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 2,541.68 2,541.71 2,534.08 2,535.65 1,237.6K
09:05 2,535.57 2,537.63 2,531.83 2,536.45 400.8K
09:10 2,536.31 2,536.33 2,530.37 2,530.61 256.8K
09:15 2,530.81 2,531.58 2,528.73 2,528.99 212.6K
09:20 2,529.26 2,533.60 2,529.26 2,533.42 210.5K
09:25 2,533.41 2,534.74 2,531.46 2,534.43 168.9K
09:30 2,534.47 2,535.72 2,531.67 2,532.16 159.4K
09:35 2,532.04 2,536.58 2,532.04 2,536.40 131.1K
09:40 2,536.03 2,536.94 2,535.82 2,536.41 101.0K
09:45 2,536.41 2,538.82 2,535.95 2,537.11 132.6K
09:50 2,537.11 2,537.11 2,534.06 2,534.06 99.3K
09:55 2,534.06 2,534.67 2,533.61 2,534.01 81.4K
10:00 2,533.92 2,533.92 2,532.15 2,532.22 130.1K
10:05 2,532.50 2,533.22 2,530.25 2,530.37 147.0K
10:10 2,530.56 2,530.75 2,529.03 2,529.03 141.0K
10:15 2,529.12 2,529.29 2,527.77 2,528.16 158.6K
10:20 2,528.07 2,528.07 2,525.87 2,526.16 120.4K
10:25 2,526.18 2,528.27 2,526.18 2,527.92 95.6K
10:30 2,527.62 2,527.87 2,526.37 2,527.04 66.2K
10:35 2,527.04 2,530.67 2,527.04 2,530.35 134.5K
10:40 2,530.35 2,530.35 2,527.96 2,528.15 81.6K
10:45 2,528.04 2,528.04 2,526.82 2,527.25 94.2K
10:50 2,527.26 2,527.39 2,525.45 2,525.45 87.0K
10:55 2,525.45 2,526.11 2,524.92 2,526.11 103.7K
11:00 2,526.13 2,529.19 2,526.13 2,528.36 70.6K
11:05 2,528.36 2,528.36 2,526.94 2,527.46 149.3K
11:10 2,527.46 2,530.41 2,527.35 2,530.41 158.8K
11:15 2,530.52 2,532.84 2,530.23 2,532.36 104.9K
11:20 2,532.36 2,532.45 2,530.05 2,530.19 88.7K
11:25 2,530.19 2,530.19 2,527.37 2,527.67 91.9K
11:30 2,527.51 2,529.31 2,527.37 2,528.94 213.8K
11:35 2,528.94 2,528.94 2,524.04 2,524.04 122.6K
11:40 2,524.04 2,525.07 2,523.93 2,524.06 127.3K
11:45 2,524.03 2,524.05 2,521.88 2,522.63 92.3K
11:50 2,522.60 2,523.43 2,521.75 2,522.51 120.9K
11:55 2,522.63 2,523.63 2,522.03 2,522.44 106.9K
12:00 2,522.26 2,522.67 2,521.03 2,522.67 82.1K
12:05 2,522.67 2,522.95 2,521.69 2,522.23 87.0K
12:10 2,522.23 2,523.88 2,522.09 2,523.51 59.0K
12:15 2,523.26 2,523.26 2,522.12 2,522.72 48.0K
12:20 2,522.61 2,522.61 2,521.12 2,521.27 75.2K
12:25 2,521.27 2,521.86 2,520.80 2,520.98 48.8K
12:30 2,520.84 2,521.20 2,520.18 2,520.18 45.7K
12:35 2,520.23 2,523.71 2,520.02 2,523.71 70.5K
12:40 2,523.86 2,524.15 2,522.95 2,523.76 50.5K
12:45 2,523.64 2,524.47 2,523.07 2,523.84 93.9K
12:50 2,523.78 2,525.62 2,523.72 2,524.79 59.8K
12:55 2,524.64 2,524.88 2,523.96 2,524.83 67.6K
13:00 2,525.28 2,528.00 2,525.28 2,527.55 134.8K
13:05 2,527.58 2,529.47 2,527.10 2,528.31 68.9K
13:10 2,528.45 2,528.98 2,527.93 2,528.97 25.4K
13:15 2,528.97 2,531.17 2,528.97 2,530.91 63.6K
13:20 2,530.85 2,531.49 2,530.44 2,530.56 66.0K
13:25 2,530.72 2,530.72 2,527.37 2,527.82 84.2K
13:30 2,527.68 2,527.73 2,526.71 2,526.71 32.3K
13:35 2,526.71 2,527.54 2,526.40 2,527.54 33.3K
13:40 2,527.60 2,528.67 2,527.51 2,528.67 77.5K
13:45 2,528.67 2,530.31 2,528.64 2,529.80 38.6K
13:50 2,529.80 2,530.18 2,528.56 2,529.34 52.5K
13:55 2,529.34 2,531.11 2,529.34 2,531.11 45.0K
14:00 2,531.15 2,532.19 2,531.08 2,531.58 95.7K
14:05 2,531.58 2,531.58 2,528.16 2,528.27 67.1K
14:10 2,528.40 2,530.15 2,528.40 2,530.10 38.0K
14:15 2,530.07 2,530.43 2,529.32 2,529.43 63.9K
14:20 2,529.43 2,529.43 2,527.71 2,529.15 72.3K
14:25 2,529.09 2,529.30 2,528.13 2,528.18 74.7K
14:30 2,528.52 2,530.85 2,528.52 2,530.85 88.5K
14:35 2,530.93 2,530.96 2,529.96 2,530.13 78.5K
14:40 2,530.13 2,530.27 2,526.91 2,526.99 95.1K
14:45 2,527.11 2,527.46 2,526.26 2,526.73 57.9K
14:50 2,526.73 2,526.80 2,524.74 2,525.29 68.2K
14:55 2,525.06 2,525.17 2,524.08 2,525.13 76.7K
15:00 2,525.13 2,525.51 2,523.82 2,525.24 83.3K
15:05 2,525.24 2,529.87 2,525.24 2,529.58 91.6K
15:10 2,529.49 2,529.50 2,528.44 2,528.88 52.4K
15:15 2,528.88 2,528.98 2,526.02 2,526.33 60.2K
15:20 2,526.36 2,526.36 2,525.39 2,526.13 70.1K
15:25 2,525.88 2,526.68 2,524.66 2,524.66 56.7K
15:30 2,524.50 2,525.05 2,521.91 2,524.98 319.5K
15:35 2,524.98 2,525.41 2,519.49 2,521.16 129.6K
15:40 2,521.16 2,522.08 2,519.19 2,520.57 149.1K
15:45 2,520.34 2,521.37 2,519.17 2,519.41 131.7K
15:50 2,519.48 2,519.48 2,517.86 2,518.36 101.3K
15:55 2,518.00 2,519.72 2,517.88 2,518.74 104.4K
16:00 2,518.70 2,519.72 2,517.58 2,517.58 135.6K
16:05 2,517.42 2,517.96 2,515.33 2,516.85 130.6K
16:10 2,516.94 2,523.72 2,516.94 2,523.34 222.1K
16:15 2,523.34 2,523.34 2,521.75 2,521.75 127.2K
16:20 2,521.41 2,521.45 2,518.44 2,519.02 157.8K
16:25 2,519.11 2,520.03 2,516.91 2,517.29 94.4K
16:30 2,517.26 2,518.50 2,516.84 2,517.11 139.2K
16:35 2,517.22 2,519.09 2,515.28 2,517.63 184.7K
16:40 2,517.69 2,519.74 2,516.65 2,519.56 124.8K
16:45 2,519.62 2,520.49 2,517.80 2,520.49 191.4K
16:50 2,520.50 2,521.26 2,520.02 2,520.47 109.1K
16:55 2,520.47 2,520.94 2,518.93 2,520.39 140.2K
17:00 2,520.36 2,520.94 2,519.01 2,519.02 153.4K
17:05 2,519.15 2,520.03 2,517.32 2,517.32 388.1K
17:10 2,517.48 2,518.11 2,516.04 2,516.23 322.1K
17:15 2,516.32 2,518.89 2,516.32 2,518.16 186.7K
17:20 2,518.21 2,519.97 2,518.02 2,519.47 227.8K
17:25 2,519.48 2,520.81 2,519.36 2,520.55 379.1K
17:30 2,520.50 2,520.50 2,520.50 2,520.50 11,726.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし