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 2,507.04 2,514.50 2,505.56 2,506.06 806.3K
09:05 2,507.03 2,507.73 2,504.63 2,506.98 159.5K
09:10 2,507.45 2,510.42 2,507.21 2,508.61 191.2K
09:15 2,508.57 2,513.31 2,507.96 2,513.16 129.7K
09:20 2,513.42 2,515.34 2,512.46 2,515.23 110.0K
09:25 2,515.10 2,516.30 2,514.09 2,515.95 179.3K
09:30 2,516.78 2,517.04 2,513.88 2,513.88 70.2K
09:35 2,513.95 2,515.09 2,513.91 2,514.13 88.0K
09:40 2,514.31 2,515.60 2,514.14 2,515.27 82.6K
09:45 2,515.08 2,518.01 2,515.08 2,517.50 77.3K
09:50 2,517.52 2,519.11 2,516.96 2,519.11 83.2K
09:55 2,519.11 2,519.25 2,518.79 2,518.92 62.9K
10:00 2,519.14 2,519.44 2,517.73 2,518.64 49.5K
10:05 2,518.62 2,519.22 2,516.92 2,517.94 80.2K
10:10 2,518.20 2,519.18 2,517.99 2,518.82 77.4K
10:15 2,518.80 2,519.14 2,517.19 2,517.35 63.7K
10:20 2,517.35 2,519.60 2,516.69 2,519.14 58.2K
10:25 2,519.17 2,519.25 2,518.65 2,518.98 32.5K
10:30 2,518.98 2,519.94 2,518.86 2,518.86 74.4K
10:35 2,518.86 2,520.78 2,518.86 2,520.12 55.4K
10:40 2,520.12 2,520.80 2,518.85 2,518.85 65.8K
10:45 2,518.98 2,519.20 2,518.43 2,519.20 39.1K
10:50 2,519.20 2,519.40 2,518.38 2,518.84 28.9K
10:55 2,518.75 2,519.21 2,517.53 2,518.18 31.8K
11:00 2,518.18 2,520.26 2,518.17 2,519.72 68.4K
11:05 2,519.66 2,521.55 2,519.66 2,520.95 122.5K
11:10 2,520.95 2,521.93 2,520.81 2,521.66 43.6K
11:15 2,521.68 2,521.96 2,520.47 2,520.61 29.5K
11:20 2,520.61 2,521.12 2,520.38 2,520.50 29.8K
11:25 2,520.50 2,520.84 2,519.80 2,520.42 44.0K
11:30 2,520.42 2,520.69 2,519.96 2,520.19 55.4K
11:35 2,520.18 2,520.18 2,518.12 2,518.14 24.8K
11:40 2,518.14 2,518.77 2,517.68 2,518.53 62.7K
11:45 2,518.53 2,518.53 2,518.03 2,518.41 38.0K
11:50 2,518.60 2,522.37 2,518.60 2,521.95 52.0K
11:55 2,522.17 2,522.83 2,521.22 2,521.95 213.5K
12:00 2,521.92 2,521.92 2,519.43 2,520.65 254.2K
12:05 2,520.56 2,522.49 2,520.56 2,522.49 121.2K
12:10 2,522.51 2,523.08 2,522.22 2,522.22 54.3K
12:15 2,522.22 2,522.22 2,520.94 2,520.94 53.5K
12:20 2,520.94 2,521.54 2,519.96 2,521.54 22.5K
12:25 2,521.54 2,521.54 2,520.39 2,520.64 46.1K
12:30 2,520.64 2,521.09 2,520.42 2,520.60 32.4K
12:35 2,520.60 2,520.60 2,520.00 2,520.58 15.7K
12:40 2,520.58 2,522.79 2,520.58 2,522.79 36.6K
12:45 2,522.81 2,523.06 2,522.18 2,522.25 34.4K
12:50 2,522.19 2,523.54 2,522.19 2,523.54 47.2K
12:55 2,523.54 2,523.91 2,522.68 2,523.09 27.6K
13:00 2,523.09 2,525.33 2,522.77 2,525.29 34.9K
13:05 2,525.29 2,526.54 2,524.92 2,526.49 238.7K
13:10 2,526.49 2,526.59 2,526.11 2,526.50 66.6K
13:15 2,526.52 2,526.79 2,525.66 2,525.91 36.8K
13:20 2,525.91 2,527.42 2,525.91 2,527.42 47.7K
13:25 2,527.42 2,528.17 2,526.76 2,528.17 44.0K
13:30 2,528.35 2,528.49 2,527.52 2,527.61 57.9K
13:35 2,527.63 2,528.72 2,527.50 2,528.72 45.3K
13:40 2,528.76 2,529.38 2,528.76 2,529.15 22.0K
13:45 2,529.15 2,529.15 2,528.07 2,528.18 20.8K
13:50 2,528.18 2,529.54 2,528.03 2,529.17 19.7K
13:55 2,529.17 2,530.18 2,528.96 2,529.95 34.3K
14:00 2,529.91 2,530.13 2,528.71 2,528.81 27.8K
14:05 2,528.81 2,529.39 2,527.57 2,527.57 27.3K
14:10 2,527.57 2,528.39 2,527.12 2,527.12 34.7K
14:15 2,527.20 2,527.38 2,526.05 2,526.99 35.7K
14:20 2,527.07 2,527.64 2,526.44 2,526.60 31.4K
14:25 2,526.73 2,526.90 2,526.55 2,526.55 31.5K
14:30 2,526.72 2,526.72 2,526.11 2,526.26 37.4K
14:35 2,526.26 2,526.28 2,524.98 2,524.98 22.5K
14:40 2,524.88 2,526.47 2,524.85 2,525.78 32.0K
14:45 2,525.78 2,525.78 2,524.71 2,524.88 39.7K
14:50 2,524.99 2,525.40 2,524.74 2,525.35 59.5K
14:55 2,525.38 2,525.38 2,523.41 2,523.41 29.7K
15:00 2,523.17 2,523.78 2,523.17 2,523.47 22.7K
15:05 2,523.47 2,524.07 2,523.28 2,523.78 45.4K
15:10 2,523.90 2,523.90 2,523.07 2,523.07 32.4K
15:15 2,523.03 2,523.63 2,522.79 2,523.33 15.4K
15:20 2,523.33 2,524.55 2,523.27 2,523.83 25.0K
15:25 2,523.81 2,524.31 2,523.51 2,523.83 16.4K
15:30 2,523.92 2,526.06 2,523.74 2,525.79 20.7K
15:35 2,525.62 2,525.94 2,524.75 2,525.36 29.5K
15:40 2,525.45 2,526.56 2,525.08 2,525.11 148.5K
15:45 2,525.07 2,529.40 2,525.07 2,529.40 92.4K
15:50 2,529.53 2,529.53 2,528.30 2,528.30 98.3K
15:55 2,528.30 2,529.99 2,528.22 2,528.57 64.8K
16:00 2,528.82 2,528.90 2,522.33 2,522.33 125.1K
16:05 2,522.04 2,524.74 2,521.27 2,524.45 343.1K
16:10 2,524.47 2,524.57 2,521.47 2,523.15 62.2K
16:15 2,523.33 2,523.41 2,517.57 2,518.01 178.9K
16:20 2,517.88 2,521.71 2,517.48 2,520.54 100.1K
16:25 2,520.63 2,520.80 2,519.67 2,519.78 61.1K
16:30 2,519.47 2,519.76 2,516.45 2,516.64 70.6K
16:35 2,516.63 2,519.01 2,516.63 2,518.36 122.5K
16:40 2,518.24 2,522.21 2,517.43 2,521.61 96.7K
16:45 2,521.28 2,524.08 2,521.21 2,523.71 100.5K
16:50 2,523.55 2,525.30 2,523.32 2,524.81 103.8K
16:55 2,524.95 2,526.44 2,524.68 2,525.66 144.4K
17:00 2,525.61 2,526.22 2,524.01 2,524.13 115.7K
17:05 2,524.15 2,525.18 2,524.13 2,524.99 88.3K
17:10 2,524.74 2,525.45 2,524.11 2,524.15 101.1K
17:15 2,524.41 2,524.43 2,523.58 2,523.70 101.0K
17:20 2,523.62 2,525.27 2,523.57 2,525.27 120.9K
17:25 2,525.26 2,526.48 2,525.13 2,526.36 199.9K
17:30 2,526.60 2,526.60 2,526.60 2,526.60 4,536.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし