Hellenic Mid and Small Cap (HELMSI)

HELMSI
🏛️ ギリシャ →
2,645.25
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
10:30 2,646.04 2,653.97 2,646.04 2,651.26 0.0K
10:35 2,649.52 2,650.20 2,648.72 2,650.20 0.0K
10:40 2,650.36 2,650.80 2,647.49 2,647.49 0.0K
10:45 2,646.93 2,646.93 2,640.87 2,642.32 0.0K
10:50 2,643.43 2,647.97 2,643.43 2,647.97 0.0K
10:55 2,648.02 2,648.12 2,646.95 2,647.08 0.0K
11:00 2,647.83 2,647.85 2,646.14 2,646.14 0.0K
11:05 2,645.45 2,646.39 2,645.27 2,646.39 0.0K
11:10 2,645.93 2,646.36 2,645.82 2,645.82 0.0K
11:15 2,646.11 2,646.19 2,644.95 2,645.34 0.0K
11:20 2,645.84 2,646.66 2,644.06 2,644.06 0.0K
11:25 2,644.26 2,645.38 2,643.82 2,645.19 0.0K
11:30 2,645.33 2,645.89 2,643.14 2,643.14 0.0K
11:35 2,641.20 2,643.06 2,641.20 2,642.55 0.0K
11:40 2,642.28 2,643.05 2,641.47 2,641.99 0.0K
11:45 2,642.48 2,643.87 2,642.48 2,642.62 0.0K
11:50 2,642.32 2,642.75 2,641.38 2,641.66 0.0K
11:55 2,641.63 2,641.74 2,640.81 2,641.41 0.0K
12:00 2,641.72 2,643.26 2,641.72 2,642.66 0.0K
12:05 2,642.18 2,642.18 2,641.28 2,641.96 0.0K
12:10 2,642.66 2,642.66 2,641.61 2,641.73 0.0K
12:15 2,641.91 2,642.76 2,641.78 2,642.76 0.0K
12:20 2,642.75 2,642.83 2,640.62 2,640.62 0.0K
12:25 2,640.88 2,641.31 2,640.88 2,641.29 0.0K
12:30 2,641.27 2,641.27 2,640.52 2,641.05 0.0K
12:35 2,640.87 2,640.87 2,639.38 2,640.30 0.0K
12:40 2,640.11 2,640.81 2,640.10 2,640.62 0.0K
12:45 2,640.64 2,641.03 2,639.59 2,639.71 0.0K
12:50 2,639.62 2,639.62 2,638.43 2,639.25 0.0K
12:55 2,639.40 2,641.29 2,639.40 2,640.98 0.0K
13:00 2,641.05 2,641.05 2,640.04 2,640.04 0.0K
13:05 2,640.04 2,640.04 2,639.08 2,639.66 0.0K
13:10 2,639.68 2,639.77 2,638.82 2,639.61 0.0K
13:15 2,639.39 2,639.64 2,638.67 2,639.28 0.0K
13:20 2,639.39 2,640.03 2,639.39 2,639.85 0.0K
13:25 2,640.28 2,641.51 2,640.28 2,641.51 0.0K
13:30 2,641.68 2,641.82 2,641.44 2,641.53 0.0K
13:35 2,641.43 2,641.78 2,641.08 2,641.51 0.0K
13:40 2,641.64 2,641.64 2,639.76 2,639.76 0.0K
13:45 2,639.99 2,640.09 2,639.34 2,640.09 0.0K
13:50 2,640.33 2,640.51 2,639.64 2,639.64 0.0K
13:55 2,639.65 2,640.41 2,639.53 2,640.28 0.0K
14:00 2,640.44 2,640.44 2,637.49 2,637.49 0.0K
14:05 2,637.64 2,637.75 2,636.76 2,636.76 0.0K
14:10 2,636.40 2,636.40 2,635.06 2,636.05 0.0K
14:15 2,636.01 2,636.34 2,635.55 2,636.01 0.0K
14:20 2,636.65 2,636.99 2,636.18 2,636.99 0.0K
14:25 2,636.91 2,637.10 2,636.53 2,636.87 0.0K
14:30 2,637.04 2,637.04 2,635.44 2,635.83 0.0K
14:35 2,635.81 2,635.81 2,633.24 2,633.24 0.0K
14:40 2,632.60 2,634.58 2,632.11 2,634.58 0.0K
14:45 2,634.87 2,635.04 2,634.63 2,635.04 0.0K
14:50 2,635.11 2,635.11 2,632.73 2,632.73 0.0K
14:55 2,632.41 2,633.66 2,631.78 2,633.12 0.0K
15:00 2,633.20 2,633.20 2,630.73 2,630.76 0.0K
15:05 2,630.22 2,630.22 2,628.07 2,628.98 0.0K
15:10 2,630.13 2,630.13 2,625.88 2,625.88 0.0K
15:15 2,626.44 2,628.33 2,626.32 2,628.33 0.0K
15:20 2,628.33 2,629.87 2,628.02 2,629.56 0.0K
15:25 2,629.41 2,630.32 2,629.07 2,630.32 0.0K
15:30 2,630.75 2,632.64 2,630.75 2,632.32 0.0K
15:35 2,632.17 2,633.60 2,632.17 2,632.50 0.0K
15:40 2,632.28 2,632.82 2,632.28 2,632.30 0.0K
15:45 2,632.67 2,633.86 2,632.67 2,633.55 0.0K
15:50 2,633.72 2,633.72 2,632.12 2,632.53 0.0K
15:55 2,632.79 2,633.84 2,632.79 2,633.84 0.0K
16:00 2,634.07 2,636.14 2,633.92 2,635.96 0.0K
16:05 2,636.30 2,636.30 2,635.67 2,635.79 0.0K
16:10 2,634.21 2,635.51 2,634.10 2,635.51 0.0K
16:15 2,634.99 2,636.39 2,634.51 2,636.39 0.0K
16:20 2,636.16 2,638.07 2,635.89 2,638.07 0.0K
16:25 2,638.67 2,638.81 2,636.23 2,638.81 0.0K
16:30 2,638.19 2,638.90 2,637.90 2,638.43 0.0K
16:35 2,638.66 2,640.64 2,638.29 2,639.82 0.0K
16:40 2,640.07 2,641.17 2,640.07 2,641.16 0.0K
16:45 2,640.49 2,641.68 2,639.85 2,641.59 0.0K
16:50 2,640.69 2,642.87 2,640.69 2,642.52 0.0K
16:55 2,642.47 2,646.87 2,641.41 2,646.87 0.0K
17:00 2,646.15 2,647.87 2,646.15 2,647.87 0.0K
17:05 2,647.87 2,647.87 2,647.87 2,647.87 0.0K
17:10 2,648.12 2,648.12 2,645.25 2,645.25 0.0K
17:15 2,645.25 2,645.25 2,645.25 2,645.25 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,646.04 2,653.97 2,625.88 2,645.25 0.0M
2025-09-25 2,679.65 2,679.65 2,643.30 2,643.92 0.0M
2025-09-24 2,677.10 2,685.01 2,670.35 2,681.38 0.0M
2025-09-23 2,681.48 2,688.10 2,666.62 2,677.75 0.0M
2025-09-22 2,670.91 2,679.29 2,656.25 2,672.75 0.0M
2025-09-19 2,660.74 2,669.62 2,657.87 2,668.59 0.0M
2025-09-18 2,657.09 2,670.09 2,652.69 2,655.58 0.0M
2025-09-17 2,665.86 2,668.13 2,634.89 2,649.70 0.0M
2025-09-16 2,681.14 2,681.14 2,663.39 2,664.40 0.0M
2025-09-15 2,675.79 2,682.58 2,667.91 2,675.81 0.0M
2025-09-12 2,658.88 2,673.83 2,654.64 2,671.24 0.0M
2025-09-11 2,627.69 2,651.61 2,624.44 2,651.61 0.0M
2025-09-10 2,616.95 2,628.63 2,613.06 2,621.19 0.0M
2025-09-09 2,622.32 2,630.72 2,609.30 2,615.65 0.0M
2025-09-08 2,618.97 2,628.09 2,601.75 2,617.82 0.0M
2025-09-05 2,634.69 2,637.51 2,601.95 2,617.01 0.0M
2025-09-04 2,643.16 2,645.08 2,621.14 2,626.97 0.0M
2025-09-03 2,614.15 2,638.07 2,604.02 2,637.71 0.0M
2025-09-02 2,673.87 2,673.87 2,609.85 2,613.67 0.0M
2025-09-01 2,689.93 2,700.11 2,668.98 2,677.81 0.0M
2025-08-29 2,681.69 2,696.10 2,668.09 2,687.79 0.0M
2025-08-28 2,710.69 2,718.48 2,653.78 2,683.70 0.0M
2025-08-27 2,707.97 2,725.13 2,703.43 2,709.93 0.0M
2025-08-26 2,730.44 2,730.44 2,693.16 2,706.81 0.0M
2025-08-25 2,721.67 2,736.27 2,718.05 2,732.57 0.0M
2025-08-22 2,706.78 2,715.57 2,701.02 2,714.11 0.0M
2025-08-21 2,690.40 2,703.13 2,687.07 2,700.55 0.0M
2025-08-20 2,674.15 2,699.49 2,669.70 2,694.85 0.0M
2025-08-19 2,666.42 2,683.93 2,665.36 2,677.24 0.0M
2025-08-18 2,691.08 2,694.82 2,661.24 2,666.59 0.0M
2025-08-14 2,698.42 2,702.00 2,688.63 2,694.14 0.0M
2025-08-13 2,668.55 2,695.37 2,661.68 2,695.37 0.0M
2025-08-12 2,661.82 2,675.23 2,652.39 2,664.83 0.0M
2025-08-11 2,609.58 2,659.92 2,609.58 2,659.92 0.0M
2025-08-08 2,599.92 2,613.40 2,599.92 2,603.28 0.0M
2025-08-07 2,577.85 2,602.84 2,576.80 2,601.06 0.0M
2025-08-06 2,546.27 2,574.17 2,545.60 2,574.17 0.0M
2025-08-05 2,520.14 2,543.13 2,516.52 2,542.03 0.0M
2025-08-04 2,490.92 2,516.08 2,490.92 2,515.54 0.0M
2025-08-01 2,520.12 2,520.12 2,479.29 2,490.29 0.0M
2025-07-31 2,531.11 2,532.80 2,520.33 2,530.07 0.0M
2025-07-30 2,519.41 2,531.44 2,515.37 2,531.32 0.0M
2025-07-29 2,510.07 2,517.18 2,502.32 2,517.18 0.0M
2025-07-28 2,539.82 2,549.56 2,507.82 2,507.82 0.0M
2025-07-25 2,527.54 2,537.16 2,512.71 2,527.66 0.0M
2025-07-24 2,534.65 2,539.89 2,523.58 2,526.29 0.0M
2025-07-23 2,515.95 2,541.06 2,515.95 2,527.23 0.0M
2025-07-22 2,525.99 2,528.13 2,508.38 2,513.89 0.0M
2025-07-21 2,540.99 2,540.99 2,519.38 2,531.05 0.0M
2025-07-18 2,533.43 2,542.60 2,525.35 2,541.31 0.0M
2025-07-17 2,515.71 2,532.54 2,515.71 2,531.92 0.0M
2025-07-16 2,522.28 2,523.50 2,510.37 2,510.57 0.0M
2025-07-15 2,502.66 2,522.23 2,501.38 2,521.78 0.0M
2025-07-14 2,499.23 2,499.23 2,485.30 2,496.59 0.0M
2025-07-11 2,507.40 2,513.20 2,502.59 2,507.12 0.0M
2025-07-10 2,502.52 2,524.71 2,502.52 2,511.23 0.0M
2025-07-09 2,502.49 2,507.83 2,492.55 2,504.45 0.0M
2025-07-08 2,470.72 2,496.78 2,466.31 2,496.78 0.0M
2025-07-07 2,460.66 2,470.30 2,454.61 2,470.30 0.0M
2025-07-04 2,453.15 2,468.03 2,448.43 2,465.72 0.0M
2025-07-03 2,446.54 2,457.36 2,440.97 2,452.63 0.0M
2025-07-02 2,435.62 2,443.82 2,421.78 2,438.81 0.0M
2025-07-01 2,428.79 2,432.48 2,421.64 2,427.82 0.0M
2025-06-30 2,435.74 2,437.49 2,423.64 2,431.07 0.0M
2025-06-27 2,444.00 2,459.59 2,432.97 2,437.28 0.0M
2025-06-26 2,404.47 2,441.93 2,404.46 2,440.18 0.0M
2025-06-25 2,397.19 2,411.11 2,387.18 2,409.41 0.0M
2025-06-24 2,362.23 2,397.63 2,362.23 2,389.71 0.0M
2025-06-23 2,322.21 2,343.87 2,309.67 2,341.94 0.0M
2025-06-20 2,327.40 2,345.11 2,320.46 2,332.23 0.0M
2025-06-19 2,337.24 2,360.10 2,320.09 2,320.63 0.0M
2025-06-18 2,382.54 2,389.70 2,340.87 2,345.88 0.0M
2025-06-17 2,391.14 2,395.86 2,376.78 2,384.05 0.0M
2025-06-16 2,408.23 2,421.08 2,398.73 2,398.78 0.0M
2025-06-13 2,414.27 2,425.51 2,398.23 2,422.92 0.0M
2025-06-12 2,451.30 2,454.98 2,437.31 2,447.08 0.0M
2025-06-11 2,440.14 2,455.20 2,439.23 2,455.20 0.0M
2025-06-10 2,421.65 2,436.82 2,417.97 2,436.71 0.0M
2025-06-06 2,413.22 2,419.03 2,404.31 2,415.39 0.0M
2025-06-05 2,412.71 2,415.48 2,400.81 2,410.25 0.0M
2025-06-04 2,388.90 2,411.06 2,388.90 2,410.56 0.0M
2025-06-03 2,374.66 2,388.21 2,370.02 2,388.21 0.0M
2025-06-02 2,397.86 2,405.19 2,364.09 2,374.31 0.0M
2025-05-30 2,421.14 2,422.28 2,399.54 2,400.51 0.0M
2025-05-29 2,427.68 2,430.19 2,415.22 2,416.21 0.0M
2025-05-28 2,421.89 2,431.08 2,419.51 2,422.37 0.0M
2025-05-27 2,399.11 2,418.45 2,399.11 2,417.00 0.0M
2025-05-26 2,367.78 2,401.62 2,367.78 2,399.58 0.0M
2025-05-23 2,394.52 2,402.19 2,330.07 2,352.51 0.0M
2025-05-22 2,399.56 2,410.32 2,389.14 2,397.20 0.0M
2025-05-21 2,392.33 2,402.52 2,375.98 2,402.52 0.0M
2025-05-20 2,399.34 2,400.56 2,387.20 2,394.35 0.0M
2025-05-19 2,401.05 2,403.44 2,385.04 2,402.25 0.0M
2025-05-16 2,387.44 2,402.91 2,385.43 2,401.76 0.0M
2025-05-15 2,388.26 2,388.26 2,375.46 2,383.79 0.0M
2025-05-14 2,378.43 2,389.71 2,373.28 2,389.71 0.0M
2025-05-13 2,359.15 2,376.00 2,349.63 2,375.21 0.0M
2025-05-12 2,345.81 2,364.04 2,345.81 2,360.00 0.0M
2025-05-09 2,313.62 2,335.10 2,313.12 2,330.33 0.0M
2025-05-08 2,325.15 2,326.63 2,303.18 2,308.56 0.0M
2025-05-07 2,301.79 2,315.70 2,299.22 2,315.47 0.0M
2025-05-06 2,314.30 2,314.30 2,288.76 2,298.06 0.0M
2025-05-05 2,293.29 2,315.35 2,293.29 2,315.35 0.0M
2025-05-02 2,287.43 2,298.57 2,280.13 2,292.96 0.0M
2025-04-30 2,301.54 2,306.69 2,266.84 2,275.00 0.0M
2025-04-29 2,288.27 2,297.14 2,284.73 2,297.14 0.0M
2025-04-28 2,300.50 2,304.60 2,287.46 2,289.23 0.0M
2025-04-25 2,290.48 2,302.86 2,287.85 2,293.77 0.0M
2025-04-24 2,289.82 2,297.41 2,278.16 2,286.06 0.0M
2025-04-23 2,270.25 2,292.45 2,269.20 2,292.45 0.0M
2025-04-22 2,230.95 2,254.78 2,228.49 2,254.50 0.0M
2025-04-17 2,249.98 2,250.49 2,225.52 2,232.57 0.0M
2025-04-16 2,239.17 2,248.86 2,222.62 2,245.44 0.0M
2025-04-15 2,227.31 2,246.09 2,227.31 2,243.62 0.0M
2025-04-14 2,190.61 2,219.69 2,190.61 2,219.42 0.0M
2025-04-11 2,166.58 2,177.27 2,130.70 2,172.34 0.0M
2025-04-10 2,088.56 2,219.47 2,088.56 2,166.92 0.0M
2025-04-09 2,122.13 2,122.13 2,050.38 2,085.86 0.0M
2025-04-08 2,057.24 2,157.42 2,057.24 2,146.60 0.0M
2025-04-07 2,185.92 2,185.92 2,005.36 2,030.99 0.0M
2025-04-04 2,268.96 2,271.14 2,154.75 2,186.23 0.0M
2025-04-03 2,292.64 2,325.07 2,277.43 2,281.73 0.0M
2025-04-02 2,327.32 2,330.65 2,313.95 2,327.67 0.0M
2025-04-01 2,310.47 2,340.19 2,310.47 2,327.80 0.0M
2025-03-31 2,349.08 2,349.08 2,297.57 2,305.08 0.0M
2025-03-28 2,362.87 2,379.49 2,359.58 2,368.62 0.0M
2025-03-27 2,357.74 2,365.44 2,347.21 2,360.30 0.0M
2025-03-26 2,337.22 2,357.98 2,337.22 2,357.98 0.0M
2025-03-24 2,292.89 2,330.43 2,292.89 2,330.43 0.0M
2025-03-21 2,309.17 2,309.17 2,284.14 2,286.35 0.0M
2025-03-20 2,313.51 2,319.21 2,298.24 2,307.20 0.0M
2025-03-19 2,300.54 2,311.70 2,298.01 2,311.70 0.0M
2025-03-18 2,294.44 2,303.00 2,291.46 2,299.46 0.0M
2025-03-17 2,286.80 2,297.72 2,275.27 2,288.88 0.0M
2025-03-14 2,253.81 2,284.54 2,253.81 2,284.00 0.0M
2025-03-13 2,255.94 2,260.07 2,245.53 2,253.63 0.0M
2025-03-12 2,213.31 2,256.18 2,213.31 2,255.03 0.0M
2025-03-11 2,219.48 2,233.82 2,210.39 2,211.36 0.0M
2025-03-10 2,231.16 2,232.14 2,217.22 2,225.00 0.0M
2025-03-07 2,225.34 2,231.59 2,215.36 2,229.39 0.0M
2025-03-06 2,240.51 2,253.77 2,224.19 2,226.77 0.0M
2025-03-05 2,204.78 2,236.30 2,204.78 2,236.30 0.0M
2025-03-04 2,215.22 2,233.90 2,192.93 2,199.15 0.0M
2025-02-28 2,218.32 2,232.45 2,205.96 2,219.94 0.0M
2025-02-27 2,231.90 2,231.90 2,210.47 2,225.81 0.0M
2025-02-26 2,241.06 2,248.65 2,233.84 2,235.74 0.0M
2025-02-25 2,246.86 2,250.68 2,237.35 2,237.35 0.0M
2025-02-24 2,279.03 2,279.70 2,250.74 2,256.73 0.0M
2025-02-21 2,277.04 2,286.11 2,275.09 2,276.32 0.0M
2025-02-20 2,261.27 2,279.62 2,261.22 2,277.46 0.0M
2025-02-19 2,285.58 2,295.64 2,266.49 2,267.86 0.0M
2025-02-18 2,285.42 2,285.43 2,265.15 2,283.56 0.0M
2025-02-17 2,274.77 2,285.25 2,270.70 2,283.99 0.0M
2025-02-14 2,264.56 2,272.63 2,258.65 2,272.44 0.0M
2025-02-13 2,235.08 2,261.54 2,233.34 2,259.02 0.0M
2025-02-12 2,218.82 2,231.10 2,218.32 2,231.10 0.0M
2025-02-11 2,212.07 2,220.41 2,210.48 2,216.09 0.0M
2025-02-10 2,201.45 2,213.70 2,197.75 2,213.05 0.0M
2025-02-07 2,195.99 2,208.25 2,195.73 2,207.13 0.0M
2025-02-06 2,171.29 2,195.14 2,170.73 2,195.14 0.0M
2025-02-05 2,163.61 2,172.51 2,156.21 2,167.79 0.0M
2025-02-04 2,152.49 2,166.35 2,151.35 2,162.70 0.0M
2025-02-03 2,190.08 2,190.08 2,145.74 2,147.98 0.0M
2025-01-31 2,217.59 2,226.91 2,217.59 2,218.04 0.0M
2025-01-30 2,213.01 2,216.45 2,195.60 2,216.33 0.0M
2025-01-29 2,208.25 2,221.05 2,207.80 2,208.75 0.0M
2025-01-28 2,200.34 2,214.30 2,200.34 2,208.22 0.0M
2025-01-27 2,208.53 2,208.53 2,190.33 2,201.69 0.0M
2025-01-24 2,200.34 2,222.06 2,200.34 2,215.82 0.0M
2025-01-23 2,198.23 2,202.85 2,192.86 2,196.34 0.0M
2025-01-22 2,188.60 2,203.75 2,188.60 2,196.14 0.0M
2025-01-21 2,168.99 2,187.04 2,167.45 2,187.04 0.0M
2025-01-20 2,167.21 2,169.43 2,161.28 2,168.24 0.0M
2025-01-17 2,161.20 2,166.81 2,157.50 2,165.47 0.0M
2025-01-16 2,175.47 2,177.78 2,157.08 2,160.02 0.0M
2025-01-15 2,159.04 2,170.41 2,155.04 2,170.41 0.0M
2025-01-14 2,160.08 2,167.12 2,151.83 2,155.40 0.0M
2025-01-13 2,163.66 2,163.66 2,146.53 2,155.77 0.0M
2025-01-10 2,181.84 2,183.38 2,166.56 2,166.56 0.0M
2025-01-09 2,178.67 2,182.96 2,170.52 2,181.38 0.0M
2025-01-08 2,175.01 2,179.62 2,162.10 2,177.49 0.0M
2025-01-07 2,159.64 2,177.82 2,156.95 2,176.84 0.0M
2025-01-03 2,156.20 2,163.82 2,145.40 2,158.56 0.0M
2025-01-02 2,121.76 2,152.96 2,118.88 2,152.96 0.0M