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 2,581.81 2,581.81 2,577.64 2,579.80 613.0K
09:05 2,579.66 2,582.55 2,579.66 2,580.36 276.6K
09:10 2,580.51 2,584.70 2,580.51 2,584.70 182.6K
09:15 2,584.40 2,585.47 2,582.50 2,584.55 143.1K
09:20 2,584.63 2,585.98 2,582.21 2,582.21 219.8K
09:25 2,582.21 2,582.88 2,580.52 2,581.95 164.7K
09:30 2,581.80 2,582.69 2,580.18 2,582.66 113.4K
09:35 2,582.74 2,584.85 2,582.74 2,584.74 82.9K
09:40 2,585.01 2,586.36 2,584.90 2,585.38 105.9K
09:45 2,585.45 2,585.46 2,580.81 2,581.73 158.3K
09:50 2,581.77 2,582.61 2,579.70 2,579.76 220.3K
09:55 2,579.79 2,579.90 2,577.35 2,577.50 100.2K
10:00 2,577.52 2,581.22 2,577.09 2,580.55 103.0K
10:05 2,580.32 2,580.84 2,579.19 2,580.58 117.6K
10:10 2,580.46 2,581.34 2,580.00 2,581.30 161.3K
10:15 2,581.31 2,582.49 2,579.86 2,582.24 126.4K
10:20 2,582.32 2,582.95 2,581.75 2,582.69 83.8K
10:25 2,582.76 2,583.89 2,582.61 2,583.51 135.5K
10:30 2,583.87 2,584.09 2,582.89 2,583.43 71.0K
10:35 2,583.43 2,583.78 2,582.09 2,583.01 98.0K
10:40 2,583.12 2,583.81 2,582.33 2,583.14 193.7K
10:45 2,583.14 2,583.65 2,582.32 2,582.32 165.9K
10:50 2,582.51 2,583.75 2,582.47 2,583.31 126.5K
10:55 2,583.31 2,583.53 2,581.89 2,582.20 130.1K
11:00 2,582.24 2,583.20 2,581.96 2,581.96 304.4K
11:05 2,582.06 2,582.57 2,581.83 2,582.36 128.5K
11:10 2,582.60 2,583.19 2,582.18 2,582.26 61.0K
11:15 2,582.19 2,583.78 2,581.73 2,583.15 69.9K
11:20 2,583.13 2,586.14 2,583.09 2,586.09 106.8K
11:25 2,586.02 2,586.45 2,583.05 2,583.44 77.0K
11:30 2,583.44 2,583.87 2,581.64 2,582.44 138.8K
11:35 2,582.35 2,584.94 2,582.35 2,584.94 65.5K
11:40 2,584.94 2,585.01 2,583.88 2,584.77 70.5K
11:45 2,584.77 2,586.68 2,584.77 2,586.64 70.6K
11:50 2,586.64 2,586.64 2,584.82 2,586.04 73.3K
11:55 2,586.04 2,587.87 2,585.93 2,587.31 69.0K
12:00 2,587.04 2,588.37 2,587.04 2,587.56 148.0K
12:05 2,587.56 2,587.86 2,586.98 2,587.77 66.6K
12:10 2,587.74 2,588.07 2,585.33 2,585.64 101.3K
12:15 2,585.64 2,585.64 2,583.44 2,583.47 90.4K
12:20 2,583.53 2,583.67 2,582.29 2,583.03 99.4K
12:25 2,582.95 2,583.02 2,579.21 2,579.63 163.7K
12:30 2,579.65 2,580.26 2,568.04 2,568.96 504.4K
12:35 2,568.82 2,571.17 2,564.50 2,564.50 261.8K
12:40 2,563.54 2,568.54 2,563.54 2,568.54 210.7K
12:45 2,568.45 2,573.74 2,568.05 2,573.58 137.3K
12:50 2,573.70 2,574.78 2,572.76 2,573.12 110.3K
12:55 2,573.09 2,573.51 2,572.48 2,573.16 42.6K
13:00 2,573.16 2,573.21 2,569.43 2,569.43 129.4K
13:05 2,569.59 2,569.60 2,567.58 2,568.77 80.1K
13:10 2,568.75 2,570.85 2,566.85 2,567.28 135.2K
13:15 2,567.29 2,567.79 2,564.05 2,564.05 85.7K
13:20 2,563.86 2,565.93 2,563.86 2,565.05 95.4K
13:25 2,564.56 2,564.87 2,563.14 2,563.14 69.5K
13:30 2,563.30 2,563.71 2,561.86 2,563.60 94.4K
13:35 2,563.60 2,566.78 2,563.60 2,566.62 97.8K
13:40 2,566.50 2,566.50 2,563.30 2,563.51 51.9K
13:45 2,563.40 2,563.40 2,561.58 2,561.58 88.3K
13:50 2,561.56 2,563.57 2,561.26 2,562.85 50.5K
13:55 2,562.85 2,563.05 2,559.85 2,559.85 155.7K
14:00 2,559.64 2,564.33 2,559.64 2,562.10 217.8K
14:05 2,562.16 2,562.16 2,557.65 2,558.15 101.9K
14:10 2,557.99 2,559.38 2,557.46 2,558.95 113.4K
14:15 2,558.95 2,560.53 2,558.67 2,558.75 134.5K
14:20 2,558.83 2,560.42 2,557.56 2,560.34 107.9K
14:25 2,560.34 2,561.64 2,559.82 2,560.40 92.6K
14:30 2,560.40 2,561.90 2,556.41 2,556.66 74.4K
14:35 2,556.64 2,557.80 2,555.34 2,555.62 79.9K
14:40 2,555.74 2,555.83 2,554.63 2,555.35 65.7K
14:45 2,555.41 2,556.47 2,555.31 2,556.16 59.8K
14:50 2,556.16 2,557.35 2,555.82 2,557.35 88.4K
14:55 2,557.35 2,559.02 2,557.35 2,557.90 91.4K
15:00 2,558.27 2,559.56 2,558.15 2,559.25 122.8K
15:05 2,559.25 2,560.58 2,556.78 2,557.15 158.8K
15:10 2,557.15 2,558.54 2,556.56 2,558.54 87.0K
15:15 2,558.46 2,558.77 2,556.61 2,556.61 75.2K
15:20 2,556.64 2,558.65 2,556.45 2,558.25 56.9K
15:25 2,558.20 2,559.70 2,558.20 2,558.70 55.0K
15:30 2,558.47 2,558.47 2,552.72 2,553.93 197.4K
15:35 2,553.65 2,553.71 2,547.75 2,548.20 130.5K
15:40 2,548.15 2,549.55 2,546.97 2,548.65 118.2K
15:45 2,548.65 2,553.11 2,547.86 2,552.83 131.1K
15:50 2,552.90 2,554.57 2,550.00 2,551.29 156.1K
15:55 2,551.11 2,553.21 2,550.14 2,553.10 71.3K
16:00 2,552.72 2,555.90 2,552.56 2,555.87 110.0K
16:05 2,555.87 2,556.85 2,554.09 2,554.10 113.1K
16:10 2,554.22 2,554.84 2,552.01 2,552.05 127.1K
16:15 2,551.83 2,552.40 2,550.26 2,552.31 126.5K
16:20 2,552.31 2,552.57 2,550.74 2,552.35 134.7K
16:25 2,552.35 2,553.87 2,550.83 2,551.06 135.9K
16:30 2,551.06 2,551.87 2,550.61 2,551.51 106.4K
16:35 2,551.51 2,555.58 2,551.51 2,553.89 72.5K
16:40 2,553.89 2,553.89 2,551.88 2,552.48 134.8K
16:45 2,552.48 2,553.38 2,551.87 2,552.72 76.7K
16:50 2,552.84 2,556.49 2,552.84 2,556.44 114.7K
16:55 2,556.66 2,558.29 2,555.91 2,558.29 144.3K
17:00 2,558.44 2,559.92 2,557.97 2,559.62 211.6K
17:05 2,559.06 2,559.25 2,556.42 2,557.11 201.5K
17:10 2,557.13 2,558.69 2,556.92 2,557.25 130.2K
17:15 2,557.32 2,557.46 2,555.90 2,556.90 137.9K
17:20 2,557.07 2,558.43 2,557.03 2,557.55 235.6K
17:25 2,557.62 2,557.68 2,555.19 2,555.68 209.4K
17:30 2,555.85 2,555.85 2,555.85 2,555.85 6,446.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし