TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,694.86
最終更新: 2025-10-07
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 2,573.21 2,574.56 2,570.03 2,572.24 797.8K
09:05 2,572.16 2,575.00 2,572.08 2,573.03 118.6K
09:10 2,573.01 2,573.88 2,571.70 2,571.70 104.1K
09:15 2,571.75 2,572.28 2,569.02 2,569.49 112.8K
09:20 2,569.51 2,572.27 2,569.51 2,571.95 70.5K
09:25 2,571.95 2,571.95 2,569.53 2,570.41 63.2K
09:30 2,570.32 2,570.82 2,568.91 2,569.13 107.1K
09:35 2,568.94 2,570.65 2,567.73 2,568.11 98.9K
09:40 2,568.14 2,569.25 2,566.53 2,569.25 128.0K
09:45 2,569.55 2,570.78 2,569.11 2,569.11 119.4K
09:50 2,569.02 2,570.89 2,568.31 2,570.73 60.2K
09:55 2,570.69 2,571.64 2,569.68 2,570.02 66.2K
10:00 2,569.94 2,570.32 2,567.63 2,568.34 113.3K
10:05 2,568.34 2,571.23 2,567.58 2,570.37 105.8K
10:10 2,570.46 2,570.52 2,569.38 2,569.46 80.1K
10:15 2,569.46 2,569.46 2,568.78 2,568.93 37.7K
10:20 2,568.71 2,569.85 2,568.51 2,569.85 52.2K
10:25 2,569.63 2,570.45 2,569.43 2,569.89 84.0K
10:30 2,569.66 2,569.79 2,568.67 2,568.92 105.3K
10:35 2,568.92 2,569.16 2,567.39 2,568.82 46.7K
10:40 2,568.82 2,569.34 2,568.34 2,568.55 45.3K
10:45 2,568.55 2,569.15 2,568.50 2,569.07 91.1K
10:50 2,569.29 2,569.29 2,568.45 2,568.46 68.7K
10:55 2,568.41 2,568.41 2,567.18 2,567.66 112.9K
11:00 2,567.66 2,569.96 2,567.66 2,569.96 86.9K
11:05 2,569.88 2,570.54 2,569.73 2,570.02 140.7K
11:10 2,569.71 2,570.48 2,569.56 2,570.48 71.5K
11:15 2,570.48 2,570.48 2,568.91 2,569.51 70.3K
11:20 2,569.51 2,569.51 2,567.09 2,568.28 100.3K
11:25 2,568.26 2,568.26 2,566.77 2,567.99 47.4K
11:30 2,567.99 2,569.77 2,567.94 2,569.25 81.0K
11:35 2,569.25 2,569.43 2,567.26 2,567.45 35.1K
11:40 2,567.45 2,567.77 2,566.84 2,567.72 101.4K
11:45 2,567.72 2,568.46 2,567.67 2,567.82 73.5K
11:50 2,567.89 2,568.84 2,567.72 2,568.79 89.3K
11:55 2,568.69 2,568.82 2,566.78 2,566.79 62.0K
12:00 2,566.68 2,566.68 2,565.80 2,566.27 119.2K
12:05 2,566.11 2,566.24 2,565.13 2,565.28 46.7K
12:10 2,565.34 2,565.52 2,563.13 2,563.55 149.7K
12:15 2,563.57 2,564.71 2,563.57 2,564.71 79.8K
12:20 2,564.69 2,564.88 2,563.38 2,563.56 86.0K
12:25 2,563.57 2,564.10 2,563.16 2,563.16 65.1K
12:30 2,563.16 2,564.07 2,562.99 2,563.81 31.2K
12:35 2,563.84 2,564.56 2,563.70 2,564.32 50.1K
12:40 2,564.40 2,564.40 2,563.78 2,563.81 41.8K
12:45 2,563.85 2,564.55 2,563.42 2,564.55 50.4K
12:50 2,564.55 2,564.64 2,563.73 2,564.36 40.3K
12:55 2,564.36 2,565.04 2,563.79 2,564.05 68.9K
13:00 2,564.25 2,566.10 2,564.25 2,565.79 89.6K
13:05 2,565.79 2,565.79 2,563.61 2,563.61 49.0K
13:10 2,563.61 2,565.80 2,563.61 2,565.80 34.4K
13:15 2,566.01 2,566.91 2,565.35 2,566.91 60.7K
13:20 2,566.96 2,567.06 2,565.14 2,565.29 59.0K
13:25 2,565.29 2,565.29 2,564.13 2,564.77 87.9K
13:30 2,564.57 2,564.95 2,564.03 2,564.84 50.4K
13:35 2,564.93 2,565.94 2,564.93 2,564.93 53.8K
13:40 2,565.02 2,566.03 2,565.02 2,565.51 62.6K
13:45 2,565.63 2,565.68 2,564.55 2,564.75 22.2K
13:50 2,564.75 2,565.45 2,564.46 2,565.30 51.2K
13:55 2,565.30 2,565.53 2,564.34 2,564.88 79.8K
14:00 2,564.74 2,565.24 2,564.22 2,565.19 68.3K
14:05 2,565.21 2,566.03 2,565.15 2,565.59 48.6K
14:10 2,565.61 2,566.40 2,565.37 2,566.37 56.1K
14:15 2,566.46 2,567.33 2,565.96 2,566.00 49.8K
14:20 2,566.06 2,566.06 2,565.45 2,565.51 27.8K
14:25 2,565.51 2,566.15 2,565.11 2,565.24 64.8K
14:30 2,565.32 2,565.97 2,564.73 2,565.36 60.0K
14:35 2,565.20 2,565.77 2,564.65 2,565.77 46.8K
14:40 2,565.94 2,566.66 2,565.38 2,566.62 64.6K
14:45 2,566.62 2,566.77 2,565.93 2,565.94 43.6K
14:50 2,565.94 2,566.20 2,564.98 2,566.14 53.3K
14:55 2,566.14 2,567.58 2,565.98 2,566.62 70.2K
15:00 2,566.70 2,566.87 2,566.30 2,566.59 56.8K
15:05 2,566.69 2,566.69 2,565.36 2,565.36 68.6K
15:10 2,565.24 2,566.29 2,564.89 2,566.04 87.8K
15:15 2,566.26 2,566.66 2,565.35 2,566.18 55.9K
15:20 2,566.02 2,566.07 2,564.12 2,564.49 67.0K
15:25 2,564.52 2,564.83 2,564.06 2,564.31 73.1K
15:30 2,564.29 2,565.01 2,562.70 2,562.77 222.0K
15:35 2,562.86 2,565.23 2,562.53 2,565.23 167.2K
15:40 2,565.26 2,566.57 2,564.65 2,565.34 147.7K
15:45 2,565.61 2,567.07 2,564.68 2,566.73 167.7K
15:50 2,566.80 2,568.75 2,566.26 2,568.47 144.3K
15:55 2,568.47 2,568.47 2,566.00 2,566.92 85.1K
16:00 2,567.04 2,570.71 2,567.04 2,570.71 242.8K
16:05 2,570.78 2,572.99 2,569.79 2,571.85 152.3K
16:10 2,571.83 2,571.85 2,569.29 2,569.34 106.7K
16:15 2,569.34 2,569.48 2,568.36 2,569.23 89.3K
16:20 2,569.38 2,569.84 2,567.93 2,569.84 123.9K
16:25 2,569.87 2,571.05 2,569.77 2,570.20 125.0K
16:30 2,570.22 2,572.47 2,570.13 2,572.47 141.0K
16:35 2,572.52 2,572.99 2,571.42 2,571.75 122.1K
16:40 2,571.75 2,571.83 2,570.22 2,571.36 92.1K
16:45 2,571.50 2,571.67 2,570.77 2,570.83 116.1K
16:50 2,570.83 2,572.30 2,570.62 2,572.21 153.6K
16:55 2,572.17 2,572.33 2,571.33 2,571.67 178.8K
17:00 2,571.81 2,572.24 2,570.25 2,571.33 161.3K
17:05 2,571.32 2,573.27 2,571.20 2,573.19 137.0K
17:10 2,573.11 2,576.10 2,573.02 2,575.69 209.3K
17:15 2,575.59 2,576.16 2,573.61 2,574.08 208.2K
17:20 2,573.97 2,574.55 2,573.33 2,574.47 234.7K
17:25 2,574.61 2,575.62 2,574.28 2,575.11 336.6K
17:30 2,575.35 2,575.35 2,575.35 2,575.35 6,676.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし