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 2,555.30 2,555.30 2,549.84 2,552.24 493.6K
09:05 2,552.47 2,557.45 2,551.31 2,557.10 219.4K
09:10 2,556.92 2,557.58 2,553.43 2,553.43 168.9K
09:15 2,553.45 2,554.67 2,552.47 2,553.55 140.2K
09:20 2,553.33 2,554.55 2,552.27 2,554.35 142.9K
09:25 2,554.15 2,555.51 2,553.32 2,553.32 132.8K
09:30 2,553.74 2,556.02 2,553.68 2,554.96 102.3K
09:35 2,555.15 2,557.05 2,554.81 2,557.05 122.5K
09:40 2,556.96 2,558.99 2,556.92 2,558.27 73.6K
09:45 2,558.44 2,563.10 2,558.13 2,563.10 168.7K
09:50 2,563.29 2,563.29 2,560.30 2,560.36 111.9K
09:55 2,560.41 2,561.12 2,558.87 2,560.90 81.2K
10:00 2,561.05 2,562.57 2,560.63 2,561.12 97.0K
10:05 2,560.97 2,561.58 2,560.14 2,561.58 124.9K
10:10 2,561.58 2,561.95 2,559.35 2,560.12 194.5K
10:15 2,560.12 2,560.84 2,559.43 2,559.43 108.0K
10:20 2,559.45 2,559.45 2,558.12 2,558.12 100.4K
10:25 2,558.06 2,558.97 2,557.72 2,558.55 94.8K
10:30 2,558.62 2,559.59 2,558.54 2,559.52 141.0K
10:35 2,559.50 2,560.60 2,559.50 2,559.56 62.9K
10:40 2,559.59 2,560.14 2,557.80 2,558.16 163.4K
10:45 2,558.16 2,558.25 2,554.85 2,554.85 122.8K
10:50 2,554.76 2,557.45 2,554.70 2,557.29 65.0K
10:55 2,557.41 2,559.30 2,557.33 2,558.29 34.5K
11:00 2,558.29 2,560.75 2,558.29 2,560.75 55.6K
11:05 2,560.75 2,564.45 2,560.74 2,564.45 113.0K
11:10 2,564.45 2,567.59 2,564.45 2,567.51 137.6K
11:15 2,567.51 2,568.33 2,566.95 2,568.25 128.7K
11:20 2,568.25 2,569.02 2,567.63 2,568.95 44.6K
11:25 2,568.95 2,569.07 2,567.60 2,567.93 105.4K
11:30 2,567.93 2,570.24 2,567.93 2,569.71 100.5K
11:35 2,569.73 2,569.73 2,567.33 2,568.25 68.4K
11:40 2,568.25 2,569.23 2,568.25 2,568.65 108.5K
11:45 2,568.75 2,568.75 2,565.24 2,566.11 108.6K
11:50 2,566.02 2,569.53 2,565.83 2,569.53 109.8K
11:55 2,569.56 2,571.20 2,568.95 2,571.09 79.3K
12:00 2,570.83 2,572.28 2,570.65 2,572.28 99.3K
12:05 2,571.96 2,574.44 2,571.82 2,574.16 94.3K
12:10 2,574.35 2,574.65 2,573.71 2,573.95 151.2K
12:15 2,573.95 2,574.45 2,573.12 2,573.56 120.5K
12:20 2,573.52 2,575.17 2,572.59 2,575.11 55.9K
12:25 2,575.11 2,575.66 2,574.34 2,574.57 74.3K
12:30 2,574.66 2,574.66 2,570.92 2,572.19 127.2K
12:35 2,572.19 2,573.26 2,571.12 2,572.21 135.3K
12:40 2,572.21 2,572.22 2,568.56 2,568.79 79.8K
12:45 2,569.00 2,569.07 2,568.28 2,569.07 75.7K
12:50 2,569.28 2,569.58 2,568.18 2,569.58 46.6K
12:55 2,569.34 2,569.34 2,567.81 2,569.13 54.8K
13:00 2,568.98 2,570.01 2,568.98 2,569.66 91.2K
13:05 2,569.66 2,569.73 2,568.03 2,568.43 74.2K
13:10 2,568.43 2,569.68 2,568.39 2,569.31 58.5K
13:15 2,569.25 2,569.60 2,568.99 2,569.52 40.4K
13:20 2,569.52 2,570.72 2,569.39 2,570.71 66.2K
13:25 2,570.71 2,573.68 2,570.52 2,573.66 113.7K
13:30 2,574.32 2,574.44 2,572.65 2,572.65 90.8K
13:35 2,572.42 2,572.86 2,572.02 2,572.02 55.1K
13:40 2,572.02 2,573.67 2,572.02 2,573.42 99.2K
13:45 2,573.36 2,574.41 2,572.99 2,574.31 38.9K
13:50 2,574.31 2,576.27 2,574.17 2,575.09 101.8K
13:55 2,575.17 2,575.33 2,573.18 2,573.42 99.1K
14:00 2,573.45 2,575.17 2,573.30 2,575.03 84.6K
14:05 2,575.10 2,575.47 2,573.63 2,573.67 87.6K
14:10 2,573.65 2,574.19 2,573.19 2,574.19 41.1K
14:15 2,574.05 2,574.22 2,573.10 2,573.79 91.0K
14:20 2,573.80 2,573.82 2,572.73 2,572.97 45.6K
14:25 2,572.97 2,573.64 2,572.85 2,573.64 43.7K
14:30 2,573.64 2,574.28 2,572.63 2,574.02 116.9K
14:35 2,574.05 2,574.05 2,571.84 2,571.90 65.4K
14:40 2,571.91 2,572.59 2,571.58 2,572.59 79.3K
14:45 2,572.83 2,575.10 2,572.75 2,575.10 69.0K
14:50 2,575.10 2,576.31 2,574.83 2,576.06 58.9K
14:55 2,576.07 2,578.11 2,575.93 2,578.10 69.0K
15:00 2,578.65 2,580.92 2,578.11 2,580.81 108.6K
15:05 2,580.85 2,580.85 2,579.63 2,580.19 114.7K
15:10 2,580.27 2,581.48 2,580.27 2,580.78 70.7K
15:15 2,580.95 2,583.16 2,580.85 2,582.50 240.3K
15:20 2,582.50 2,583.60 2,581.85 2,583.21 117.9K
15:25 2,583.51 2,584.34 2,582.90 2,583.57 120.5K
15:30 2,583.27 2,585.31 2,582.78 2,584.44 190.5K
15:35 2,584.47 2,584.99 2,582.35 2,582.37 252.4K
15:40 2,582.51 2,583.70 2,581.37 2,583.32 147.7K
15:45 2,583.20 2,586.94 2,582.82 2,585.97 211.6K
15:50 2,585.82 2,588.36 2,585.37 2,585.93 157.8K
15:55 2,585.93 2,586.85 2,584.74 2,584.86 118.9K
16:00 2,582.95 2,583.78 2,578.79 2,578.96 301.6K
16:05 2,578.94 2,579.13 2,577.39 2,577.52 135.6K
16:10 2,577.39 2,579.53 2,576.97 2,578.07 134.8K
16:15 2,578.07 2,578.09 2,575.45 2,577.36 203.7K
16:20 2,577.36 2,579.86 2,577.36 2,578.36 126.5K
16:25 2,578.36 2,579.83 2,576.54 2,576.62 103.1K
16:30 2,576.68 2,576.68 2,572.54 2,572.54 115.3K
16:35 2,572.65 2,573.85 2,568.61 2,568.61 166.1K
16:40 2,569.09 2,569.60 2,567.81 2,569.03 153.9K
16:45 2,568.69 2,568.69 2,565.80 2,567.86 109.0K
16:50 2,567.68 2,571.18 2,567.26 2,570.66 240.8K
16:55 2,570.72 2,575.11 2,570.72 2,575.11 212.7K
17:00 2,575.13 2,575.13 2,572.82 2,573.99 148.7K
17:05 2,574.00 2,574.37 2,572.46 2,574.07 173.5K
17:10 2,574.07 2,574.48 2,572.51 2,573.75 90.0K
17:15 2,573.73 2,573.91 2,572.68 2,573.75 141.4K
17:20 2,573.79 2,575.87 2,573.65 2,575.65 172.6K
17:25 2,575.81 2,578.16 2,574.89 2,578.16 236.8K
17:30 2,578.57 2,578.57 2,578.57 2,578.57 8,098.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし