FTSEAthex Energy

FTATEU
🏛️ ギリシャ →
6,297.41
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
2021-12-31 3,866.29 3,866.29 3,866.29 3,866.29 0.0M
2021-12-30 3,821.31 3,821.31 3,821.31 3,821.31 0.0M
2021-12-29 3,801.21 3,801.21 3,801.21 3,801.21 0.0M
2021-12-28 3,806.20 3,806.20 3,806.20 3,806.20 0.0M
2021-12-27 3,792.98 3,792.98 3,792.98 3,792.98 0.0M
2021-12-23 3,801.21 3,801.21 3,801.21 3,801.21 0.0M
2021-12-22 3,768.63 3,768.63 3,768.63 3,768.63 0.0M
2021-12-21 3,782.60 3,782.60 3,782.60 3,782.60 0.0M
2021-12-20 3,794.29 3,794.29 3,794.29 3,794.29 0.0M
2021-12-17 3,866.42 3,866.42 3,866.42 3,866.42 0.0M
2021-12-16 3,843.56 3,843.56 3,843.56 3,843.56 0.0M
2021-12-15 3,839.74 3,839.74 3,839.74 3,839.74 0.0M
2021-12-14 3,856.66 3,856.66 3,856.66 3,856.66 0.0M
2021-12-13 3,879.67 3,879.67 3,879.67 3,879.67 0.0M
2021-12-10 3,932.52 3,932.52 3,932.52 3,932.52 0.0M
2021-12-09 3,923.65 3,923.65 3,923.65 3,923.65 0.0M
2021-12-08 3,893.89 3,893.89 3,893.89 3,893.89 0.0M
2021-12-07 3,912.18 3,912.18 3,912.18 3,912.18 0.0M
2021-12-06 3,839.06 3,839.06 3,839.06 3,839.06 0.0M
2021-12-03 3,866.21 3,866.21 3,866.21 3,866.21 0.0M
2021-12-02 3,852.39 3,852.39 3,852.39 3,852.39 0.0M
2021-12-01 3,819.53 3,819.53 3,819.53 3,819.53 0.0M
2021-11-30 3,817.03 3,817.03 3,817.03 3,817.03 0.0M
2021-11-29 3,823.30 3,823.30 3,823.30 3,823.30 0.0M
2021-11-26 3,784.31 3,784.31 3,784.31 3,784.31 0.0M
2021-11-25 3,953.95 3,953.95 3,953.95 3,953.95 0.0M
2021-11-24 3,917.35 3,917.35 3,917.35 3,917.35 0.0M
2021-11-23 3,944.52 3,944.52 3,944.52 3,944.52 0.0M
2021-11-22 4,003.38 4,003.38 4,003.38 4,003.38 0.0M
2021-11-19 4,034.24 4,034.24 4,034.24 4,034.24 0.0M
2021-11-18 4,080.90 4,080.90 4,080.90 4,080.90 0.0M
2021-11-17 4,044.82 4,044.82 4,044.82 4,044.82 0.0M
2021-11-16 4,030.00 4,030.00 4,030.00 4,030.00 0.0M
2021-11-15 4,065.66 4,065.66 4,065.66 4,065.66 0.0M
2021-11-12 4,055.86 4,055.86 4,055.86 4,055.86 0.0M
2021-11-11 4,016.44 4,016.44 4,016.44 4,016.44 0.0M
2021-11-10 4,088.14 4,088.14 4,088.14 4,088.14 0.0M
2021-11-09 4,121.59 4,121.59 4,121.59 4,121.59 0.0M
2021-11-08 4,074.37 4,074.37 4,074.37 4,074.37 0.0M
2021-11-05 3,923.62 3,923.62 3,923.62 3,923.62 0.0M
2021-11-04 3,892.07 3,892.07 3,892.07 3,892.07 0.0M
2021-11-03 3,860.79 3,860.79 3,860.79 3,860.79 0.0M
2021-11-02 3,831.01 3,831.01 3,831.01 3,831.01 0.0M
2021-11-01 3,838.10 3,838.10 3,838.10 3,838.10 0.0M
2021-10-29 3,840.88 3,840.88 3,840.88 3,840.88 0.0M
2021-10-27 3,882.38 3,882.38 3,882.38 3,882.38 0.0M
2021-10-26 3,811.32 3,811.32 3,811.32 3,811.32 0.0M
2021-10-25 3,836.18 3,836.18 3,836.18 3,836.18 0.0M
2021-10-22 3,869.14 3,869.14 3,869.14 3,869.14 0.0M
2021-10-21 3,890.44 3,890.44 3,890.44 3,890.44 0.0M
2021-10-20 3,903.74 3,903.74 3,903.74 3,903.74 0.0M
2021-10-19 3,836.30 3,836.30 3,836.30 3,836.30 0.0M
2021-10-18 3,806.77 3,806.77 3,806.77 3,806.77 0.0M
2021-10-15 3,782.66 3,782.66 3,782.66 3,782.66 0.0M
2021-10-14 3,726.79 3,726.79 3,726.79 3,726.79 0.0M
2021-10-13 3,714.98 3,714.98 3,714.98 3,714.98 0.0M
2021-10-12 3,719.29 3,719.29 3,719.29 3,719.29 0.0M
2021-10-11 3,710.18 3,710.18 3,710.18 3,710.18 0.0M
2021-10-08 3,759.80 3,759.80 3,759.80 3,759.80 0.0M
2021-10-07 3,731.69 3,731.69 3,731.69 3,731.69 0.0M
2021-10-06 3,662.49 3,662.49 3,662.49 3,662.49 0.0M
2021-10-05 3,669.83 3,669.83 3,669.83 3,669.83 0.0M
2021-10-04 3,586.02 3,586.02 3,586.02 3,586.02 0.0M
2021-10-01 3,572.52 3,572.52 3,572.52 3,572.52 0.0M
2021-09-30 3,531.93 3,531.93 3,531.93 3,531.93 0.0M
2021-09-29 3,529.88 3,529.88 3,529.88 3,529.88 0.0M
2021-09-28 3,525.31 3,525.31 3,525.31 3,525.31 0.0M
2021-09-27 3,546.92 3,546.92 3,546.92 3,546.92 0.0M
2021-09-24 3,523.98 3,523.98 3,523.98 3,523.98 0.0M
2021-09-23 3,681.01 3,681.01 3,681.01 3,681.01 0.0M
2021-09-22 3,739.62 3,739.62 3,739.62 3,739.62 0.0M
2021-09-21 3,750.32 3,750.32 3,750.32 3,750.32 0.0M
2021-09-20 3,785.30 3,785.30 3,785.30 3,785.30 0.0M
2021-09-17 3,877.77 3,877.77 3,877.77 3,877.77 0.0M
2021-09-16 3,874.09 3,874.09 3,874.09 3,874.09 0.0M
2021-09-15 3,867.72 3,867.72 3,867.72 3,867.72 0.0M
2021-09-14 3,910.41 3,910.41 3,910.41 3,910.41 0.0M
2021-09-13 3,913.33 3,913.33 3,913.33 3,913.33 0.0M
2021-09-10 3,827.56 3,827.56 3,827.56 3,827.56 0.0M
2021-09-09 3,812.14 3,812.14 3,812.14 3,812.14 0.0M
2021-09-08 3,839.75 3,839.75 3,839.75 3,839.75 0.0M
2021-09-07 3,886.27 3,886.27 3,886.27 3,886.27 0.0M
2021-09-06 3,911.94 3,911.94 3,911.94 3,911.94 0.0M
2021-09-03 3,910.96 3,910.96 3,910.96 3,910.96 0.0M
2021-09-02 3,944.59 3,944.59 3,944.59 3,944.59 0.0M
2021-09-01 3,928.49 3,928.49 3,928.49 3,928.49 0.0M
2021-08-31 3,950.45 3,950.45 3,950.45 3,950.45 0.0M
2021-08-30 4,024.76 4,024.76 4,024.76 4,024.76 0.0M
2021-08-27 3,928.40 3,928.40 3,928.40 3,928.40 0.0M
2021-08-26 3,902.76 3,902.76 3,902.76 3,902.76 0.0M
2021-08-25 3,933.98 3,933.98 3,933.98 3,933.98 0.0M
2021-08-24 3,866.92 3,866.92 3,866.92 3,866.92 0.0M
2021-08-23 3,793.08 3,793.08 3,793.08 3,793.08 0.0M
2021-08-20 3,706.06 3,706.06 3,706.06 3,706.06 0.0M
2021-08-19 3,715.50 3,715.50 3,715.50 3,715.50 0.0M
2021-08-18 3,768.59 3,768.59 3,768.59 3,768.59 0.0M
2021-08-17 3,760.48 3,760.48 3,760.48 3,760.48 0.0M
2021-08-16 3,747.43 3,747.43 3,747.43 3,747.43 0.0M
2021-08-13 3,751.69 3,751.69 3,751.69 3,751.69 0.0M
2021-08-12 3,756.46 3,756.46 3,756.46 3,756.46 0.0M
2021-08-11 3,774.47 3,774.47 3,774.47 3,774.47 0.0M
2021-08-10 3,742.44 3,742.44 3,742.44 3,742.44 0.0M
2021-08-09 3,707.55 3,707.55 3,707.55 3,707.55 0.0M
2021-08-06 3,710.69 3,710.69 3,710.69 3,710.69 0.0M
2021-08-05 3,737.67 3,737.67 3,737.67 3,737.67 0.0M
2021-08-04 3,725.12 3,725.12 3,725.12 3,725.12 0.0M
2021-08-03 3,711.50 3,711.50 3,711.50 3,711.50 0.0M
2021-08-02 3,720.35 3,720.35 3,720.35 3,720.35 0.0M
2021-07-30 3,708.78 3,708.78 3,708.78 3,708.78 0.0M
2021-07-29 3,695.47 3,695.47 3,695.47 3,695.47 0.0M
2021-07-28 3,714.22 3,714.22 3,714.22 3,714.22 0.0M
2021-07-27 3,715.03 3,715.03 3,715.03 3,715.03 0.0M
2021-07-26 3,695.70 3,695.70 3,695.70 3,695.70 0.0M
2021-07-23 3,675.24 3,675.24 3,675.24 3,675.24 0.0M
2021-07-22 3,629.30 3,629.30 3,629.30 3,629.30 0.0M
2021-07-21 3,611.81 3,611.81 3,611.81 3,611.81 0.0M
2021-07-20 3,552.16 3,552.16 3,552.16 3,552.16 0.0M
2021-07-19 3,546.30 3,546.30 3,546.30 3,546.30 0.0M
2021-07-16 3,687.58 3,687.58 3,687.58 3,687.58 0.0M
2021-07-15 3,680.77 3,680.77 3,680.77 3,680.77 0.0M
2021-07-14 3,720.59 3,720.59 3,720.59 3,720.59 0.0M
2021-07-13 3,724.35 3,724.35 3,724.35 3,724.35 0.0M
2021-07-12 3,720.29 3,720.29 3,720.29 3,720.29 0.0M
2021-07-09 3,750.94 3,750.94 3,750.94 3,750.94 0.0M
2021-07-08 3,710.65 3,710.65 3,710.65 3,710.65 0.0M
2021-07-07 3,774.16 3,774.16 3,774.16 3,774.16 0.0M
2021-07-06 3,812.53 3,812.53 3,812.53 3,812.53 0.0M
2021-07-05 3,799.23 3,799.23 3,799.23 3,799.23 0.0M
2021-07-02 3,852.64 3,852.64 3,852.64 3,852.64 0.0M
2021-07-01 3,858.79 3,858.79 3,858.79 3,858.79 0.0M
2021-06-30 3,819.89 3,819.89 3,819.89 3,819.89 0.0M
2021-06-29 3,833.55 3,833.55 3,833.55 3,833.55 0.0M
2021-06-28 3,872.50 3,872.50 3,872.50 3,872.50 0.0M
2021-06-25 3,900.20 3,900.20 3,900.20 3,900.20 0.0M
2021-06-24 3,902.03 3,902.03 3,902.03 3,902.03 0.0M
2021-06-23 3,899.26 3,899.26 3,899.26 3,899.26 0.0M
2021-06-22 3,917.85 3,917.85 3,917.85 3,917.85 0.0M
2021-06-18 3,914.59 3,914.59 3,914.59 3,914.59 0.0M
2021-06-17 3,962.71 3,962.71 3,962.71 3,962.71 0.0M
2021-06-16 3,943.59 3,943.59 3,943.59 3,943.59 0.0M
2021-06-15 3,967.78 3,967.78 3,967.78 3,967.78 0.0M
2021-06-14 3,975.54 3,975.54 3,975.54 3,975.54 0.0M
2021-06-11 3,967.87 3,967.87 3,967.87 3,967.87 0.0M
2021-06-10 3,956.81 3,956.81 3,956.81 3,956.81 0.0M
2021-06-09 3,923.06 3,923.06 3,923.06 3,923.06 0.0M
2021-06-08 3,935.67 3,935.67 3,935.67 3,935.67 0.0M
2021-06-07 3,895.66 3,895.66 3,895.66 3,895.66 0.0M
2021-06-04 3,875.57 3,875.57 3,875.57 3,875.57 0.0M
2021-06-03 3,880.08 3,880.08 3,880.08 3,880.08 0.0M
2021-06-02 3,909.58 3,909.58 3,909.58 3,909.58 0.0M
2021-06-01 3,835.75 3,835.75 3,835.75 3,835.75 0.0M
2021-05-31 3,817.50 3,817.50 3,817.50 3,817.50 0.0M
2021-05-28 3,793.32 3,793.32 3,793.32 3,793.32 0.0M
2021-05-27 3,795.85 3,795.85 3,795.85 3,795.85 0.0M
2021-05-26 3,779.93 3,779.93 3,779.93 3,779.93 0.0M
2021-05-25 3,742.04 3,742.04 3,742.04 3,742.04 0.0M
2021-05-24 3,787.22 3,787.22 3,787.22 3,787.22 0.0M
2021-05-21 3,773.70 3,773.70 3,773.70 3,773.70 0.0M
2021-05-20 3,768.74 3,768.74 3,768.74 3,768.74 0.0M
2021-05-19 3,747.05 3,747.05 3,747.05 3,747.05 0.0M
2021-05-18 3,851.27 3,851.27 3,851.27 3,851.27 0.0M
2021-05-17 3,901.81 3,901.81 3,901.81 3,901.81 0.0M
2021-05-14 3,903.45 3,903.45 3,903.45 3,903.45 0.0M
2021-05-13 3,844.36 3,844.36 3,844.36 3,844.36 0.0M
2021-05-12 3,770.31 3,770.31 3,770.31 3,770.31 0.0M
2021-05-11 3,753.06 3,753.06 3,753.06 3,753.06 0.0M
2021-05-10 3,792.09 3,792.09 3,792.09 3,792.09 0.0M
2021-05-07 3,764.09 3,764.09 3,764.09 3,764.09 0.0M
2021-05-06 3,796.67 3,796.67 3,796.67 3,796.67 0.0M
2021-05-05 3,821.50 3,821.50 3,821.50 3,821.50 0.0M
2021-04-29 3,808.08 3,808.08 3,808.08 3,808.08 0.0M
2021-04-28 3,835.04 3,835.04 3,835.04 3,835.04 0.0M
2021-04-27 3,859.19 3,859.19 3,859.19 3,859.19 0.0M
2021-04-26 3,897.25 3,897.25 3,897.25 3,897.25 0.0M
2021-04-23 3,834.03 3,834.03 3,834.03 3,834.03 0.0M
2021-04-22 3,822.55 3,822.55 3,822.55 3,822.55 0.0M
2021-04-21 3,777.80 3,777.80 3,777.80 3,777.80 0.0M
2021-04-20 3,791.08 3,791.08 3,791.08 3,791.08 0.0M
2021-04-19 3,811.68 3,811.68 3,811.68 3,811.68 0.0M
2021-04-16 3,914.72 3,914.72 3,914.72 3,914.72 0.0M
2021-04-15 3,939.95 3,939.95 3,939.95 3,939.95 0.0M
2021-04-14 3,905.08 3,905.08 3,905.08 3,905.08 0.0M
2021-04-13 3,922.37 3,922.37 3,922.37 3,922.37 0.0M
2021-04-12 3,900.88 3,900.88 3,900.88 3,900.88 0.0M
2021-04-09 3,862.20 3,862.20 3,862.20 3,862.20 0.0M
2021-04-08 3,858.38 3,858.38 3,858.38 3,858.38 0.0M
2021-04-07 3,828.03 3,828.03 3,828.03 3,828.03 0.0M
2021-04-06 3,788.30 3,788.30 3,788.30 3,788.30 0.0M
2021-04-01 3,822.72 3,822.72 3,822.72 3,822.72 0.0M
2021-03-31 3,780.53 3,780.53 3,780.53 3,780.53 0.0M
2021-03-30 3,814.61 3,814.61 3,814.61 3,814.61 0.0M
2021-03-29 3,756.41 3,756.41 3,756.41 3,756.41 0.0M
2021-03-26 3,684.44 3,684.44 3,684.44 3,684.44 0.0M
2021-03-24 3,632.42 3,632.42 3,632.42 3,632.42 0.0M
2021-03-23 3,595.30 3,595.30 3,595.30 3,595.30 0.0M
2021-03-22 3,633.11 3,633.11 3,633.11 3,633.11 0.0M
2021-03-19 3,615.29 3,615.29 3,615.29 3,615.29 0.0M
2021-03-18 3,675.71 3,675.71 3,675.71 3,675.71 0.0M
2021-03-17 3,686.37 3,686.37 3,686.37 3,686.37 0.0M
2021-03-16 3,661.94 3,661.94 3,661.94 3,661.94 0.0M
2021-03-12 3,678.30 3,678.30 3,678.30 3,678.30 0.0M
2021-03-11 3,691.89 3,691.89 3,691.89 3,691.89 0.0M
2021-03-10 3,680.63 3,680.63 3,680.63 3,680.63 0.0M
2021-03-09 3,665.65 3,665.65 3,665.65 3,665.65 0.0M
2021-03-08 3,634.11 3,634.11 3,634.11 3,634.11 0.0M
2021-03-05 3,592.68 3,592.68 3,592.68 3,592.68 0.0M
2021-03-04 3,512.34 3,512.34 3,512.34 3,512.34 0.0M
2021-03-03 3,524.14 3,524.14 3,524.14 3,524.14 0.0M
2021-03-02 3,556.96 3,556.96 3,556.96 3,556.96 0.0M
2021-03-01 3,520.09 3,520.09 3,520.09 3,520.09 0.0M
2021-02-26 3,482.01 3,482.01 3,482.01 3,482.01 0.0M
2021-02-25 3,451.41 3,451.41 3,451.41 3,451.41 0.0M
2021-02-24 3,437.36 3,437.36 3,437.36 3,437.36 0.0M
2021-02-23 3,451.08 3,451.08 3,451.08 3,451.08 0.0M
2021-02-22 3,555.18 3,555.18 3,555.18 3,555.18 0.0M
2021-02-19 3,551.23 3,551.23 3,551.23 3,551.23 0.0M
2021-02-18 3,584.49 3,584.49 3,584.49 3,584.49 0.0M
2021-02-17 3,569.47 3,569.47 3,569.47 3,569.47 0.0M
2021-02-16 3,555.37 3,555.37 3,555.37 3,555.37 0.0M
2021-02-15 3,570.09 3,570.09 3,570.09 3,570.09 0.0M
2021-02-12 3,461.42 3,461.42 3,461.42 3,461.42 0.0M
2021-02-11 3,467.99 3,467.99 3,467.99 3,467.99 0.0M
2021-02-10 3,428.67 3,428.67 3,428.67 3,428.67 0.0M
2021-02-09 3,360.06 3,360.06 3,360.06 3,360.06 0.0M
2021-02-08 3,415.93 3,415.93 3,415.93 3,415.93 0.0M
2021-02-05 3,369.27 3,369.27 3,369.27 3,369.27 0.0M
2021-02-04 3,364.36 3,364.36 3,364.36 3,364.36 0.0M
2021-02-03 3,381.45 3,381.45 3,381.45 3,381.45 0.0M
2021-02-02 3,364.72 3,364.72 3,364.72 3,364.72 0.0M
2021-02-01 3,343.43 3,343.43 3,343.43 3,343.43 0.0M
2021-01-29 3,349.05 3,349.05 3,349.05 3,349.05 0.0M
2021-01-28 3,327.32 3,327.32 3,327.32 3,327.32 0.0M
2021-01-27 3,312.69 3,312.69 3,312.69 3,312.69 0.0M
2021-01-26 3,386.49 3,386.49 3,386.49 3,386.49 0.0M
2021-01-25 3,359.41 3,359.41 3,359.41 3,359.41 0.0M
2021-01-22 3,415.68 3,415.68 3,415.68 3,415.68 0.0M
2021-01-21 3,502.64 3,502.64 3,502.64 3,502.64 0.0M
2021-01-20 3,502.79 3,502.79 3,502.79 3,502.79 0.0M
2021-01-19 3,510.33 3,510.33 3,510.33 3,510.33 0.0M
2021-01-18 3,457.98 3,457.98 3,457.98 3,457.98 0.0M
2021-01-15 3,449.01 3,449.01 3,449.01 3,449.01 0.0M
2021-01-14 3,482.09 3,482.09 3,482.09 3,482.09 0.0M
2021-01-13 3,543.55 3,543.55 3,543.55 3,543.55 0.0M
2021-01-12 3,509.04 3,509.04 3,509.04 3,509.04 0.0M
2021-01-11 3,548.27 3,548.27 3,548.27 3,548.27 0.0M
2021-01-08 3,641.36 3,641.36 3,641.36 3,641.36 0.0M
2021-01-07 3,617.71 3,617.71 3,617.71 3,617.71 0.0M
2021-01-05 3,490.78 3,490.78 3,490.78 3,490.78 0.0M
2021-01-04 3,498.44 3,498.44 3,498.44 3,498.44 0.0M