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 2,569.11 2,576.44 2,569.11 2,573.86 528.5K
09:05 2,573.70 2,574.37 2,571.12 2,571.86 151.0K
09:10 2,571.46 2,575.57 2,571.46 2,574.99 97.0K
09:15 2,574.99 2,575.92 2,572.55 2,573.48 69.8K
09:20 2,573.48 2,577.19 2,573.21 2,576.78 140.5K
09:25 2,576.91 2,579.36 2,576.91 2,579.05 107.5K
09:30 2,578.72 2,579.38 2,577.15 2,577.70 130.6K
09:35 2,577.70 2,577.70 2,574.85 2,575.70 79.1K
09:40 2,575.38 2,575.63 2,574.21 2,575.36 63.0K
09:45 2,575.38 2,576.35 2,574.61 2,576.35 135.0K
09:50 2,576.22 2,577.74 2,575.82 2,577.33 116.8K
09:55 2,577.42 2,578.53 2,575.56 2,575.69 147.6K
10:00 2,575.67 2,576.40 2,574.80 2,576.21 82.4K
10:05 2,576.15 2,578.12 2,576.13 2,578.12 81.7K
10:10 2,578.12 2,578.12 2,575.54 2,576.79 132.5K
10:15 2,576.68 2,576.97 2,574.58 2,575.24 113.0K
10:20 2,575.24 2,575.71 2,574.02 2,574.46 148.5K
10:25 2,574.62 2,574.71 2,572.37 2,573.78 72.9K
10:30 2,573.66 2,576.15 2,573.16 2,576.08 71.0K
10:35 2,576.08 2,576.87 2,575.39 2,576.87 101.2K
10:40 2,576.96 2,578.53 2,576.50 2,578.44 118.9K
10:45 2,578.36 2,579.32 2,578.10 2,579.32 94.9K
10:50 2,579.24 2,580.27 2,579.24 2,580.11 99.6K
10:55 2,580.11 2,580.47 2,579.23 2,580.23 47.1K
11:00 2,580.16 2,580.22 2,579.03 2,579.23 72.6K
11:05 2,579.47 2,580.92 2,579.47 2,579.96 118.3K
11:10 2,579.96 2,580.04 2,579.30 2,579.79 45.5K
11:15 2,579.81 2,581.98 2,579.73 2,581.98 80.3K
11:20 2,581.98 2,582.38 2,581.18 2,581.18 92.7K
11:25 2,581.15 2,581.15 2,579.92 2,580.25 198.9K
11:30 2,580.38 2,581.67 2,580.34 2,581.67 88.0K
11:35 2,581.67 2,582.97 2,581.46 2,582.34 110.8K
11:40 2,582.33 2,582.97 2,582.05 2,582.96 164.9K
11:45 2,582.96 2,584.10 2,582.86 2,583.01 120.3K
11:50 2,583.01 2,584.11 2,582.92 2,583.60 114.6K
11:55 2,583.60 2,585.48 2,583.52 2,585.47 96.2K
12:00 2,585.37 2,585.37 2,583.67 2,584.06 215.6K
12:05 2,584.03 2,584.16 2,582.83 2,582.86 99.0K
12:10 2,582.86 2,583.93 2,582.86 2,583.93 184.5K
12:15 2,583.93 2,583.93 2,583.03 2,583.12 66.2K
12:20 2,583.12 2,583.12 2,582.20 2,582.58 42.4K
12:25 2,582.58 2,583.69 2,582.58 2,582.94 41.6K
12:30 2,582.94 2,583.63 2,582.64 2,583.63 76.4K
12:35 2,583.63 2,583.65 2,583.16 2,583.45 24.1K
12:40 2,583.45 2,583.59 2,582.76 2,582.76 38.4K
12:45 2,582.76 2,582.96 2,581.75 2,582.08 36.7K
12:50 2,582.08 2,583.41 2,581.97 2,583.34 24.2K
12:55 2,583.28 2,584.11 2,583.17 2,583.65 107.3K
13:00 2,583.65 2,583.90 2,581.85 2,583.01 133.3K
13:05 2,583.01 2,583.09 2,580.99 2,581.38 19.7K
13:10 2,581.38 2,581.38 2,578.88 2,578.88 59.5K
13:15 2,578.88 2,579.90 2,578.79 2,579.77 39.8K
13:20 2,579.77 2,580.09 2,578.30 2,579.00 95.3K
13:25 2,579.00 2,579.90 2,578.64 2,579.47 120.7K
13:30 2,579.47 2,580.40 2,579.06 2,580.40 30.0K
13:35 2,580.40 2,581.24 2,580.23 2,580.82 51.4K
13:40 2,580.82 2,581.50 2,580.61 2,580.85 135.9K
13:45 2,580.85 2,581.10 2,580.35 2,580.43 43.7K
13:50 2,580.47 2,581.07 2,580.37 2,580.95 40.6K
13:55 2,580.67 2,580.98 2,579.93 2,580.98 59.9K
14:00 2,580.84 2,581.60 2,580.48 2,581.34 32.6K
14:05 2,581.34 2,581.73 2,581.24 2,581.45 33.3K
14:10 2,581.45 2,582.00 2,579.62 2,579.62 73.8K
14:15 2,579.62 2,580.31 2,579.12 2,579.65 37.7K
14:20 2,579.73 2,580.19 2,578.97 2,579.37 60.5K
14:25 2,579.24 2,579.61 2,578.77 2,579.51 31.6K
14:30 2,579.51 2,590.61 2,579.51 2,588.02 364.6K
14:35 2,587.87 2,587.87 2,584.15 2,585.27 105.4K
14:40 2,585.27 2,585.27 2,581.82 2,582.34 73.2K
14:45 2,582.39 2,582.64 2,581.72 2,582.41 74.3K
14:50 2,582.49 2,582.87 2,580.55 2,580.99 164.2K
14:55 2,581.00 2,581.45 2,580.46 2,580.65 63.7K
15:00 2,580.57 2,580.57 2,578.39 2,579.84 65.1K
15:05 2,579.84 2,580.39 2,579.17 2,580.26 44.9K
15:10 2,580.26 2,580.82 2,579.85 2,580.73 55.6K
15:15 2,580.73 2,581.11 2,580.04 2,580.04 88.5K
15:20 2,579.97 2,580.08 2,578.37 2,578.70 59.3K
15:25 2,578.73 2,579.07 2,578.41 2,578.60 125.3K
15:30 2,578.60 2,578.60 2,575.54 2,577.32 163.7K
15:35 2,577.19 2,577.92 2,576.13 2,577.83 107.6K
15:40 2,577.77 2,578.07 2,574.80 2,575.64 90.4K
15:45 2,575.64 2,575.78 2,571.32 2,571.60 100.4K
15:50 2,571.88 2,572.51 2,568.54 2,568.87 129.2K
15:55 2,569.07 2,570.07 2,564.37 2,565.41 168.3K
16:00 2,565.47 2,569.85 2,565.07 2,569.77 159.6K
16:05 2,569.72 2,570.03 2,568.35 2,569.59 122.0K
16:10 2,569.59 2,570.80 2,568.08 2,569.63 174.0K
16:15 2,569.57 2,571.63 2,569.52 2,570.96 125.0K
16:20 2,570.45 2,570.45 2,568.21 2,568.73 161.7K
16:25 2,568.73 2,568.91 2,565.71 2,566.14 109.6K
16:30 2,566.03 2,566.35 2,564.25 2,564.56 113.6K
16:35 2,564.57 2,566.14 2,564.54 2,564.87 204.1K
16:40 2,564.57 2,566.85 2,564.30 2,566.70 111.3K
16:45 2,566.78 2,566.78 2,563.54 2,563.83 167.2K
16:50 2,563.80 2,564.10 2,562.56 2,564.10 113.5K
16:55 2,564.16 2,564.43 2,562.55 2,562.65 86.1K
17:00 2,562.63 2,562.79 2,559.46 2,559.60 140.4K
17:05 2,559.60 2,560.97 2,559.04 2,560.17 157.1K
17:10 2,560.15 2,560.50 2,558.80 2,559.19 214.1K
17:15 2,559.19 2,559.54 2,558.25 2,558.63 175.2K
17:20 2,558.63 2,560.86 2,558.63 2,560.00 156.4K
17:25 2,560.08 2,561.71 2,559.60 2,560.86 277.9K
17:30 2,560.63 2,560.63 2,560.63 2,560.63 8,277.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし