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 2,555.00 2,559.43 2,552.27 2,558.94 958.5K
09:05 2,559.25 2,561.68 2,557.80 2,558.85 375.4K
09:10 2,558.74 2,560.00 2,558.43 2,560.00 157.1K
09:15 2,560.30 2,561.37 2,559.39 2,560.68 181.3K
09:20 2,560.74 2,561.53 2,560.22 2,561.40 147.5K
09:25 2,561.32 2,564.52 2,561.32 2,564.52 146.4K
09:30 2,564.83 2,565.99 2,564.60 2,565.09 115.0K
09:35 2,565.09 2,568.00 2,564.87 2,567.93 87.4K
09:40 2,567.93 2,568.39 2,567.18 2,567.27 87.5K
09:45 2,567.14 2,567.89 2,565.71 2,567.36 191.2K
09:50 2,567.32 2,569.51 2,567.24 2,568.78 105.1K
09:55 2,568.86 2,572.02 2,568.37 2,571.41 76.8K
10:00 2,571.08 2,571.42 2,569.23 2,569.23 134.3K
10:05 2,569.25 2,569.25 2,567.52 2,568.23 106.5K
10:10 2,568.23 2,568.23 2,565.89 2,566.88 53.2K
10:15 2,566.88 2,567.21 2,565.93 2,566.38 140.4K
10:20 2,566.38 2,566.90 2,564.99 2,566.63 131.6K
10:25 2,566.69 2,568.28 2,566.63 2,568.08 64.2K
10:30 2,568.13 2,569.43 2,567.93 2,569.17 74.5K
10:35 2,569.17 2,569.54 2,568.37 2,568.67 85.9K
10:40 2,568.61 2,569.29 2,568.51 2,569.05 79.1K
10:45 2,569.05 2,569.87 2,568.11 2,569.87 73.5K
10:50 2,569.70 2,569.81 2,568.49 2,569.31 57.7K
10:55 2,569.80 2,570.32 2,569.34 2,569.51 77.0K
11:00 2,569.59 2,571.30 2,569.59 2,571.07 47.1K
11:05 2,571.15 2,571.35 2,569.91 2,569.99 52.2K
11:10 2,569.99 2,572.20 2,569.94 2,572.12 92.1K
11:15 2,572.55 2,572.69 2,571.61 2,571.72 49.5K
11:20 2,571.72 2,572.94 2,570.80 2,572.93 58.2K
11:25 2,572.93 2,573.79 2,572.92 2,573.36 63.4K
11:30 2,573.36 2,574.04 2,573.03 2,573.79 40.6K
11:35 2,573.79 2,576.36 2,573.61 2,575.92 103.3K
11:40 2,575.92 2,577.18 2,575.92 2,576.66 52.9K
11:45 2,576.66 2,577.66 2,576.20 2,577.40 65.3K
11:50 2,577.41 2,577.41 2,574.00 2,574.00 71.9K
11:55 2,574.30 2,574.30 2,573.37 2,573.48 123.9K
12:00 2,573.41 2,575.18 2,573.41 2,574.06 83.9K
12:05 2,573.98 2,575.60 2,573.33 2,575.35 55.2K
12:10 2,575.35 2,577.14 2,575.35 2,576.49 73.0K
12:15 2,576.49 2,577.31 2,576.36 2,577.05 58.1K
12:20 2,577.05 2,578.62 2,577.05 2,577.27 48.7K
12:25 2,577.20 2,577.64 2,577.03 2,577.28 49.9K
12:30 2,577.28 2,580.01 2,577.28 2,579.59 51.4K
12:35 2,579.59 2,580.40 2,579.47 2,579.75 69.9K
12:40 2,579.79 2,580.55 2,579.73 2,579.85 44.8K
12:45 2,579.85 2,580.71 2,579.85 2,580.62 53.7K
12:50 2,580.56 2,580.56 2,579.90 2,579.97 64.7K
12:55 2,579.97 2,580.69 2,579.89 2,580.00 85.7K
13:00 2,580.09 2,581.07 2,579.54 2,581.07 1,083.7K
13:05 2,581.09 2,581.27 2,579.09 2,581.10 54.8K
13:10 2,581.27 2,581.75 2,580.10 2,580.78 65.1K
13:15 2,580.66 2,582.00 2,580.66 2,582.00 32.1K
13:20 2,581.99 2,582.52 2,581.47 2,581.75 37.5K
13:25 2,581.75 2,581.82 2,579.87 2,580.16 84.5K
13:30 2,580.16 2,581.80 2,580.10 2,581.73 78.8K
13:35 2,581.73 2,582.06 2,581.39 2,581.43 91.5K
13:40 2,581.43 2,582.43 2,581.35 2,581.93 58.3K
13:45 2,581.75 2,582.01 2,580.42 2,582.01 75.6K
13:50 2,582.01 2,583.46 2,582.01 2,582.84 41.1K
13:55 2,582.98 2,583.05 2,582.34 2,582.78 26.1K
14:00 2,582.77 2,582.87 2,581.91 2,582.31 40.1K
14:05 2,582.31 2,582.80 2,581.95 2,581.99 209.0K
14:10 2,582.04 2,582.26 2,580.99 2,581.69 66.6K
14:15 2,581.69 2,582.32 2,581.21 2,582.32 160.1K
14:20 2,582.32 2,582.40 2,581.05 2,581.88 35.6K
14:25 2,581.94 2,582.73 2,581.85 2,581.85 60.0K
14:30 2,581.68 2,581.68 2,566.07 2,566.07 439.8K
14:35 2,564.96 2,570.20 2,564.96 2,570.16 262.7K
14:40 2,570.63 2,571.71 2,569.22 2,570.05 177.4K
14:45 2,569.89 2,571.50 2,568.25 2,569.34 113.4K
14:50 2,569.46 2,570.37 2,567.93 2,570.06 129.2K
14:55 2,570.12 2,570.76 2,568.98 2,570.41 46.6K
15:00 2,570.41 2,571.34 2,569.32 2,571.19 60.4K
15:05 2,571.72 2,574.54 2,570.78 2,574.15 64.3K
15:10 2,574.47 2,575.90 2,573.95 2,575.38 59.1K
15:15 2,575.51 2,579.78 2,575.51 2,579.55 129.3K
15:20 2,579.48 2,579.52 2,577.39 2,578.10 150.1K
15:25 2,578.06 2,579.29 2,577.56 2,579.08 62.0K
15:30 2,578.97 2,578.97 2,571.81 2,572.48 158.2K
15:35 2,572.76 2,572.81 2,566.84 2,567.98 132.7K
15:40 2,567.70 2,571.92 2,566.84 2,571.31 109.9K
15:45 2,571.46 2,572.62 2,567.71 2,567.85 108.7K
15:50 2,567.36 2,570.81 2,567.36 2,569.72 157.3K
15:55 2,569.72 2,571.59 2,569.69 2,570.33 149.4K
16:00 2,570.08 2,570.08 2,565.13 2,566.37 214.2K
16:05 2,566.43 2,568.71 2,561.04 2,561.22 231.8K
16:10 2,561.09 2,562.58 2,561.09 2,562.29 177.1K
16:15 2,562.21 2,568.15 2,562.21 2,567.23 156.1K
16:20 2,567.23 2,569.02 2,566.66 2,569.02 77.5K
16:25 2,569.03 2,570.64 2,567.44 2,570.39 111.8K
16:30 2,570.39 2,573.08 2,570.38 2,572.32 123.3K
16:35 2,572.26 2,572.85 2,571.23 2,572.60 120.9K
16:40 2,572.57 2,572.57 2,568.61 2,568.78 141.0K
16:45 2,568.78 2,571.68 2,568.19 2,571.00 122.1K
16:50 2,571.05 2,571.05 2,566.16 2,566.93 119.4K
16:55 2,566.93 2,567.10 2,565.49 2,566.08 104.9K
17:00 2,566.08 2,566.81 2,564.03 2,564.06 182.5K
17:05 2,564.06 2,564.92 2,563.39 2,563.80 188.4K
17:10 2,563.60 2,564.86 2,562.49 2,564.47 147.1K
17:15 2,564.47 2,566.06 2,564.43 2,564.74 72.3K
17:20 2,564.67 2,567.06 2,564.47 2,566.85 201.2K
17:25 2,566.82 2,567.58 2,564.56 2,564.77 312.1K
17:30 2,564.86 2,564.86 2,564.86 2,564.86 5,622.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし