Hellenic Mid and Small Cap (HELMSI)

HELMSI
🏛️ ギリシャ →
2,650.22
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 1,918.50 1,931.91 1,918.50 1,929.00 0.0M
2023-12-28 1,925.44 1,931.48 1,915.88 1,918.77 0.0M
2023-12-27 1,929.13 1,937.32 1,920.01 1,924.63 0.0M
2023-12-22 1,929.72 1,934.40 1,927.57 1,929.47 0.0M
2023-12-21 1,924.71 1,932.53 1,917.23 1,932.53 0.0M
2023-12-20 1,915.78 1,928.34 1,915.78 1,927.67 0.0M
2023-12-19 1,892.97 1,916.98 1,892.97 1,916.87 0.0M
2023-12-18 1,911.86 1,916.47 1,889.96 1,895.10 0.0M
2023-12-15 1,919.32 1,921.27 1,904.94 1,912.37 0.0M
2023-12-14 1,916.83 1,928.87 1,910.80 1,917.39 0.0M
2023-12-13 1,903.01 1,911.20 1,903.01 1,910.86 0.0M
2023-12-12 1,900.86 1,907.47 1,897.93 1,904.00 0.0M
2023-12-11 1,891.42 1,900.35 1,888.90 1,900.35 0.0M
2023-12-08 1,892.43 1,896.03 1,883.95 1,891.40 0.0M
2023-12-07 1,892.12 1,893.96 1,885.57 1,893.05 0.0M
2023-12-06 1,881.17 1,890.19 1,878.94 1,890.19 0.0M
2023-12-05 1,883.78 1,885.67 1,862.43 1,881.59 0.0M
2023-12-04 1,889.79 1,891.86 1,879.00 1,883.40 0.0M
2023-12-01 1,866.92 1,887.97 1,866.92 1,887.97 0.0M
2023-11-30 1,872.81 1,876.10 1,863.51 1,867.71 0.0M
2023-11-29 1,864.46 1,873.43 1,861.30 1,868.01 0.0M
2023-11-28 1,872.19 1,875.23 1,858.67 1,861.25 0.0M
2023-11-27 1,855.48 1,875.24 1,854.91 1,875.24 0.0M
2023-11-24 1,862.80 1,867.03 1,849.04 1,857.00 0.0M
2023-11-23 1,852.03 1,861.86 1,852.03 1,861.28 0.0M
2023-11-22 1,832.90 1,854.77 1,832.90 1,854.44 0.0M
2023-11-21 1,858.67 1,865.30 1,831.09 1,832.10 0.0M
2023-11-20 1,848.28 1,866.04 1,848.28 1,856.24 0.0M
2023-11-17 1,842.16 1,865.17 1,842.16 1,851.68 0.0M
2023-11-16 1,839.92 1,845.49 1,832.18 1,842.05 0.0M
2023-11-15 1,835.98 1,844.87 1,829.17 1,840.18 0.0M
2023-11-14 1,802.18 1,834.06 1,799.80 1,833.82 0.0M
2023-11-13 1,797.43 1,802.90 1,791.44 1,800.38 0.0M
2023-11-10 1,808.75 1,808.75 1,785.99 1,796.67 0.0M
2023-11-09 1,813.20 1,818.01 1,797.57 1,806.46 0.0M
2023-11-08 1,812.18 1,817.67 1,801.86 1,811.14 0.0M
2023-11-07 1,818.73 1,827.12 1,805.86 1,813.09 0.0M
2023-11-06 1,801.52 1,820.63 1,801.52 1,820.63 0.0M
2023-11-03 1,804.44 1,814.72 1,790.06 1,793.52 0.0M
2023-11-02 1,758.81 1,795.02 1,758.81 1,795.02 0.0M
2023-11-01 1,743.90 1,752.84 1,735.09 1,752.84 0.0M
2023-10-31 1,725.48 1,740.99 1,725.48 1,739.85 0.0M
2023-10-30 1,717.13 1,724.61 1,715.26 1,724.27 0.0M
2023-10-27 1,708.42 1,723.45 1,701.12 1,714.55 0.0M
2023-10-26 1,710.58 1,711.66 1,692.74 1,704.30 0.0M
2023-10-25 1,735.69 1,739.37 1,716.36 1,717.40 0.0M
2023-10-24 1,714.67 1,736.14 1,711.95 1,734.81 0.0M
2023-10-23 1,714.76 1,728.67 1,701.28 1,708.48 0.0M
2023-10-20 1,709.61 1,712.34 1,698.00 1,710.91 0.0M
2023-10-19 1,719.80 1,729.05 1,712.18 1,717.93 0.0M
2023-10-18 1,715.17 1,729.95 1,712.30 1,722.48 0.0M
2023-10-17 1,729.32 1,752.51 1,711.73 1,719.14 0.0M
2023-10-16 1,716.82 1,729.70 1,709.87 1,725.65 0.0M
2023-10-13 1,733.82 1,738.87 1,706.05 1,722.63 0.0M
2023-10-12 1,726.22 1,775.37 1,726.22 1,737.55 0.0M
2023-10-11 1,686.42 1,725.21 1,686.42 1,720.72 0.0M
2023-10-10 1,622.92 1,689.52 1,622.92 1,686.86 0.0M
2023-10-09 1,651.23 1,651.23 1,607.37 1,618.85 0.0M
2023-10-06 1,686.67 1,706.05 1,660.56 1,666.12 0.0M
2023-10-05 1,718.82 1,725.33 1,688.00 1,688.00 0.0M
2023-10-04 1,728.18 1,733.88 1,711.71 1,716.64 0.0M
2023-10-03 1,761.46 1,771.94 1,726.73 1,731.32 0.0M
2023-10-02 1,788.90 1,799.73 1,763.94 1,764.35 0.0M
2023-09-29 1,767.84 1,787.91 1,764.46 1,787.91 0.0M
2023-09-28 1,779.22 1,789.15 1,754.32 1,766.83 0.0M
2023-09-27 1,800.40 1,806.26 1,765.58 1,779.26 0.0M
2023-09-26 1,782.31 1,803.73 1,780.16 1,799.46 0.0M
2023-09-25 1,803.64 1,821.37 1,785.21 1,785.21 0.0M
2023-09-22 1,781.74 1,799.56 1,779.04 1,797.11 0.0M
2023-09-21 1,787.72 1,787.72 1,745.10 1,783.06 0.0M
2023-09-20 1,827.30 1,839.39 1,788.08 1,791.24 0.0M
2023-09-19 1,865.26 1,872.53 1,816.06 1,829.49 0.0M
2023-09-18 1,879.88 1,887.61 1,863.27 1,866.52 0.0M
2023-09-15 1,847.27 1,878.35 1,847.27 1,873.86 0.0M
2023-09-14 1,834.25 1,841.92 1,812.46 1,840.49 0.0M
2023-09-13 1,866.22 1,867.76 1,826.87 1,835.36 0.0M
2023-09-12 1,876.11 1,876.11 1,846.69 1,868.51 0.0M
2023-09-11 1,901.13 1,917.15 1,871.52 1,874.59 0.0M
2023-09-08 1,877.41 1,889.71 1,849.68 1,888.87 0.0M
2023-09-07 1,924.90 1,926.75 1,865.32 1,877.76 0.0M
2023-09-06 1,922.33 1,927.75 1,910.05 1,923.22 0.0M
2023-09-05 1,915.57 1,927.32 1,900.20 1,922.63 0.0M
2023-09-04 1,962.21 1,966.04 1,911.93 1,914.27 0.0M
2023-09-01 1,976.50 1,978.74 1,951.93 1,959.39 0.0M
2023-08-31 1,978.53 1,983.89 1,964.05 1,976.03 0.0M
2023-08-30 1,979.81 1,985.68 1,973.93 1,977.44 0.0M
2023-08-29 1,979.76 1,992.26 1,976.09 1,981.84 0.0M
2023-08-28 1,953.88 1,979.39 1,953.88 1,978.44 0.0M
2023-08-25 1,927.25 1,949.60 1,920.30 1,948.90 0.0M
2023-08-24 1,926.01 1,932.83 1,916.96 1,929.54 0.0M
2023-08-23 1,928.41 1,945.08 1,916.66 1,918.55 0.0M
2023-08-22 1,905.66 1,936.41 1,905.66 1,930.57 0.0M
2023-08-21 1,877.80 1,920.79 1,871.02 1,904.12 0.0M
2023-08-18 1,905.58 1,907.64 1,873.63 1,874.75 0.0M
2023-08-17 1,903.05 1,912.95 1,900.62 1,909.64 0.0M
2023-08-16 1,896.07 1,912.11 1,885.17 1,901.89 0.0M
2023-08-14 1,907.65 1,911.98 1,877.55 1,903.28 0.0M
2023-08-11 1,958.54 1,958.54 1,912.39 1,918.05 0.0M
2023-08-10 1,959.42 1,967.35 1,947.11 1,958.44 0.0M
2023-08-09 1,956.41 1,966.57 1,954.92 1,961.04 0.0M
2023-08-08 1,963.14 1,973.10 1,950.94 1,951.75 0.0M
2023-08-07 1,979.55 1,986.66 1,967.42 1,970.33 0.0M
2023-08-04 1,969.69 1,983.02 1,969.60 1,976.33 0.0M
2023-08-03 1,948.32 1,968.32 1,940.70 1,966.19 0.0M
2023-08-02 1,957.77 1,957.77 1,897.44 1,951.97 0.0M
2023-08-01 1,995.69 2,007.89 1,966.17 1,974.34 0.0M
2023-07-31 1,983.68 2,005.33 1,983.68 1,996.95 0.0M
2023-07-28 1,999.17 2,002.90 1,971.40 1,983.34 0.0M
2023-07-27 2,005.87 2,011.62 1,996.32 1,999.02 0.0M
2023-07-26 2,007.60 2,011.03 1,996.49 2,002.68 0.0M
2023-07-25 1,991.15 2,008.86 1,991.15 2,003.93 0.0M
2023-07-24 1,980.76 1,988.34 1,976.38 1,986.04 0.0M
2023-07-21 1,969.84 1,985.53 1,966.00 1,980.48 0.0M
2023-07-20 1,964.88 1,972.14 1,959.74 1,970.41 0.0M
2023-07-19 1,932.52 1,962.33 1,930.01 1,961.60 0.0M
2023-07-18 1,912.20 1,930.71 1,909.77 1,927.27 0.0M
2023-07-17 1,930.56 1,937.06 1,903.50 1,910.76 0.0M
2023-07-14 1,917.70 1,928.70 1,914.64 1,928.70 0.0M
2023-07-13 1,929.77 1,931.06 1,911.15 1,919.31 0.0M
2023-07-12 1,924.65 1,927.69 1,915.90 1,925.36 0.0M
2023-07-11 1,890.52 1,922.71 1,890.52 1,922.39 0.0M
2023-07-10 1,871.06 1,888.06 1,868.28 1,887.49 0.0M
2023-07-07 1,880.84 1,882.88 1,866.41 1,870.16 0.0M
2023-07-06 1,895.27 1,895.27 1,870.78 1,881.97 0.0M
2023-07-05 1,896.76 1,910.12 1,889.41 1,898.91 0.0M
2023-07-04 1,879.99 1,902.15 1,873.86 1,901.17 0.0M
2023-07-03 1,860.10 1,878.41 1,860.10 1,878.41 0.0M
2023-06-30 1,852.48 1,865.80 1,846.65 1,854.90 0.0M
2023-06-29 1,813.72 1,849.31 1,810.88 1,847.49 0.0M
2023-06-28 1,797.26 1,810.74 1,796.25 1,810.59 0.0M
2023-06-27 1,799.76 1,804.97 1,788.84 1,797.71 0.0M
2023-06-26 1,851.38 1,852.46 1,798.03 1,800.05 0.0M
2023-06-23 1,841.44 1,853.76 1,840.66 1,852.63 0.0M
2023-06-22 1,858.38 1,858.38 1,838.64 1,841.69 0.0M
2023-06-21 1,837.73 1,858.99 1,837.63 1,856.23 0.0M
2023-06-20 1,837.58 1,839.78 1,819.00 1,837.98 0.0M
2023-06-19 1,847.33 1,856.94 1,838.13 1,838.99 0.0M
2023-06-16 1,832.46 1,847.06 1,832.46 1,845.06 0.0M
2023-06-15 1,840.87 1,844.23 1,823.52 1,830.33 0.0M
2023-06-14 1,819.69 1,837.34 1,818.68 1,835.74 0.0M
2023-06-13 1,811.76 1,817.53 1,801.99 1,816.56 0.0M
2023-06-12 1,811.19 1,820.20 1,807.39 1,808.53 0.0M
2023-06-09 1,799.89 1,814.75 1,793.09 1,807.84 0.0M
2023-06-08 1,781.97 1,799.68 1,779.15 1,799.68 0.0M
2023-06-07 1,778.48 1,786.99 1,769.68 1,781.82 0.0M
2023-06-06 1,736.87 1,775.83 1,736.87 1,775.82 0.0M
2023-06-02 1,735.00 1,745.70 1,734.35 1,739.94 0.0M
2023-06-01 1,759.69 1,763.04 1,733.28 1,735.32 0.0M
2023-05-31 1,759.52 1,759.52 1,747.71 1,755.46 0.0M
2023-05-30 1,766.40 1,768.80 1,746.88 1,759.06 0.0M
2023-05-29 1,733.28 1,767.23 1,733.28 1,766.62 0.0M
2023-05-26 1,705.18 1,733.10 1,705.18 1,728.02 0.0M
2023-05-25 1,665.65 1,705.18 1,665.65 1,704.37 0.0M
2023-05-24 1,669.77 1,672.83 1,653.80 1,665.15 0.0M
2023-05-23 1,668.29 1,675.34 1,656.18 1,668.15 0.0M
2023-05-22 1,604.90 1,669.63 1,604.90 1,662.80 0.0M
2023-05-19 1,586.98 1,592.08 1,583.38 1,591.37 0.0M
2023-05-18 1,594.78 1,598.86 1,586.63 1,587.74 0.0M
2023-05-17 1,603.26 1,606.37 1,593.39 1,594.71 0.0M
2023-05-16 1,591.24 1,603.72 1,585.37 1,603.22 0.0M
2023-05-15 1,580.04 1,594.89 1,578.48 1,589.70 0.0M
2023-05-12 1,579.14 1,585.67 1,574.85 1,583.27 0.0M
2023-05-11 1,591.28 1,592.53 1,575.12 1,576.98 0.0M
2023-05-10 1,580.93 1,591.74 1,580.05 1,590.62 0.0M
2023-05-09 1,585.32 1,588.06 1,577.06 1,582.60 0.0M
2023-05-08 1,576.37 1,584.43 1,573.90 1,584.43 0.0M
2023-05-05 1,557.34 1,574.40 1,557.34 1,574.40 0.0M
2023-05-04 1,561.53 1,567.39 1,556.14 1,557.92 0.0M
2023-05-03 1,568.17 1,570.18 1,559.46 1,561.82 0.0M
2023-05-02 1,568.00 1,570.43 1,546.71 1,570.43 0.0M
2023-04-28 1,577.67 1,581.35 1,566.05 1,569.17 0.0M
2023-04-27 1,567.99 1,579.54 1,567.99 1,575.83 0.0M
2023-04-26 1,566.43 1,569.20 1,553.70 1,569.02 0.0M
2023-04-25 1,574.19 1,580.75 1,564.84 1,566.94 0.0M
2023-04-24 1,586.96 1,589.12 1,574.42 1,577.36 0.0M
2023-04-21 1,579.25 1,584.87 1,572.32 1,584.87 0.0M
2023-04-20 1,581.74 1,582.87 1,574.67 1,578.37 0.0M
2023-04-19 1,594.67 1,594.67 1,578.78 1,586.44 0.0M
2023-04-18 1,587.15 1,599.10 1,587.15 1,595.09 0.0M
2023-04-13 1,578.79 1,583.56 1,574.66 1,582.21 0.0M
2023-04-12 1,569.36 1,580.47 1,569.36 1,573.25 0.0M
2023-04-11 1,543.38 1,568.32 1,543.38 1,567.56 0.0M
2023-04-06 1,531.88 1,542.55 1,531.88 1,539.51 0.0M
2023-04-05 1,533.55 1,535.90 1,525.97 1,531.86 0.0M
2023-04-04 1,538.33 1,549.06 1,531.38 1,534.84 0.0M
2023-04-03 1,525.56 1,543.45 1,525.56 1,537.62 0.0M
2023-03-31 1,512.58 1,527.45 1,511.06 1,525.67 0.0M
2023-03-30 1,495.34 1,512.32 1,492.70 1,512.32 0.0M
2023-03-29 1,481.51 1,488.53 1,469.94 1,487.00 0.0M
2023-03-28 1,500.28 1,505.58 1,476.43 1,483.01 0.0M
2023-03-27 1,486.37 1,500.14 1,486.37 1,498.16 0.0M
2023-03-24 1,519.81 1,520.37 1,477.84 1,481.25 0.0M
2023-03-23 1,502.29 1,516.82 1,500.39 1,516.79 0.0M
2023-03-22 1,505.41 1,517.69 1,498.98 1,502.37 0.0M
2023-03-21 1,475.23 1,503.30 1,475.23 1,503.30 0.0M
2023-03-20 1,462.13 1,477.06 1,448.15 1,473.59 0.0M
2023-03-17 1,481.65 1,494.67 1,465.69 1,469.42 0.0M
2023-03-16 1,481.87 1,496.37 1,463.02 1,477.87 0.0M
2023-03-15 1,535.80 1,538.69 1,473.61 1,474.16 0.0M
2023-03-14 1,505.55 1,535.29 1,501.38 1,534.77 0.0M
2023-03-13 1,509.93 1,509.93 1,480.62 1,505.86 0.0M
2023-03-10 1,538.10 1,538.10 1,512.87 1,521.87 0.0M
2023-03-09 1,540.51 1,559.83 1,539.30 1,546.81 0.0M
2023-03-08 1,533.77 1,542.93 1,525.84 1,537.84 0.0M
2023-03-07 1,522.84 1,541.93 1,503.15 1,534.76 0.0M
2023-03-06 1,564.03 1,565.99 1,518.55 1,528.98 0.0M
2023-03-03 1,575.47 1,581.97 1,560.09 1,567.77 0.0M
2023-03-02 1,580.23 1,580.23 1,557.23 1,576.48 0.0M
2023-03-01 1,593.35 1,596.18 1,583.38 1,591.10 0.0M
2023-02-28 1,577.91 1,594.20 1,576.75 1,594.20 0.0M
2023-02-24 1,583.15 1,587.15 1,574.05 1,575.41 0.0M
2023-02-23 1,574.25 1,583.41 1,565.46 1,583.41 0.0M
2023-02-22 1,579.61 1,583.59 1,564.52 1,567.62 0.0M
2023-02-21 1,593.44 1,595.45 1,577.50 1,585.16 0.0M
2023-02-20 1,581.23 1,599.85 1,581.23 1,594.31 0.0M
2023-02-17 1,579.48 1,585.80 1,562.37 1,581.19 0.0M
2023-02-16 1,570.48 1,578.46 1,569.60 1,575.62 0.0M
2023-02-15 1,568.25 1,573.72 1,550.96 1,570.43 0.0M
2023-02-14 1,572.23 1,576.14 1,558.65 1,566.75 0.0M
2023-02-13 1,540.47 1,570.61 1,539.75 1,570.61 0.0M
2023-02-10 1,557.65 1,562.18 1,526.50 1,538.40 0.0M
2023-02-09 1,542.78 1,560.28 1,539.13 1,556.60 0.0M
2023-02-08 1,523.42 1,541.85 1,523.42 1,541.78 0.0M
2023-02-07 1,513.32 1,530.27 1,512.13 1,522.63 0.0M
2023-02-06 1,520.56 1,524.50 1,510.77 1,513.10 0.0M
2023-02-03 1,504.72 1,520.09 1,502.78 1,518.46 0.0M
2023-02-02 1,506.76 1,516.58 1,495.28 1,506.21 0.0M
2023-02-01 1,515.08 1,515.43 1,502.77 1,504.62 0.0M
2023-01-31 1,517.25 1,517.25 1,500.22 1,512.59 0.0M
2023-01-30 1,511.91 1,518.48 1,510.84 1,517.45 0.0M
2023-01-27 1,494.65 1,509.87 1,494.65 1,509.59 0.0M
2023-01-26 1,481.01 1,500.27 1,481.01 1,488.77 0.0M
2023-01-25 1,476.18 1,484.98 1,465.97 1,476.39 0.0M
2023-01-24 1,479.59 1,491.04 1,474.63 1,474.71 0.0M
2023-01-23 1,456.61 1,480.25 1,456.61 1,477.94 0.0M
2023-01-20 1,430.28 1,452.89 1,430.28 1,452.89 0.0M
2023-01-19 1,451.64 1,451.64 1,427.42 1,429.71 0.0M
2023-01-18 1,449.78 1,458.54 1,449.78 1,454.24 0.0M
2023-01-17 1,443.63 1,452.55 1,438.42 1,449.22 0.0M
2023-01-16 1,434.09 1,442.49 1,429.33 1,441.26 0.0M
2023-01-13 1,421.09 1,432.37 1,419.07 1,432.08 0.0M
2023-01-12 1,419.67 1,425.10 1,412.93 1,420.34 0.0M
2023-01-11 1,416.31 1,421.67 1,410.22 1,419.21 0.0M
2023-01-10 1,412.96 1,415.40 1,407.27 1,413.69 0.0M
2023-01-09 1,406.91 1,415.69 1,406.21 1,415.69 0.0M
2023-01-05 1,403.47 1,407.88 1,400.88 1,405.51 0.0M
2023-01-04 1,390.59 1,403.66 1,390.59 1,403.27 0.0M
2023-01-03 1,382.56 1,392.92 1,380.46 1,391.75 0.0M
2023-01-02 1,367.29 1,381.28 1,367.29 1,379.74 0.0M