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 2,559.63 2,566.72 2,559.63 2,564.66 489.8K
09:05 2,564.69 2,565.85 2,562.87 2,565.47 104.6K
09:10 2,565.47 2,565.77 2,563.83 2,563.91 78.7K
09:15 2,563.91 2,565.37 2,563.88 2,564.07 94.7K
09:20 2,564.11 2,564.11 2,560.10 2,562.77 126.0K
09:25 2,562.68 2,564.59 2,562.28 2,563.53 97.7K
09:30 2,564.01 2,566.48 2,563.70 2,566.42 60.3K
09:35 2,566.49 2,567.47 2,565.49 2,566.98 137.1K
09:40 2,566.55 2,566.62 2,564.03 2,564.45 99.9K
09:45 2,564.42 2,566.00 2,564.22 2,565.94 95.1K
09:50 2,565.94 2,565.95 2,564.02 2,564.11 167.6K
09:55 2,564.11 2,564.77 2,562.76 2,564.71 82.9K
10:00 2,564.81 2,566.58 2,564.38 2,566.55 87.4K
10:05 2,566.40 2,566.40 2,565.55 2,565.88 80.6K
10:10 2,565.87 2,566.55 2,565.43 2,566.42 71.7K
10:15 2,566.57 2,566.73 2,564.73 2,565.01 115.0K
10:20 2,564.96 2,565.21 2,563.61 2,563.79 120.3K
10:25 2,563.74 2,563.74 2,562.58 2,563.31 83.4K
10:30 2,563.37 2,565.76 2,562.99 2,565.51 183.6K
10:35 2,565.46 2,565.46 2,563.28 2,563.28 66.9K
10:40 2,563.28 2,564.67 2,563.28 2,564.42 38.6K
10:45 2,564.40 2,566.30 2,564.40 2,564.80 96.2K
10:50 2,564.74 2,566.47 2,564.61 2,566.12 65.3K
10:55 2,566.04 2,566.30 2,564.46 2,564.85 102.3K
11:00 2,564.88 2,566.43 2,564.72 2,566.43 89.6K
11:05 2,566.43 2,566.43 2,565.37 2,566.25 64.9K
11:10 2,566.25 2,567.41 2,566.21 2,567.14 77.2K
11:15 2,567.15 2,567.35 2,565.18 2,565.28 54.5K
11:20 2,565.28 2,565.62 2,564.57 2,564.97 122.9K
11:25 2,564.97 2,565.93 2,564.97 2,565.73 64.6K
11:30 2,565.67 2,565.89 2,563.75 2,563.88 56.9K
11:35 2,563.91 2,565.27 2,563.91 2,565.27 52.2K
11:40 2,565.32 2,565.47 2,564.33 2,564.33 44.0K
11:45 2,564.33 2,564.59 2,563.17 2,564.55 53.3K
11:50 2,564.55 2,564.55 2,563.82 2,564.25 60.0K
11:55 2,564.70 2,565.55 2,564.70 2,565.31 47.0K
12:00 2,565.29 2,567.26 2,565.00 2,567.26 87.4K
12:05 2,567.26 2,567.55 2,567.17 2,567.37 27.1K
12:10 2,567.31 2,567.74 2,566.93 2,567.16 60.7K
12:15 2,567.16 2,568.27 2,567.16 2,568.20 37.4K
12:20 2,568.20 2,569.18 2,568.14 2,568.76 42.5K
12:25 2,568.76 2,569.61 2,567.52 2,567.52 56.9K
12:30 2,567.52 2,567.90 2,567.17 2,567.88 34.1K
12:35 2,567.92 2,567.92 2,566.75 2,566.80 24.4K
12:40 2,566.80 2,567.10 2,566.26 2,567.01 39.0K
12:45 2,567.01 2,567.29 2,566.58 2,566.76 53.1K
12:50 2,566.76 2,566.94 2,565.07 2,565.25 50.1K
12:55 2,565.25 2,565.85 2,565.03 2,565.81 84.5K
13:00 2,565.81 2,567.40 2,565.51 2,567.16 173.9K
13:05 2,567.17 2,567.38 2,565.79 2,565.99 57.1K
13:10 2,565.99 2,566.86 2,565.99 2,566.68 30.3K
13:15 2,566.68 2,567.86 2,566.68 2,567.86 64.3K
13:20 2,567.80 2,568.04 2,567.21 2,567.21 89.4K
13:25 2,567.21 2,567.36 2,566.71 2,567.08 70.3K
13:30 2,567.08 2,568.00 2,566.94 2,568.00 87.2K
13:35 2,568.00 2,568.53 2,567.57 2,568.09 58.5K
13:40 2,568.09 2,569.04 2,568.00 2,568.82 41.9K
13:45 2,568.82 2,570.03 2,568.76 2,569.85 50.7K
13:50 2,569.85 2,569.94 2,569.28 2,569.57 46.9K
13:55 2,569.61 2,569.95 2,569.30 2,569.49 55.3K
14:00 2,569.47 2,569.47 2,567.92 2,567.92 46.0K
14:05 2,567.92 2,569.19 2,567.82 2,569.08 63.1K
14:10 2,569.21 2,569.24 2,567.69 2,568.40 62.3K
14:15 2,568.40 2,568.45 2,567.20 2,567.55 71.8K
14:20 2,567.55 2,567.77 2,567.23 2,567.46 72.1K
14:25 2,567.58 2,567.86 2,567.16 2,567.86 43.1K
14:30 2,567.86 2,568.85 2,567.53 2,568.65 53.7K
14:35 2,568.65 2,568.67 2,565.68 2,565.73 79.2K
14:40 2,565.73 2,565.73 2,564.31 2,564.76 83.8K
14:45 2,564.76 2,564.81 2,563.59 2,563.83 32.3K
14:50 2,563.83 2,564.74 2,563.65 2,564.03 76.4K
14:55 2,564.03 2,564.67 2,563.88 2,564.12 46.7K
15:00 2,564.12 2,564.78 2,562.91 2,564.01 67.5K
15:05 2,564.01 2,565.18 2,564.01 2,565.06 48.2K
15:10 2,565.06 2,565.22 2,563.57 2,563.66 107.8K
15:15 2,563.67 2,563.94 2,562.30 2,562.83 67.3K
15:20 2,562.71 2,563.23 2,562.42 2,562.57 56.9K
15:25 2,562.52 2,563.30 2,562.42 2,563.26 54.0K
15:30 2,563.74 2,565.29 2,563.09 2,565.09 221.1K
15:35 2,565.09 2,570.50 2,564.82 2,570.50 193.6K
15:40 2,570.54 2,571.41 2,569.45 2,570.36 215.2K
15:45 2,570.23 2,571.30 2,569.61 2,570.20 181.0K
15:50 2,570.20 2,572.17 2,570.20 2,571.00 159.8K
15:55 2,570.86 2,570.88 2,566.53 2,566.93 154.7K
16:00 2,566.93 2,567.46 2,565.73 2,566.94 176.3K
16:05 2,566.88 2,567.79 2,566.59 2,567.70 97.6K
16:10 2,567.76 2,570.40 2,567.61 2,570.40 119.3K
16:15 2,570.40 2,570.59 2,569.09 2,569.38 151.6K
16:20 2,569.42 2,570.11 2,568.74 2,568.74 136.8K
16:25 2,568.63 2,568.63 2,566.96 2,567.01 170.5K
16:30 2,567.01 2,568.02 2,566.34 2,567.40 91.5K
16:35 2,567.34 2,567.38 2,566.06 2,567.06 156.1K
16:40 2,567.10 2,568.73 2,566.95 2,568.67 157.0K
16:45 2,568.64 2,569.99 2,568.19 2,569.96 99.4K
16:50 2,569.96 2,570.04 2,568.98 2,569.10 107.7K
16:55 2,569.16 2,570.12 2,568.83 2,569.23 121.5K
17:00 2,569.25 2,569.59 2,568.42 2,568.52 135.2K
17:05 2,568.52 2,568.90 2,566.92 2,567.38 150.4K
17:10 2,567.38 2,568.03 2,566.79 2,567.43 185.6K
17:15 2,567.44 2,567.44 2,566.45 2,566.63 122.6K
17:20 2,566.58 2,566.80 2,566.06 2,566.64 200.8K
17:25 2,566.64 2,569.30 2,566.58 2,569.30 288.4K
17:30 2,569.19 2,569.19 2,569.19 2,569.19 7,384.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし