25 4,726.25 4,726.25 4,726.25 0.0M
2023-05-22 4,763.21 4,763.21 4,763.21 4,763.21 0.0M
2023-05-19 4,610.57 4,610.57 4,610.57 4,610.57 0.0M
2023-05-18 4,587.92 4,587.92 4,587.92 4,587.92 0.0M
2023-05-17 4,592.56 4,592.56 4,592.56 4,592.56 0.0M
2023-05-16 4,632.18 4,632.18 4,632.18 4,632.18 0.0M
2023-05-15 4,640.41 4,640.41 4,640.41 4,640.41 0.0M
2023-05-12 4,650.64 4,650.64 4,650.64 4,650.64 0.0M
2023-05-11 4,667.43 4,667.43 4,667.43 4,667.43 0.0M
2023-05-10 4,714.42 4,714.42 4,714.42 4,714.42 0.0M
2023-05-09 4,636.72 4,636.72 4,636.72 4,636.72 0.0M
2023-05-08 4,611.16 4,611.16 4,611.16 4,611.16 0.0M
2023-05-05 4,593.16 4,593.16 4,593.16 4,593.16 0.0M
2023-05-04 4,499.99 4,499.99 4,499.99 4,499.99 0.0M
2023-05-03 4,499.84 4,499.84 4,499.84 4,499.84 0.0M
2023-05-02 4,471.40 4,471.40 4,471.40 4,471.40 0.0M
2023-04-28 4,439.20 4,439.20 4,439.20 4,439.20 0.0M
2023-04-27 4,466.77 4,466.77 4,466.77 4,466.77 0.0M
2023-04-26 4,440.24 4,440.24 4,440.24 4,440.24 0.0M
2023-04-25 4,455.16 4,455.16 4,455.16 4,455.16 0.0M
2023-04-24 4,497.06 4,497.06 4,497.06 4,497.06 0.0M
2023-04-21 4,465.81 4,465.81 4,465.81 4,465.81 0.0M
2023-04-20 4,427.55 4,427.55 4,427.55 4,427.55 0.0M
2023-04-19 4,466.52 4,466.52 4,466.52 4,466.52 0.0M
2023-04-18 4,456.72 4,456.72 4,456.72 4,456.72 0.0M
2023-04-13 4,422.79 4,422.79 4,422.79 4,422.79 0.0M
2023-04-12 4,392.69 4,392.69 4,392.69 4,392.69 0.0M
2023-04-11 4,291.26 4,291.26 4,291.26 4,291.26 0.0M
2023-04-06 4,225.33 4,225.33 4,225.33 4,225.33 0.0M
2023-04-05 4,202.23 4,202.23 4,202.23 4,202.23 0.0M
2023-04-04 4,203.84 4,203.84 4,203.84 4,203.84 0.0M
2023-04-03 4,205.34 4,205.34 4,205.34 4,205.34 0.0M
2023-03-31 4,192.47 4,192.47 4,192.47 4,192.47 0.0M
2023-03-30 4,209.29 4,209.29 4,209.29 4,209.29 0.0M
2023-03-29 4,180.41 4,180.41 4,180.41 4,180.41 0.0M
2023-03-28 4,141.11 4,141.11 4,141.11 4,141.11 0.0M
2023-03-27 4,153.96 4,153.96 4,153.96 4,153.96 0.0M
2023-03-24 4,065.73 4,065.73 4,065.73 4,065.73 0.0M
2023-03-23 4,212.99 4,212.99 4,212.99 4,212.99 0.0M
2023-03-22 4,139.08 4,139.08 4,139.08 4,139.08 0.0M
2023-03-21 4,191.36 4,191.36 4,191.36 4,191.36 0.0M
2023-03-20 4,276.31 4,276.31 4,276.31 4,276.31 0.0M
2023-03-17 4,315.38 4,315.38 4,315.38 4,315.38 0.0M
2023-03-16 4,253.57 4,253.57 4,253.57 4,253.57 0.0M
2023-03-15 4,262.35 4,262.35 4,262.35 4,262.35 0.0M
2023-03-14 4,346.75 4,346.75 4,346.75 4,346.75 0.0M
2023-03-13 4,259.70 4,259.70 4,259.70 4,259.70 0.0M
2023-03-10 4,287.35 4,287.35 4,287.35 4,287.35 0.0M
2023-03-09 4,332.99 4,332.99 4,332.99 4,332.99 0.0M
2023-03-08 4,293.32 4,293.32 4,293.32 4,293.32 0.0M
2023-03-07 4,191.49 4,191.49 4,191.49 4,191.49 0.0M
2023-03-06 4,197.89 4,197.89 4,197.89 4,197.89 0.0M
2023-03-03 4,277.37 4,277.37 4,277.37 4,277.37 0.0M
2023-03-02 4,235.97 4,235.97 4,235.97 4,235.97 0.0M
2023-03-01 4,199.82 4,199.82 4,199.82 4,199.82 0.0M
2023-02-28 4,148.97 4,148.97 4,148.97 4,148.97 0.0M
2023-02-24 4,183.02 4,183.02 4,183.02 4,183.02 0.0M
2023-02-23 4,210.66 4,210.66 4,210.66 4,210.66 0.0M
2023-02-22 4,109.51 4,109.51 4,109.51 4,109.51 0.0M
2023-02-21 4,159.93 4,159.93 4,159.93 4,159.93 0.0M
2023-02-20 4,176.77 4,176.77 4,176.77 4,176.77 0.0M
2023-02-17 4,141.60 4,141.60 4,141.60 4,141.60 0.0M
2023-02-16 4,140.14 4,140.14 4,140.14 4,140.14 0.0M
2023-02-15 4,125.44 4,125.44 4,125.44 4,125.44 0.0M
2023-02-14 4,126.79 4,126.79 4,126.79 4,126.79 0.0M
2023-02-13 4,167.52 4,167.52 4,167.52 4,167.52 0.0M
2023-02-10 4,127.31 4,127.31 4,127.31 4,127.31 0.0M
2023-02-09 4,078.81 4,078.81 4,078.81 4,078.81 0.0M
2023-02-08 3,961.85 3,961.85 3,961.85 3,961.85 0.0M
2023-02-07 3,933.75 3,933.75 3,933.75 3,933.75 0.0M
2023-02-06 3,831.85 3,831.85 3,831.85 3,831.85 0.0M
2023-02-03 3,837.52 3,837.52 3,837.52 3,837.52 0.0M
2023-02-02 3,733.37 3,733.37 3,733.37 3,733.37 0.0M
2023-02-01 3,704.32 3,704.32 3,704.32 3,704.32 0.0M
2023-01-31 3,718.91 3,718.91 3,718.91 3,718.91 0.0M
2023-01-30 3,782.71 3,782.71 3,782.71 3,782.71 0.0M
2023-01-27 3,728.01 3,728.01 3,728.01 3,728.01 0.0M
2023-01-26 3,684.81 3,684.81 3,684.81 3,684.81 0.0M
2023-01-25 3,636.96 3,636.96 3,636.96 3,636.96 0.0M
2023-01-24 3,628.59 3,628.59 3,628.59 3,628.59 0.0M
2023-01-23 3,632.48 3,632.48 3,632.48 3,632.48 0.0M
2023-01-20 3,637.12 3,637.12 3,637.12 3,637.12 0.0M
2023-01-19 3,575.17 3,575.17 3,575.17 3,575.17 0.0M
2023-01-18 3,638.10 3,638.10 3,638.10 3,638.10 0.0M
2023-01-17 3,637.47 3,637.47 3,637.47 3,637.47 0.0M
2023-01-16 3,643.76 3,643.76 3,643.76 3,643.76 0.0M
2023-01-13 3,601.90 3,601.90 3,601.90 3,601.90 0.0M
2023-01-12 3,630.21 3,630.21 3,630.21 3,630.21 0.0M
2023-01-11 3,622.69 3,622.69 3,622.69 3,622.69 0.0M
2023-01-10 3,552.93 3,552.93 3,552.93 3,552.93 0.0M
2023-01-09 3,583.60 3,583.60 3,583.60 3,583.60 0.0M
2023-01-05 3,574.46 3,574.46 3,574.46 3,574.46 0.0M
2023-01-04 3,533.86 3,533.86 3,533.86 3,533.86 0.0M
2023-01-03 3,578.11 3,578.11 3,578.11 3,578.11 0.0M
2023-01-02 3,544.31 3,544.31 3,544.31 3,544.31 0.0M