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
2023-12-29 4,993.50 5,001.69 4,968.88 4,987.63 0.0M
2023-12-28 5,002.94 5,005.10 4,958.89 4,989.68 0.0M
2023-12-27 4,983.08 5,010.30 4,969.21 4,989.50 0.0M
2023-12-22 4,979.74 4,996.22 4,960.08 4,971.49 0.0M
2023-12-21 5,023.50 5,023.50 4,972.32 4,994.37 0.0M
2023-12-20 5,016.96 5,043.51 5,012.13 5,029.83 0.0M
2023-12-19 4,932.66 5,015.28 4,932.66 5,015.28 0.0M
2023-12-18 4,986.99 4,993.06 4,935.79 4,943.01 0.0M
2023-12-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2023-12-14 5,026.61 5,026.61 5,026.61 5,026.61 0.0M
2023-12-13 4,989.00 4,989.00 4,989.00 4,989.00 0.0M
2023-12-12 4,948.31 4,948.31 4,948.31 4,948.31 0.0M
2023-12-11 4,941.70 4,941.70 4,941.70 4,941.70 0.0M
2023-12-08 4,960.35 4,960.35 4,960.35 4,960.35 0.0M
2023-12-07 4,963.01 4,963.01 4,963.01 4,963.01 0.0M
2023-12-06 4,950.83 4,950.83 4,950.83 4,950.83 0.0M
2023-12-05 4,924.56 4,924.56 4,924.56 4,924.56 0.0M
2023-12-04 4,968.80 4,968.80 4,968.80 4,968.80 0.0M
2023-12-01 4,976.81 4,976.81 4,976.81 4,976.81 0.0M
2023-11-30 4,954.75 4,954.75 4,954.75 4,954.75 0.0M
2023-11-29 4,944.23 4,944.23 4,944.23 4,944.23 0.0M
2023-11-28 4,922.25 4,922.25 4,922.25 4,922.25 0.0M
2023-11-27 4,855.87 4,855.87 4,855.87 4,855.87 0.0M
2023-11-24 4,824.61 4,824.61 4,824.61 4,824.61 0.0M
2023-11-23 4,806.27 4,806.27 4,806.27 4,806.27 0.0M
2023-11-22 4,781.64 4,781.64 4,781.64 4,781.64 0.0M
2023-11-21 4,653.83 4,653.83 4,653.83 4,653.83 0.0M
2023-11-20 4,707.94 4,707.94 4,707.94 4,707.94 0.0M
2023-11-17 4,706.96 4,706.96 4,706.96 4,706.96 0.0M
2023-11-16 4,693.34 4,693.34 4,693.34 4,693.34 0.0M
2023-11-15 4,713.32 4,713.32 4,713.32 4,713.32 0.0M
2023-11-14 4,764.12 4,764.12 4,764.12 4,764.12 0.0M
2023-11-13 4,630.33 4,630.33 4,630.33 4,630.33 0.0M
2023-11-10 4,564.06 4,564.06 4,564.06 4,564.06 0.0M
2023-11-09 4,583.56 4,583.56 4,583.56 4,583.56 0.0M
2023-11-08 4,659.96 4,659.96 4,659.96 4,659.96 0.0M
2023-11-07 4,681.34 4,681.34 4,681.34 4,681.34 0.0M
2023-11-06 4,722.36 4,722.36 4,722.36 4,722.36 0.0M
2023-11-03 4,643.47 4,643.47 4,643.47 4,643.47 0.0M
2023-11-02 4,636.73 4,636.73 4,636.73 4,636.73 0.0M
2023-11-01 4,505.01 4,505.01 4,505.01 4,505.01 0.0M
2023-10-31 4,485.87 4,485.87 4,485.87 4,485.87 0.0M
2023-10-30 4,470.79 4,470.79 4,470.79 4,470.79 0.0M
2023-10-27 4,465.13 4,465.13 4,465.13 4,465.13 0.0M
2023-10-26 4,370.87 4,370.87 4,370.87 4,370.87 0.0M
2023-10-25 4,395.12 4,395.12 4,395.12 4,395.12 0.0M
2023-10-24 4,421.10 4,421.10 4,421.10 4,421.10 0.0M
2023-10-23 4,356.97 4,356.97 4,356.97 4,356.97 0.0M
2023-10-20 4,405.73 4,405.73 4,405.73 4,405.73 0.0M
2023-10-19 4,435.76 4,435.76 4,435.76 4,435.76 0.0M
2023-10-18 4,464.69 4,464.69 4,464.69 4,464.69 0.0M
2023-10-17 4,408.88 4,408.88 4,408.88 4,408.88 0.0M
2023-10-16 4,388.00 4,388.00 4,388.00 4,388.00 0.0M
2023-10-13 4,412.67 4,412.67 4,412.67 4,412.67 0.0M
2023-10-12 4,426.77 4,426.77 4,426.77 4,426.77 0.0M
2023-10-11 4,434.98 4,434.98 4,434.98 4,434.98 0.0M
2023-10-10 4,314.88 4,314.88 4,314.88 4,314.88 0.0M
2023-10-09 4,162.64 4,162.64 4,162.64 4,162.64 0.0M
2023-10-06 4,233.97 4,233.97 4,233.97 4,233.97 0.0M
2023-10-05 4,301.46 4,301.46 4,301.46 4,301.46 0.0M
2023-10-04 4,418.82 4,418.82 4,418.82 4,418.82 0.0M
2023-10-03 4,429.16 4,429.16 4,429.16 4,429.16 0.0M
2023-10-02 4,552.42 4,552.42 4,552.42 4,552.42 0.0M
2023-09-29 4,607.32 4,607.32 4,607.32 4,607.32 0.0M
2023-09-28 4,589.73 4,589.73 4,589.73 4,589.73 0.0M
2023-09-27 4,603.19 4,603.19 4,603.19 4,603.19 0.0M
2023-09-26 4,685.17 4,685.17 4,685.17 4,685.17 0.0M
2023-09-25 4,628.48 4,628.48 4,628.48 4,628.48 0.0M
2023-09-22 4,619.11 4,619.11 4,619.11 4,619.11 0.0M
2023-09-21 4,560.58 4,560.58 4,560.58 4,560.58 0.0M
2023-09-20 4,567.23 4,567.23 4,567.23 4,567.23 0.0M
2023-09-19 4,638.87 4,638.87 4,638.87 4,638.87 0.0M
2023-09-18 4,742.28 4,742.28 4,742.28 4,742.28 0.0M
2023-09-15 4,705.16 4,705.16 4,705.16 4,705.16 0.0M
2023-09-14 4,631.95 4,631.95 4,631.95 4,631.95 0.0M
2023-09-13 4,583.09 4,583.09 4,583.09 4,583.09 0.0M
2023-09-12 4,666.12 4,666.12 4,666.12 4,666.12 0.0M
2023-09-11 4,678.91 4,678.91 4,678.91 4,678.91 0.0M
2023-09-08 4,727.27 4,727.27 4,727.27 4,727.27 0.0M
2023-09-07 4,703.45 4,703.45 4,703.45 4,703.45 0.0M
2023-09-06 4,824.31 4,824.31 4,824.31 4,824.31 0.0M
2023-09-05 4,816.00 4,816.00 4,816.00 4,816.00 0.0M
2023-09-04 4,756.54 4,756.54 4,756.54 4,756.54 0.0M
2023-09-01 4,848.36 4,848.36 4,848.36 4,848.36 0.0M
2023-08-31 4,880.59 4,880.59 4,880.59 4,880.59 0.0M
2023-08-30 4,894.14 4,894.14 4,894.14 4,894.14 0.0M
2023-08-29 4,878.77 4,878.77 4,878.77 4,878.77 0.0M
2023-08-28 4,878.10 4,878.10 4,878.10 4,878.10 0.0M
2023-08-25 4,789.21 4,789.21 4,789.21 4,789.21 0.0M
2023-08-24 4,753.53 4,753.53 4,753.53 4,753.53 0.0M
2023-08-23 4,813.66 4,813.66 4,813.66 4,813.66 0.0M
2023-08-22 4,826.26 4,826.26 4,826.26 4,826.26 0.0M
2023-08-21 4,764.55 4,764.55 4,764.55 4,764.55 0.0M
2023-08-18 4,664.52 4,664.52 4,664.52 4,664.52 0.0M
2023-08-17 4,737.28 4,737.28 4,737.28 4,737.28 0.0M
2023-08-16 4,689.86 4,689.86 4,689.86 4,689.86 0.0M
2023-08-14 4,748.44 4,748.44 4,748.44 4,748.44 0.0M
2023-08-11 4,814.38 4,814.38 4,814.38 4,814.38 0.0M
2023-08-10 4,926.43 4,926.43 4,926.43 4,926.43 0.0M
2023-08-09 4,946.87 4,946.87 4,946.87 4,946.87 0.0M
2023-08-08 4,891.05 4,891.05 4,891.05 4,891.05 0.0M
2023-08-07 4,950.83 4,950.83 4,950.83 4,950.83 0.0M
2023-08-04 4,925.65 4,925.65 4,925.65 4,925.65 0.0M
2023-08-03 4,920.69 4,920.69 4,920.69 4,920.69 0.0M
2023-08-02 4,915.36 4,915.36 4,915.36 4,915.36 0.0M
2023-08-01 5,015.59 5,015.59 5,015.59 5,015.59 0.0M
2023-07-31 5,026.89 5,026.89 5,026.89 5,026.89 0.0M
2023-07-28 4,991.46 4,991.46 4,991.46 4,991.46 0.0M
2023-07-27 5,038.97 5,038.97 5,038.97 5,038.97 0.0M
2023-07-26 5,074.11 5,074.11 5,074.11 5,074.11 0.0M
2023-07-25 5,098.07 5,098.07 5,098.07 5,098.07 0.0M
2023-07-24 5,089.53 5,089.53 5,089.53 5,089.53 0.0M
2023-07-21 5,135.13 5,135.13 5,135.13 5,135.13 0.0M
2023-07-20 5,061.91 5,061.91 5,061.91 5,061.91 0.0M
2023-07-19 5,014.31 5,014.31 5,014.31 5,014.31 0.0M
2023-07-18 4,928.67 4,928.67 4,928.67 4,928.67 0.0M
2023-07-17 4,932.00 4,932.00 4,932.00 4,932.00 0.0M
2023-07-14 5,028.20 5,028.20 5,028.20 5,028.20 0.0M
2023-07-13 5,033.97 5,033.97 5,033.97 5,033.97 0.0M
2023-07-12 5,032.61 5,032.61 5,032.61 5,032.61 0.0M
2023-07-11 5,024.91 5,024.91 5,024.91 5,024.91 0.0M
2023-07-10 4,934.17 4,934.17 4,934.17 4,934.17 0.0M
2023-07-07 4,946.55 4,946.55 4,946.55 4,946.55 0.0M
2023-07-06 4,990.93 4,990.93 4,990.93 4,990.93 0.0M
2023-07-05 5,086.34 5,086.34 5,086.34 5,086.34 0.0M
2023-07-04 5,106.75 5,106.75 5,106.75 5,106.75 0.0M
2023-07-03 5,077.23 5,077.23 5,077.23 5,077.23 0.0M
2023-06-30 5,083.57 5,083.57 5,083.57 5,083.57 0.0M
2023-06-29 5,053.51 5,053.51 5,053.51 5,053.51 0.0M
2023-06-28 4,934.58 4,934.58 4,934.58 4,934.58 0.0M
2023-06-27 4,913.63 4,913.63 4,913.63 4,913.63 0.0M
2023-06-26 4,910.25 4,910.25 4,910.25 4,910.25 0.0M
2023-06-23 5,156.71 5,156.71 5,156.71 5,156.71 0.0M
2023-06-22 5,129.14 5,129.14 5,129.14 5,129.14 0.0M
2023-06-21 5,159.74 5,159.74 5,159.74 5,159.74 0.0M
2023-06-20 5,149.36 5,149.36 5,149.36 5,149.36 0.0M
2023-06-19 5,124.64 5,124.64 5,124.64 5,124.64 0.0M
2023-06-16 5,127.56 5,127.56 5,127.56 5,127.56 0.0M
2023-06-15 5,054.59 5,054.59 5,054.59 5,054.59 0.0M
2023-06-14 5,066.09 5,066.09 5,066.09 5,066.09 0.0M
2023-06-13 5,074.32 5,074.32 5,074.32 5,074.32 0.0M
2023-06-12 5,062.62 5,062.62 5,062.62 5,062.62 0.0M
2023-06-09 5,053.42 5,053.42 5,053.42 5,053.42 0.0M
2023-06-08 5,046.11 5,046.11 5,046.11 5,046.11 0.0M
2023-06-07 4,991.54 4,991.54 4,991.54 4,991.54 0.0M
2023-06-06 4,982.00 4,982.00 4,982.00 4,982.00 0.0M
2023-06-02 4,923.24 4,923.24 4,923.24 4,923.24 0.0M
2023-06-01 4,884.41 4,884.41 4,884.41 4,884.41 0.0M
2023-05-31 4,985.70 4,985.70 4,985.70 4,985.70 0.0M
2023-05-30 4,982.30 4,982.30 4,982.30 4,982.30 0.0M
2023-05-29 5,032.08 5,032.08 5,032.08 5,032.08 0.0M
2023-05-26 4,889.60 4,889.60 4,889.60 4,889.60 0.0M
2023-05-25 4,764.86 4,764.86 4,764.86 4,764.86 0.0M
2023-05-24 4,735.27 4,735.27 4,735.27 4,735.27 0.0M
2023-05-23 4,775.96 4,775.96 4,775.96 4,775.96 0.0M
2023-05-22 4,738.30 4,738.30 4,738.30 4,738.30 0.0M
2023-05-19 4,359.84 4,359.84 4,359.84 4,359.84 0.0M
2023-05-18 4,366.58 4,366.58 4,366.58 4,366.58 0.0M
2023-05-17 4,440.87 4,440.87 4,440.87 4,440.87 0.0M
2023-05-16 4,456.08 4,456.08 4,456.08 4,456.08 0.0M
2023-05-15 4,427.55 4,427.55 4,427.55 4,427.55 0.0M
2023-05-12 4,448.59 4,448.59 4,448.59 4,448.59 0.0M
2023-05-11 4,467.48 4,467.48 4,467.48 4,467.48 0.0M
2023-05-10 4,504.87 4,504.87 4,504.87 4,504.87 0.0M
2023-05-09 4,426.65 4,426.65 4,426.65 4,426.65 0.0M
2023-05-08 4,399.54 4,399.54 4,399.54 4,399.54 0.0M
2023-05-05 4,362.66 4,362.66 4,362.66 4,362.66 0.0M
2023-05-04 4,345.92 4,345.92 4,345.92 4,345.92 0.0M
2023-05-03 4,377.14 4,377.14 4,377.14 4,377.14 0.0M
2023-05-02 4,388.45 4,388.45 4,388.45 4,388.45 0.0M
2023-04-28 4,358.24 4,358.24 4,358.24 4,358.24 0.0M
2023-04-27 4,399.69 4,399.69 4,399.69 4,399.69 0.0M
2023-04-26 4,454.43 4,454.43 4,454.43 4,454.43 0.0M
2023-04-25 4,443.99 4,443.99 4,443.99 4,443.99 0.0M
2023-04-24 4,488.48 4,488.48 4,488.48 4,488.48 0.0M
2023-04-21 4,482.65 4,482.65 4,482.65 4,482.65 0.0M
2023-04-20 4,517.82 4,517.82 4,517.82 4,517.82 0.0M
2023-04-19 4,541.57 4,541.57 4,541.57 4,541.57 0.0M
2023-04-18 4,596.70 4,596.70 4,596.70 4,596.70 0.0M
2023-04-13 4,575.31 4,575.31 4,575.31 4,575.31 0.0M
2023-04-12 4,578.44 4,578.44 4,578.44 4,578.44 0.0M
2023-04-11 4,631.12 4,631.12 4,631.12 4,631.12 0.0M
2023-04-06 4,573.76 4,573.76 4,573.76 4,573.76 0.0M
2023-04-05 4,531.44 4,531.44 4,531.44 4,531.44 0.0M
2023-04-04 4,528.06 4,528.06 4,528.06 4,528.06 0.0M
2023-04-03 4,550.51 4,550.51 4,550.51 4,550.51 0.0M
2023-03-31 4,497.00 4,497.00 4,497.00 4,497.00 0.0M
2023-03-30 4,399.68 4,399.68 4,399.68 4,399.68 0.0M
2023-03-29 4,263.14 4,263.14 4,263.14 4,263.14 0.0M
2023-03-28 4,239.19 4,239.19 4,239.19 4,239.19 0.0M
2023-03-27 4,297.89 4,297.89 4,297.89 4,297.89 0.0M
2023-03-24 4,304.90 4,304.90 4,304.90 4,304.90 0.0M
2023-03-23 4,406.81 4,406.81 4,406.81 4,406.81 0.0M
2023-03-22 4,366.38 4,366.38 4,366.38 4,366.38 0.0M
2023-03-21 4,402.60 4,402.60 4,402.60 4,402.60 0.0M
2023-03-20 4,255.16 4,255.16 4,255.16 4,255.16 0.0M
2023-03-17 4,288.68 4,288.68 4,288.68 4,288.68 0.0M
2023-03-16 4,346.31 4,346.31 4,346.31 4,346.31 0.0M
2023-03-15 4,318.28 4,318.28 4,318.28 4,318.28 0.0M
2023-03-14 4,510.70 4,510.70 4,510.70 4,510.70 0.0M
2023-03-13 4,430.99 4,430.99 4,430.99 4,430.99 0.0M
2023-03-10 4,485.28 4,485.28 4,485.28 4,485.28 0.0M
2023-03-09 4,571.95 4,571.95 4,571.95 4,571.95 0.0M
2023-03-08 4,532.57 4,532.57 4,532.57 4,532.57 0.0M
2023-03-07 4,454.79 4,454.79 4,454.79 4,454.79 0.0M
2023-03-06 4,436.34 4,436.34 4,436.34 4,436.34 0.0M
2023-03-03 4,573.66 4,573.66 4,573.66 4,573.66 0.0M
2023-03-02 4,673.32 4,673.32 4,673.32 4,673.32 0.0M
2023-03-01 4,761.72 4,761.72 4,761.72 4,761.72 0.0M
2023-02-28 4,710.40 4,710.40 4,710.40 4,710.40 0.0M
2023-02-24 4,619.21 4,619.21 4,619.21 4,619.21 0.0M
2023-02-23 4,646.78 4,646.78 4,646.78 4,646.78 0.0M
2023-02-22 4,559.82 4,559.82 4,559.82 4,559.82 0.0M
2023-02-21 4,624.82 4,624.82 4,624.82 4,624.82 0.0M
2023-02-20 4,666.31 4,666.31 4,666.31 4,666.31 0.0M
2023-02-17 4,639.90 4,639.90 4,639.90 4,639.90 0.0M
2023-02-16 4,608.15 4,608.15 4,608.15 4,608.15 0.0M
2023-02-15 4,635.85 4,635.85 4,635.85 4,635.85 0.0M
2023-02-14 4,594.26 4,594.26 4,594.26 4,594.26 0.0M
2023-02-13 4,618.14 4,618.14 4,618.14 4,618.14 0.0M
2023-02-10 4,483.91 4,483.91 4,483.91 4,483.91 0.0M
2023-02-09 4,489.35 4,489.35 4,489.35 4,489.35 0.0M
2023-02-08 4,420.48 4,420.48 4,420.48 4,420.48 0.0M
2023-02-07 4,365.42 4,365.42 4,365.42 4,365.42 0.0M
2023-02-06 4,337.56 4,337.56 4,337.56 4,337.56 0.0M
2023-02-03 4,374.67 4,374.67 4,374.67 4,374.67 0.0M
2023-02-02 4,339.47 4,339.47 4,339.47 4,339.47 0.0M
2023-02-01 4,371.71 4,371.71 4,371.71 4,371.71 0.0M
2023-01-31 4,357.53 4,357.53 4,357.53 4,357.53 0.0M
2023-01-30 4,414.06 4,414.06 4,414.06 4,414.06 0.0M
2023-01-27 4,360.36 4,360.36 4,360.36 4,360.36 0.0M
2023-01-26 4,321.50 4,321.50 4,321.50 4,321.50 0.0M
2023-01-25 4,297.84 4,297.84 4,297.84 4,297.84 0.0M
2023-01-24 4,319.15 4,319.15 4,319.15 4,319.15 0.0M
2023-01-23 4,315.14 4,315.14 4,315.14 4,315.14 0.0M
2023-01-20 4,216.79 4,216.79 4,216.79 4,216.79 0.0M
2023-01-19 4,214.08 4,214.08 4,214.08 4,214.08 0.0M
2023-01-18 4,367.20 4,367.20 4,367.20 4,367.20 0.0M
2023-01-17 4,403.41 4,403.41 4,403.41 4,403.41 0.0M
2023-01-16 4,386.21 4,386.21 4,386.21 4,386.21 0.0M
2023-01-13 4,331.30 4,331.30 4,331.30 4,331.30 0.0M
2023-01-12 4,276.59 4,276.59 4,276.59 4,276.59 0.0M
2023-01-11 4,303.31 4,303.31 4,303.31 4,303.31 0.0M
2023-01-10 4,312.43 4,312.43 4,312.43 4,312.43 0.0M
2023-01-09 4,340.88 4,340.88 4,340.88 4,340.88 0.0M
2023-01-05 4,284.58 4,284.58 4,284.58 4,284.58 0.0M
2023-01-04 4,307.05 4,307.05 4,307.05 4,307.05 0.0M
2023-01-03 4,290.16 4,290.16 4,290.16 4,290.16 0.0M
2023-01-02 4,195.77 4,195.77 4,195.77 4,195.77 0.0M