FTSEAthex Consumer Staples (FTATCS)

FTATCS
🏛️ ギリシャ →
8,052.17
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
2024-12-31 6,614.37 6,697.74 6,614.37 6,688.96 0.0M
2024-12-30 6,668.02 6,675.59 6,584.53 6,584.53 0.0M
2024-12-27 6,655.76 6,674.44 6,615.66 6,656.42 0.0M
2024-12-23 6,591.18 6,664.63 6,582.65 6,629.78 0.0M
2024-12-20 6,611.90 6,642.72 6,561.50 6,599.06 0.0M
2024-12-19 6,647.99 6,648.81 6,592.87 6,611.08 0.0M
2024-12-18 6,665.79 6,670.28 6,602.74 6,653.77 0.0M
2024-12-17 6,736.70 6,740.15 6,631.72 6,675.58 0.0M
2024-12-16 6,746.88 6,746.88 6,674.82 6,736.70 0.0M
2024-12-13 6,714.98 6,794.58 6,707.29 6,742.76 0.0M
2024-12-12 6,672.99 6,736.51 6,672.99 6,710.49 0.0M
2024-12-11 6,671.59 6,736.72 6,671.59 6,686.48 0.0M
2024-12-10 6,707.58 6,727.24 6,676.70 6,679.42 0.0M
2024-12-09 6,704.29 6,736.62 6,670.51 6,715.42 0.0M
2024-12-06 6,754.18 6,790.88 6,722.61 6,725.52 0.0M
2024-12-05 6,724.32 6,815.28 6,724.32 6,754.18 0.0M
2024-12-04 6,652.17 6,749.03 6,652.17 6,723.67 0.0M
2024-12-03 6,663.54 6,690.92 6,647.68 6,647.68 0.0M
2024-12-02 6,601.02 6,665.36 6,601.02 6,646.37 0.0M
2024-11-29 6,667.52 6,667.52 6,587.64 6,588.14 0.0M
2024-11-28 6,661.75 6,695.40 6,632.59 6,666.54 0.0M
2024-11-27 6,631.66 6,666.25 6,598.73 6,666.25 0.0M
2024-11-26 6,626.21 6,639.09 6,563.68 6,601.41 0.0M
2024-11-25 6,617.47 6,632.73 6,590.22 6,603.74 0.0M
2024-11-22 6,608.08 6,612.58 6,537.84 6,610.46 0.0M
2024-11-21 6,475.84 6,583.01 6,450.78 6,583.01 0.0M
2024-11-20 6,404.60 6,502.06 6,396.21 6,475.84 0.0M
2024-11-19 6,428.05 6,474.20 6,324.44 6,370.25 0.0M
2024-11-18 6,500.17 6,550.28 6,368.72 6,410.82 0.0M
2024-11-15 6,671.58 6,705.32 6,494.66 6,509.16 0.0M
2024-11-14 6,690.56 6,690.56 6,641.87 6,669.89 0.0M
2024-11-13 6,655.74 6,682.66 6,634.57 6,677.07 0.0M
2024-11-12 6,664.59 6,722.49 6,627.11 6,655.74 0.0M
2024-11-11 6,674.51 6,792.60 6,663.43 6,665.00 0.0M
2024-11-08 6,652.66 6,717.83 6,612.48 6,683.17 0.0M
2024-11-07 6,679.32 6,679.32 6,625.87 6,666.31 0.0M
2024-11-06 6,619.05 6,676.17 6,594.23 6,674.83 0.0M
2024-11-05 6,562.78 6,591.73 6,533.15 6,533.15 0.0M
2024-11-04 6,543.52 6,591.81 6,543.52 6,562.78 0.0M
2024-11-01 6,490.94 6,550.47 6,486.65 6,501.69 0.0M
2024-10-31 6,522.84 6,600.98 6,490.94 6,490.94 0.0M
2024-10-30 6,542.82 6,559.03 6,471.71 6,502.68 0.0M
2024-10-29 6,566.16 6,642.80 6,532.42 6,543.52 0.0M
2024-10-25 6,550.91 6,591.76 6,546.89 6,565.46 0.0M
2024-10-24 6,563.21 6,611.16 6,533.77 6,546.41 0.0M
2024-10-23 6,549.52 6,607.77 6,539.79 6,563.21 0.0M
2024-10-22 6,588.59 6,623.20 6,539.12 6,549.52 0.0M
2024-10-21 6,610.31 6,659.55 6,580.01 6,583.89 0.0M
2024-10-18 6,586.94 6,622.20 6,582.36 6,604.04 0.0M
2024-10-17 6,567.31 6,604.07 6,566.17 6,577.95 0.0M
2024-10-16 6,571.52 6,605.36 6,539.44 6,567.31 0.0M
2024-10-15 6,503.52 6,705.26 6,503.52 6,545.76 0.0M
2024-10-14 6,476.58 6,509.88 6,468.52 6,476.89 0.0M
2024-10-11 6,457.93 6,461.92 6,425.95 6,461.89 0.0M
2024-10-10 6,438.65 6,468.61 6,427.27 6,427.27 0.0M
2024-10-09 6,413.57 6,465.53 6,406.98 6,428.67 0.0M
2024-10-08 6,439.27 6,439.27 6,350.41 6,397.70 0.0M
2024-10-07 6,411.77 6,457.21 6,395.37 6,408.41 0.0M
2024-10-04 6,375.88 6,438.87 6,375.88 6,411.77 0.0M
2024-10-03 6,416.25 6,441.43 6,302.61 6,358.71 0.0M
2024-10-02 6,413.94 6,427.65 6,350.03 6,409.64 0.0M
2024-10-01 6,477.90 6,486.48 6,412.37 6,413.97 0.0M
2024-09-30 6,497.72 6,510.79 6,439.33 6,468.91 0.0M
2024-09-27 6,462.56 6,496.31 6,429.81 6,496.31 0.0M
2024-09-26 6,409.94 6,497.35 6,401.35 6,450.92 0.0M
2024-09-25 6,426.18 6,448.76 6,396.45 6,420.91 0.0M
2024-09-24 6,485.19 6,536.38 6,426.01 6,426.01 0.0M
2024-09-23 6,486.07 6,498.04 6,447.56 6,458.22 0.0M
2024-09-20 6,478.71 6,478.85 6,414.00 6,424.02 0.0M
2024-09-19 6,493.48 6,546.52 6,471.08 6,478.71 0.0M
2024-09-18 6,571.98 6,603.52 6,467.87 6,494.88 0.0M
2024-09-17 6,555.58 6,604.22 6,493.83 6,537.24 0.0M
2024-09-16 6,488.77 6,539.11 6,455.11 6,539.11 0.0M
2024-09-13 6,451.32 6,469.76 6,431.87 6,469.76 0.0M
2024-09-12 6,465.25 6,490.26 6,397.74 6,428.85 0.0M
2024-09-11 6,522.60 6,522.60 6,445.94 6,447.87 0.0M
2024-09-10 6,506.74 6,556.88 6,478.64 6,519.44 0.0M
2024-09-09 6,525.83 6,585.74 6,476.98 6,476.98 0.0M
2024-09-06 6,453.39 6,548.07 6,453.39 6,521.28 0.0M
2024-09-05 6,421.82 6,530.21 6,372.38 6,453.39 0.0M
2024-09-04 6,391.32 6,420.11 6,337.98 6,417.32 0.0M
2024-09-03 6,303.35 6,422.13 6,294.36 6,404.80 0.0M
2024-09-02 6,225.47 6,299.46 6,225.47 6,294.36 0.0M
2024-08-30 6,239.79 6,278.46 6,214.82 6,225.47 0.0M
2024-08-29 6,284.18 6,302.26 6,226.56 6,265.78 0.0M
2024-08-28 6,213.20 6,302.10 6,213.20 6,279.68 0.0M
2024-08-27 6,184.79 6,230.83 6,151.58 6,158.78 0.0M
2024-08-26 6,195.09 6,210.08 6,114.76 6,145.95 0.0M
2024-08-23 6,163.87 6,255.78 6,163.87 6,174.18 0.0M
2024-08-22 6,168.98 6,222.14 6,143.04 6,163.87 0.0M
2024-08-21 6,164.51 6,231.65 6,164.51 6,168.98 0.0M
2024-08-20 6,215.06 6,226.43 6,148.79 6,151.03 0.0M
2024-08-19 6,202.03 6,248.42 6,202.03 6,215.06 0.0M
2024-08-16 6,229.72 6,279.35 6,197.53 6,197.53 0.0M
2024-08-14 6,242.86 6,276.25 6,229.57 6,242.06 0.0M
2024-08-13 6,217.02 6,283.44 6,204.48 6,255.39 0.0M
2024-08-12 6,168.03 6,284.71 6,168.03 6,217.02 0.0M
2024-08-09 6,054.91 6,181.51 6,054.91 6,181.51 0.0M
2024-08-08 6,087.76 6,176.52 6,024.39 6,054.91 0.0M
2024-08-07 6,077.40 6,156.93 6,048.64 6,087.76 0.0M
2024-08-06 5,995.64 6,138.52 5,995.64 6,080.33 0.0M
2024-08-05 6,269.73 6,283.83 5,943.46 5,995.64 0.0M
2024-08-02 6,391.94 6,391.94 6,314.91 6,316.32 0.0M
2024-08-01 6,434.12 6,461.97 6,378.47 6,461.97 0.0M
2024-07-31 6,418.29 6,468.46 6,408.97 6,447.40 0.0M
2024-07-30 6,375.38 6,422.25 6,356.66 6,363.87 0.0M
2024-07-29 6,393.61 6,419.97 6,375.38 6,375.38 0.0M
2024-07-26 6,362.13 6,422.58 6,362.13 6,393.61 0.0M
2024-07-25 6,359.93 6,397.81 6,322.51 6,366.62 0.0M
2024-07-24 6,382.22 6,418.80 6,361.86 6,370.49 0.0M
2024-07-23 6,399.75 6,452.73 6,388.33 6,417.02 0.0M
2024-07-22 6,371.70 6,441.37 6,371.70 6,421.12 0.0M
2024-07-19 6,403.05 6,419.72 6,354.51 6,362.30 0.0M
2024-07-18 6,374.53 6,442.68 6,374.53 6,403.05 0.0M
2024-07-17 6,391.30 6,418.77 6,362.21 6,375.87 0.0M
2024-07-16 6,399.54 6,405.91 6,369.63 6,391.30 0.0M
2024-07-15 6,439.06 6,460.39 6,381.54 6,404.64 0.0M
2024-07-12 6,351.91 6,438.45 6,351.91 6,426.28 0.0M
2024-07-11 6,432.38 6,444.89 6,351.91 6,351.91 0.0M
2024-07-10 6,418.20 6,478.99 6,340.59 6,432.38 0.0M
2024-07-09 6,472.28 6,473.85 6,411.11 6,427.19 0.0M
2024-07-08 6,458.60 6,491.28 6,391.41 6,472.28 0.0M
2024-07-05 6,294.93 6,484.44 6,294.93 6,454.10 0.0M
2024-07-04 6,274.49 6,323.93 6,273.08 6,303.52 0.0M
2024-07-03 6,286.49 6,313.32 6,241.33 6,274.49 0.0M
2024-07-02 6,256.09 6,286.49 6,243.90 6,286.49 0.0M
2024-07-01 6,242.00 6,292.32 6,217.31 6,287.83 0.0M
2024-06-28 6,233.10 6,285.75 6,204.40 6,204.40 0.0M
2024-06-27 6,272.92 6,300.32 6,233.10 6,233.10 0.0M
2024-06-26 6,289.34 6,297.87 6,248.83 6,272.92 0.0M
2024-06-25 6,192.92 6,280.36 6,192.92 6,280.36 0.0M
2024-06-21 6,285.87 6,285.87 6,196.80 6,196.80 0.0M
2024-06-20 6,238.68 6,282.30 6,211.58 6,258.89 0.0M
2024-06-19 6,198.80 6,254.33 6,190.91 6,238.68 0.0M
2024-06-18 6,214.02 6,270.38 6,198.80 6,198.80 0.0M
2024-06-17 6,180.22 6,278.84 6,180.22 6,214.02 0.0M
2024-06-14 6,290.03 6,302.99 6,181.94 6,181.94 0.0M
2024-06-13 6,288.97 6,306.23 6,242.36 6,273.55 0.0M
2024-06-12 6,305.00 6,343.42 6,283.97 6,288.97 0.0M
2024-06-11 6,306.17 6,411.02 6,268.69 6,269.03 0.0M
2024-06-10 6,320.23 6,414.04 6,306.17 6,306.17 0.0M
2024-06-07 6,353.12 6,357.81 6,310.03 6,327.73 0.0M
2024-06-06 6,337.61 6,379.15 6,332.09 6,353.12 0.0M
2024-06-05 6,323.76 6,375.15 6,300.29 6,337.61 0.0M
2024-06-04 6,254.09 6,329.97 6,246.27 6,280.30 0.0M
2024-06-03 6,236.29 6,442.90 6,236.29 6,254.09 0.0M
2024-05-31 6,210.31 6,247.16 6,193.40 6,211.35 0.0M
2024-05-30 6,290.43 6,290.43 6,159.03 6,215.00 0.0M
2024-05-29 6,308.20 6,342.16 6,261.84 6,273.21 0.0M
2024-05-28 6,319.95 6,395.04 6,279.56 6,308.20 0.0M
2024-05-27 6,355.59 6,447.47 6,269.71 6,283.19 0.0M
2024-05-24 6,350.51 6,374.88 6,321.23 6,352.76 0.0M
2024-05-23 6,351.87 6,401.31 6,323.85 6,357.30 0.0M
2024-05-22 6,413.70 6,433.00 6,295.46 6,351.87 0.0M
2024-05-21 6,431.42 6,431.42 6,377.30 6,404.71 0.0M
2024-05-20 6,365.07 6,431.42 6,363.57 6,431.42 0.0M
2024-05-17 6,349.87 6,437.37 6,332.07 6,344.09 0.0M
2024-05-16 6,373.05 6,426.68 6,349.05 6,387.37 0.0M
2024-05-15 6,312.86 6,380.44 6,301.58 6,367.05 0.0M
2024-05-14 6,261.73 6,320.65 6,261.73 6,300.87 0.0M
2024-05-13 6,359.99 6,380.43 6,217.49 6,255.69 0.0M
2024-05-10 6,356.47 6,388.32 6,349.92 6,365.49 0.0M
2024-05-09 6,338.40 6,380.94 6,319.29 6,356.47 0.0M
2024-05-08 6,381.29 6,391.49 6,336.92 6,336.92 0.0M
2024-05-02 6,362.09 6,399.74 6,320.54 6,350.84 0.0M
2024-04-30 6,367.01 6,394.53 6,317.86 6,342.68 0.0M
2024-04-29 6,303.22 6,413.22 6,303.22 6,329.55 0.0M
2024-04-26 6,225.96 6,311.53 6,225.96 6,303.92 0.0M
2024-04-25 6,309.40 6,346.52 6,221.27 6,221.27 0.0M
2024-04-24 6,271.62 6,458.99 6,271.62 6,310.81 0.0M
2024-04-23 6,179.62 6,289.30 6,168.51 6,271.62 0.0M
2024-04-22 6,161.48 6,258.42 6,148.74 6,179.62 0.0M
2024-04-19 6,119.31 6,158.55 6,111.66 6,140.50 0.0M
2024-04-18 6,054.31 6,135.30 6,054.31 6,122.14 0.0M
2024-04-17 6,019.92 6,096.99 6,015.62 6,054.31 0.0M
2024-04-16 6,115.61 6,115.61 6,002.69 6,002.69 0.0M
2024-04-15 6,003.36 6,138.85 5,990.44 6,115.61 0.0M
2024-04-12 6,039.35 6,067.45 6,010.15 6,056.21 0.0M
2024-04-11 6,075.37 6,098.58 5,956.11 5,995.58 0.0M
2024-04-10 6,135.17 6,164.92 6,075.06 6,075.37 0.0M
2024-04-09 6,104.55 6,158.76 6,095.37 6,116.31 0.0M
2024-04-08 6,060.85 6,145.22 6,043.97 6,113.54 0.0M
2024-04-05 6,148.69 6,148.69 5,969.16 6,060.85 0.0M
2024-04-04 6,150.40 6,222.56 6,137.72 6,187.64 0.0M
2024-04-03 6,184.32 6,267.31 6,133.08 6,150.40 0.0M
2024-04-02 6,298.19 6,448.78 6,184.32 6,184.32 0.0M
2024-03-28 6,290.11 6,370.84 6,259.43 6,320.66 0.0M
2024-03-27 6,246.27 6,321.49 6,234.55 6,290.11 0.0M
2024-03-26 6,101.01 6,262.93 6,101.01 6,223.04 0.0M
2024-03-22 6,035.71 6,129.20 6,022.01 6,101.01 0.0M
2024-03-21 5,989.66 6,089.88 5,976.55 6,040.01 0.0M
2024-03-20 6,057.72 6,079.39 5,956.13 5,967.93 0.0M
2024-03-19 6,184.21 6,184.21 6,037.15 6,057.72 0.0M
2024-03-15 6,009.02 6,184.21 5,981.47 6,184.21 0.0M
2024-03-14 5,931.65 6,002.62 5,931.65 5,971.52 0.0M
2024-03-13 5,801.40 5,943.32 5,801.40 5,931.65 0.0M
2024-03-12 5,660.67 5,799.12 5,660.67 5,784.13 0.0M
2024-03-11 5,717.81 5,743.58 5,630.74 5,630.74 0.0M
2024-03-08 5,679.35 5,727.04 5,665.24 5,717.81 0.0M
2024-03-07 5,713.23 5,723.16 5,625.02 5,674.38 0.0M
2024-03-06 5,724.40 5,743.30 5,676.28 5,713.23 0.0M
2024-03-05 5,686.94 5,733.40 5,682.90 5,722.90 0.0M
2024-03-04 5,646.33 5,688.51 5,637.20 5,667.46 0.0M
2024-03-01 5,592.71 5,648.66 5,580.74 5,644.03 0.0M
2024-02-29 5,667.48 5,691.77 5,600.49 5,607.69 0.0M
2024-02-28 5,642.92 5,723.32 5,594.04 5,650.25 0.0M
2024-02-27 5,770.97 5,770.97 5,642.83 5,642.92 0.0M
2024-02-26 5,685.49 5,750.83 5,648.30 5,749.82 0.0M
2024-02-23 5,706.61 5,735.00 5,637.04 5,659.99 0.0M
2024-02-22 5,640.69 5,748.59 5,608.21 5,666.81 0.0M
2024-02-21 5,568.15 5,619.14 5,558.41 5,605.53 0.0M
2024-02-20 5,580.64 5,614.98 5,567.72 5,579.87 0.0M
2024-02-19 5,565.51 5,607.95 5,513.58 5,580.64 0.0M
2024-02-16 5,598.04 5,601.03 5,527.01 5,550.53 0.0M
2024-02-15 5,514.21 5,578.34 5,510.34 5,565.08 0.0M
2024-02-14 5,387.94 5,525.03 5,387.94 5,490.36 0.0M
2024-02-13 5,367.14 5,401.44 5,321.86 5,366.84 0.0M
2024-02-12 5,345.55 5,381.34 5,329.36 5,372.38 0.0M
2024-02-09 5,356.15 5,443.82 5,344.80 5,344.80 0.0M
2024-02-08 5,469.51 5,472.51 5,354.74 5,358.40 0.0M
2024-02-07 5,346.61 5,475.18 5,301.62 5,442.74 0.0M
2024-02-06 5,383.95 5,384.70 5,317.83 5,344.49 0.0M
2024-02-05 5,338.19 5,405.83 5,326.20 5,402.67 0.0M
2024-02-02 5,268.73 5,364.73 5,268.73 5,326.20 0.0M
2024-02-01 5,277.74 5,285.62 5,206.47 5,267.00 0.0M
2024-01-31 5,238.29 5,292.39 5,207.24 5,268.00 0.0M
2024-01-30 5,246.71 5,262.14 5,192.76 5,230.80 0.0M
2024-01-29 5,262.12 5,269.15 5,234.22 5,246.71 0.0M
2024-01-26 5,209.25 5,297.12 5,197.54 5,262.12 0.0M
2024-01-25 5,205.09 5,229.63 5,184.04 5,209.25 0.0M
2024-01-24 5,219.74 5,236.53 5,192.95 5,228.99 0.0M
2024-01-23 5,266.85 5,287.26 5,212.25 5,212.25 0.0M
2024-01-22 5,274.22 5,296.24 5,267.23 5,273.60 0.0M
2024-01-19 5,260.22 5,293.90 5,260.22 5,272.27 0.0M
2024-01-18 5,260.91 5,280.08 5,236.55 5,259.24 0.0M
2024-01-17 5,289.42 5,312.43 5,236.84 5,260.91 0.0M
2024-01-16 5,326.27 5,328.95 5,241.17 5,289.42 0.0M
2024-01-15 5,286.75 5,344.07 5,269.58 5,326.27 0.0M
2024-01-12 5,217.63 5,271.62 5,216.83 5,271.62 0.0M
2024-01-11 5,246.95 5,288.15 5,176.72 5,195.72 0.0M
2024-01-10 5,260.06 5,277.50 5,230.82 5,241.60 0.0M
2024-01-09 5,209.01 5,261.60 5,209.01 5,255.37 0.0M
2024-01-08 5,138.50 5,206.02 5,135.67 5,206.02 0.0M
2024-01-05 5,125.37 5,145.81 5,111.23 5,128.04 0.0M
2024-01-04 5,094.87 5,143.95 5,076.71 5,117.13 0.0M
2024-01-03 5,078.88 5,119.87 5,072.23 5,074.66 0.0M
2024-01-02 5,093.13 5,137.34 5,069.68 5,078.88 0.0M