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 2,494.72 2,494.72 2,491.20 2,493.01 723.5K
09:05 2,493.49 2,495.08 2,488.44 2,490.93 265.8K
09:10 2,490.96 2,492.12 2,489.02 2,490.14 132.9K
09:15 2,490.14 2,492.04 2,488.63 2,490.05 166.9K
09:20 2,490.05 2,493.38 2,490.05 2,491.62 101.3K
09:25 2,491.66 2,492.27 2,488.53 2,490.49 98.2K
09:30 2,490.45 2,491.29 2,489.23 2,489.34 155.7K
09:35 2,489.64 2,489.96 2,486.34 2,486.37 156.2K
09:40 2,487.00 2,487.91 2,486.07 2,487.17 207.0K
09:45 2,487.17 2,490.23 2,486.99 2,490.23 134.2K
09:50 2,490.31 2,492.68 2,489.96 2,492.47 116.1K
09:55 2,492.35 2,493.43 2,491.93 2,491.93 158.7K
10:00 2,492.07 2,492.07 2,489.01 2,489.01 176.8K
10:05 2,488.92 2,491.25 2,488.79 2,489.70 125.2K
10:10 2,489.79 2,492.15 2,489.70 2,491.65 204.5K
10:15 2,491.52 2,491.88 2,487.96 2,490.38 251.3K
10:20 2,490.02 2,490.08 2,486.69 2,486.85 140.0K
10:25 2,486.85 2,488.93 2,486.85 2,488.93 124.0K
10:30 2,488.99 2,490.25 2,488.29 2,488.39 142.1K
10:35 2,488.40 2,488.81 2,486.65 2,487.44 100.3K
10:40 2,487.53 2,488.74 2,485.63 2,485.63 89.9K
10:45 2,485.65 2,486.20 2,484.51 2,484.51 104.7K
10:50 2,484.35 2,485.49 2,483.75 2,483.84 94.1K
10:55 2,483.84 2,484.42 2,482.88 2,483.57 82.1K
11:00 2,483.57 2,486.77 2,483.48 2,486.77 116.7K
11:05 2,486.77 2,488.48 2,486.77 2,488.31 73.4K
11:10 2,488.31 2,488.67 2,484.80 2,484.80 126.5K
11:15 2,484.91 2,487.39 2,484.91 2,485.59 93.2K
11:20 2,485.61 2,485.61 2,483.01 2,483.44 108.2K
11:25 2,483.44 2,484.03 2,482.80 2,483.05 153.3K
11:30 2,483.13 2,484.37 2,483.13 2,483.94 97.7K
11:35 2,484.22 2,484.80 2,481.79 2,483.42 99.5K
11:40 2,483.31 2,484.00 2,479.94 2,480.23 322.5K
11:45 2,480.35 2,482.46 2,479.33 2,482.25 158.2K
11:50 2,481.21 2,483.97 2,480.78 2,481.46 1,828.8K
11:55 2,481.37 2,483.67 2,479.10 2,479.41 1,566.9K
12:00 2,479.33 2,480.73 2,477.29 2,477.32 205.8K
12:05 2,476.80 2,479.18 2,474.34 2,474.35 294.1K
12:10 2,474.35 2,479.39 2,474.02 2,478.17 148.8K
12:15 2,478.36 2,478.36 2,476.32 2,476.32 103.4K
12:20 2,476.32 2,476.81 2,474.02 2,474.08 73.2K
12:25 2,473.95 2,474.87 2,473.54 2,474.87 98.7K
12:30 2,475.14 2,475.88 2,474.30 2,475.10 103.9K
12:35 2,475.10 2,475.10 2,473.87 2,474.39 43.6K
12:40 2,474.07 2,474.85 2,473.82 2,474.31 46.7K
12:45 2,474.31 2,474.31 2,472.90 2,473.82 94.3K
12:50 2,473.82 2,474.30 2,472.25 2,472.34 86.6K
12:55 2,472.28 2,473.05 2,470.62 2,470.62 114.6K
13:00 2,470.37 2,471.37 2,469.63 2,469.97 248.1K
13:05 2,470.04 2,470.92 2,468.69 2,469.93 3,412.4K
13:10 2,469.96 2,470.66 2,469.37 2,470.25 152.1K
13:15 2,470.25 2,471.20 2,469.87 2,471.20 142.6K
13:20 2,471.38 2,472.27 2,470.94 2,471.28 105.1K
13:25 2,471.28 2,472.14 2,471.08 2,471.98 80.8K
13:30 2,471.98 2,474.16 2,471.55 2,473.73 129.8K
13:35 2,473.73 2,475.25 2,473.47 2,474.95 58.5K
13:40 2,474.95 2,477.74 2,474.63 2,477.62 130.9K
13:45 2,477.62 2,479.16 2,477.28 2,477.93 50.1K
13:50 2,477.93 2,478.78 2,476.54 2,478.68 62.8K
13:55 2,478.54 2,479.47 2,478.41 2,478.42 62.0K
14:00 2,478.08 2,478.95 2,477.61 2,478.95 142.2K
14:05 2,478.95 2,478.95 2,477.08 2,478.09 157.5K
14:10 2,478.12 2,479.12 2,477.89 2,478.06 97.5K
14:15 2,478.06 2,478.06 2,477.25 2,477.37 76.2K
14:20 2,477.32 2,477.47 2,476.55 2,477.33 65.7K
14:25 2,477.33 2,478.61 2,477.10 2,477.45 95.2K
14:30 2,477.84 2,485.36 2,477.84 2,484.51 210.6K
14:35 2,484.79 2,485.63 2,482.68 2,482.89 110.5K
14:40 2,482.89 2,485.05 2,482.30 2,485.05 52.5K
14:45 2,485.05 2,485.11 2,483.82 2,483.82 58.1K
14:50 2,483.83 2,483.97 2,482.73 2,482.96 67.4K
14:55 2,482.93 2,482.93 2,481.26 2,481.26 54.6K
15:00 2,481.14 2,481.14 2,479.78 2,480.72 84.1K
15:05 2,480.72 2,481.79 2,480.68 2,481.48 144.7K
15:10 2,481.67 2,482.21 2,481.09 2,481.45 144.8K
15:15 2,481.45 2,482.73 2,480.74 2,481.90 96.7K
15:20 2,482.07 2,482.48 2,480.84 2,481.48 57.2K
15:25 2,481.42 2,482.04 2,480.91 2,481.36 104.5K
15:30 2,480.91 2,483.04 2,480.08 2,482.68 201.9K
15:35 2,483.02 2,486.76 2,482.84 2,486.70 156.6K
15:40 2,486.69 2,487.85 2,485.47 2,486.73 137.0K
15:45 2,487.01 2,488.72 2,485.32 2,486.04 206.6K
15:50 2,486.04 2,488.47 2,484.14 2,488.17 225.1K
15:55 2,488.17 2,488.17 2,486.05 2,486.75 95.1K
16:00 2,487.48 2,489.37 2,486.79 2,488.96 124.4K
16:05 2,488.74 2,490.59 2,488.46 2,488.46 134.1K
16:10 2,488.24 2,490.92 2,487.26 2,490.92 179.6K
16:15 2,491.01 2,491.83 2,490.53 2,491.47 117.6K
16:20 2,491.53 2,492.78 2,490.79 2,492.78 135.2K
16:25 2,493.00 2,497.36 2,492.92 2,497.26 146.2K
16:30 2,497.20 2,500.16 2,497.14 2,499.05 106.0K
16:35 2,498.66 2,499.48 2,497.56 2,498.79 159.7K
16:40 2,498.79 2,499.36 2,498.50 2,499.34 217.6K
16:45 2,499.19 2,500.01 2,498.73 2,499.39 97.0K
16:50 2,499.27 2,503.29 2,499.26 2,503.09 123.6K
16:55 2,503.37 2,503.41 2,501.56 2,502.86 115.8K
17:00 2,503.00 2,506.76 2,502.47 2,506.76 126.2K
17:05 2,506.69 2,506.69 2,504.24 2,504.71 132.2K
17:10 2,504.76 2,505.64 2,504.22 2,505.21 106.3K
17:15 2,505.06 2,506.78 2,504.47 2,505.24 201.6K
17:20 2,505.21 2,505.41 2,504.47 2,504.85 176.5K
17:25 2,504.84 2,505.12 2,503.79 2,504.41 181.0K
17:30 2,504.40 2,504.40 2,504.40 2,504.40 26,086.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし