TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,694.14
最終更新: 2025-10-08
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
09:00 2,604.41 2,604.87 2,595.05 2,596.49 634.6K
09:05 2,596.62 2,596.90 2,593.60 2,595.44 196.8K
09:10 2,595.50 2,597.14 2,595.20 2,596.25 182.8K
09:15 2,596.03 2,596.41 2,594.64 2,594.98 136.4K
09:20 2,595.04 2,596.85 2,593.90 2,596.45 158.2K
09:25 2,596.68 2,596.85 2,594.74 2,595.81 148.7K
09:30 2,595.65 2,597.32 2,594.62 2,597.19 191.9K
09:35 2,597.37 2,598.28 2,596.94 2,596.94 144.9K
09:40 2,596.71 2,596.94 2,593.12 2,593.28 115.9K
09:45 2,593.41 2,593.71 2,590.89 2,591.78 126.4K
09:50 2,591.78 2,593.38 2,591.78 2,592.91 100.2K
09:55 2,593.23 2,595.25 2,593.05 2,595.10 106.9K
10:00 2,594.74 2,597.25 2,594.07 2,597.25 123.1K
10:05 2,597.25 2,598.93 2,596.89 2,598.93 111.0K
10:10 2,598.93 2,599.86 2,597.92 2,599.15 127.9K
10:15 2,599.34 2,599.60 2,597.00 2,597.45 166.0K
10:20 2,597.55 2,599.51 2,597.41 2,598.72 174.0K
10:25 2,598.75 2,598.90 2,596.29 2,596.73 64.6K
10:30 2,596.39 2,597.06 2,595.76 2,596.55 133.0K
10:35 2,596.46 2,596.46 2,595.44 2,596.40 89.8K
10:40 2,596.40 2,596.40 2,594.93 2,595.99 48.7K
10:45 2,595.99 2,596.18 2,594.86 2,595.75 97.0K
10:50 2,595.75 2,597.69 2,595.58 2,597.69 88.3K
10:55 2,597.69 2,598.13 2,596.71 2,596.75 103.8K
11:00 2,596.75 2,596.75 2,594.55 2,594.55 125.1K
11:05 2,594.27 2,594.92 2,593.57 2,593.81 147.1K
11:10 2,593.81 2,594.81 2,593.66 2,594.53 133.1K
11:15 2,594.48 2,594.69 2,593.57 2,594.03 77.9K
11:20 2,594.03 2,594.55 2,593.61 2,593.64 123.6K
11:25 2,593.63 2,595.09 2,593.09 2,594.92 123.2K
11:30 2,594.79 2,596.13 2,594.57 2,595.88 108.7K
11:35 2,595.80 2,596.39 2,595.70 2,596.17 54.6K
11:40 2,596.17 2,596.17 2,595.21 2,595.42 77.5K
11:45 2,595.40 2,597.07 2,595.40 2,597.03 94.3K
11:50 2,597.03 2,597.68 2,596.96 2,597.33 118.9K
11:55 2,597.33 2,597.54 2,596.64 2,597.04 69.1K
12:00 2,597.02 2,598.17 2,596.84 2,597.03 95.7K
12:05 2,597.03 2,598.19 2,596.87 2,598.19 44.3K
12:10 2,598.19 2,599.04 2,597.91 2,598.41 76.5K
12:15 2,598.20 2,598.42 2,596.44 2,596.84 194.4K
12:20 2,596.72 2,596.96 2,595.18 2,595.28 111.4K
12:25 2,595.28 2,596.23 2,594.80 2,596.23 86.6K
12:30 2,596.31 2,597.30 2,596.31 2,597.07 59.0K
12:35 2,597.08 2,597.33 2,595.93 2,596.15 84.9K
12:40 2,596.15 2,597.54 2,596.15 2,597.05 53.1K
12:45 2,596.87 2,597.46 2,596.36 2,597.40 41.3K
12:50 2,597.40 2,598.04 2,596.97 2,596.97 44.8K
12:55 2,596.97 2,598.19 2,596.85 2,597.33 111.9K
13:00 2,597.33 2,597.33 2,595.09 2,595.14 150.0K
13:05 2,595.12 2,595.45 2,594.62 2,594.76 74.3K
13:10 2,594.76 2,595.94 2,594.76 2,595.35 63.8K
13:15 2,595.33 2,595.52 2,594.13 2,594.13 45.4K
13:20 2,594.13 2,595.96 2,594.13 2,595.66 39.2K
13:25 2,595.66 2,595.67 2,595.13 2,595.31 83.9K
13:30 2,595.56 2,596.16 2,595.44 2,596.02 49.0K
13:35 2,596.02 2,596.02 2,594.32 2,594.36 43.7K
13:40 2,594.35 2,594.62 2,593.82 2,594.21 63.6K
13:45 2,594.35 2,595.49 2,594.35 2,595.07 37.4K
13:50 2,595.08 2,595.17 2,593.83 2,594.03 42.9K
13:55 2,593.98 2,594.16 2,592.54 2,592.82 60.5K
14:00 2,593.01 2,593.92 2,592.95 2,593.26 60.7K
14:05 2,593.26 2,593.52 2,592.24 2,592.81 81.5K
14:10 2,592.81 2,592.81 2,591.35 2,591.88 80.3K
14:15 2,591.84 2,592.59 2,591.83 2,592.26 68.6K
14:20 2,592.18 2,592.59 2,591.91 2,592.47 108.0K
14:25 2,592.67 2,594.72 2,592.49 2,594.39 141.0K
14:30 2,594.61 2,596.86 2,594.34 2,596.06 189.9K
14:35 2,596.06 2,598.56 2,596.06 2,598.19 168.7K
14:40 2,598.06 2,598.09 2,594.97 2,595.07 97.5K
14:45 2,594.97 2,595.86 2,594.53 2,595.21 85.8K
14:50 2,595.21 2,595.48 2,594.25 2,594.51 55.9K
14:55 2,594.42 2,596.09 2,594.28 2,596.08 134.0K
15:00 2,596.08 2,596.89 2,594.32 2,595.93 167.6K
15:05 2,595.90 2,597.95 2,595.68 2,597.57 101.3K
15:10 2,597.66 2,597.78 2,596.50 2,596.54 43.6K
15:15 2,596.55 2,596.78 2,595.82 2,596.73 74.5K
15:20 2,596.73 2,597.05 2,596.00 2,596.86 80.0K
15:25 2,596.80 2,596.94 2,596.15 2,596.83 75.0K
15:30 2,596.78 2,596.90 2,594.17 2,596.90 140.8K
15:35 2,596.90 2,597.24 2,596.12 2,597.11 106.7K
15:40 2,597.32 2,600.46 2,597.23 2,600.40 128.1K
15:45 2,600.49 2,603.87 2,600.44 2,603.34 96.2K
15:50 2,603.34 2,605.26 2,603.17 2,604.26 153.2K
15:55 2,604.55 2,604.64 2,601.83 2,602.35 125.2K
16:00 2,602.82 2,602.82 2,599.87 2,600.80 181.6K
16:05 2,600.85 2,601.52 2,599.54 2,600.21 89.3K
16:10 2,600.21 2,600.92 2,599.45 2,600.02 112.8K
16:15 2,599.96 2,600.34 2,597.77 2,597.96 110.4K
16:20 2,597.96 2,599.28 2,597.75 2,598.54 89.6K
16:25 2,598.54 2,598.68 2,597.49 2,597.82 104.6K
16:30 2,597.78 2,599.27 2,597.78 2,598.04 109.4K
16:35 2,598.04 2,598.07 2,596.81 2,597.32 100.1K
16:40 2,597.32 2,597.89 2,596.56 2,597.37 96.8K
16:45 2,597.37 2,598.96 2,597.37 2,598.91 121.0K
16:50 2,599.04 2,600.37 2,598.56 2,598.75 104.3K
16:55 2,598.60 2,598.85 2,597.15 2,598.74 126.8K
17:00 2,598.96 2,599.36 2,598.31 2,599.33 155.7K
17:05 2,599.55 2,600.98 2,599.55 2,600.83 176.8K
17:10 2,600.83 2,601.30 2,600.69 2,600.91 106.0K
17:15 2,600.98 2,602.01 2,600.70 2,600.99 157.6K
17:20 2,601.07 2,601.41 2,600.18 2,601.41 180.9K
17:25 2,601.41 2,602.57 2,601.39 2,601.83 290.0K
17:30 2,601.90 2,601.90 2,601.90 2,601.90 7,390.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし