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 2,604.94 2,622.04 2,603.22 2,619.96 867.0K
09:05 2,619.96 2,620.53 2,617.33 2,618.13 242.2K
09:10 2,618.02 2,618.02 2,612.03 2,612.03 191.4K
09:15 2,612.03 2,612.21 2,606.39 2,606.71 266.2K
09:20 2,606.43 2,609.63 2,605.36 2,605.36 203.9K
09:25 2,605.36 2,605.91 2,603.91 2,604.00 122.0K
09:30 2,604.00 2,605.29 2,602.52 2,605.29 218.7K
09:35 2,605.25 2,605.51 2,601.87 2,602.74 142.9K
09:40 2,602.84 2,602.84 2,600.86 2,601.37 102.7K
09:45 2,601.37 2,603.41 2,599.50 2,599.83 105.1K
09:50 2,600.02 2,600.86 2,599.16 2,599.44 83.5K
09:55 2,599.31 2,600.96 2,599.31 2,600.88 54.8K
10:00 2,600.85 2,602.62 2,600.85 2,601.51 105.1K
10:05 2,601.69 2,601.69 2,598.92 2,599.02 172.9K
10:10 2,598.91 2,599.75 2,598.56 2,599.32 97.6K
10:15 2,599.51 2,600.65 2,598.73 2,599.01 85.9K
10:20 2,599.01 2,601.37 2,599.01 2,601.01 80.9K
10:25 2,600.98 2,601.68 2,599.01 2,599.01 149.3K
10:30 2,598.97 2,599.13 2,596.77 2,596.91 198.3K
10:35 2,596.65 2,596.89 2,595.39 2,596.04 209.2K
10:40 2,595.96 2,596.13 2,594.33 2,594.33 109.6K
10:45 2,594.10 2,595.03 2,593.54 2,594.90 111.3K
10:50 2,594.90 2,595.58 2,594.37 2,595.16 95.3K
10:55 2,595.29 2,596.05 2,593.95 2,593.95 119.3K
11:00 2,593.95 2,596.46 2,593.95 2,596.42 82.6K
11:05 2,596.13 2,596.13 2,593.13 2,594.00 115.5K
11:10 2,594.00 2,597.23 2,593.98 2,596.94 82.7K
11:15 2,596.94 2,597.33 2,592.52 2,596.38 159.2K
11:20 2,596.20 2,597.21 2,595.39 2,595.40 99.5K
11:25 2,595.40 2,597.48 2,595.40 2,597.36 49.1K
11:30 2,597.36 2,603.10 2,597.16 2,603.04 141.8K
11:35 2,603.12 2,603.12 2,599.86 2,600.04 95.2K
11:40 2,600.04 2,600.10 2,598.25 2,598.31 49.2K
11:45 2,598.31 2,599.11 2,597.86 2,599.05 68.0K
11:50 2,599.05 2,599.59 2,598.53 2,599.59 67.9K
11:55 2,599.59 2,599.72 2,597.98 2,598.01 106.3K
12:00 2,597.88 2,599.13 2,597.70 2,598.13 65.3K
12:05 2,598.13 2,600.21 2,597.99 2,600.21 45.5K
12:10 2,600.14 2,601.73 2,599.68 2,601.63 48.4K
12:15 2,601.66 2,602.34 2,601.48 2,601.52 93.1K
12:20 2,601.46 2,602.05 2,601.27 2,601.56 57.7K
12:25 2,601.56 2,602.44 2,601.22 2,601.79 38.4K
12:30 2,601.79 2,602.37 2,600.72 2,600.72 74.4K
12:35 2,600.69 2,601.19 2,599.51 2,599.51 38.7K
12:40 2,599.51 2,600.37 2,599.36 2,599.84 64.1K
12:45 2,599.84 2,600.82 2,599.39 2,600.73 42.6K
12:50 2,600.73 2,602.19 2,600.46 2,602.00 72.3K
12:55 2,602.00 2,602.83 2,601.73 2,602.40 44.2K
13:00 2,602.11 2,602.11 2,601.22 2,601.73 119.6K
13:05 2,601.73 2,601.73 2,600.49 2,601.36 104.9K
13:10 2,601.27 2,601.36 2,600.09 2,600.60 27.7K
13:15 2,600.58 2,601.29 2,600.58 2,601.27 45.1K
13:20 2,601.29 2,601.58 2,600.67 2,601.12 94.9K
13:25 2,601.12 2,602.68 2,600.98 2,602.68 86.1K
13:30 2,602.94 2,604.65 2,602.06 2,602.38 111.4K
13:35 2,602.27 2,602.55 2,601.67 2,601.86 79.7K
13:40 2,601.78 2,601.78 2,600.65 2,601.12 36.1K
13:45 2,601.12 2,601.57 2,600.84 2,600.84 75.9K
13:50 2,600.84 2,601.76 2,600.75 2,601.69 35.1K
13:55 2,601.69 2,601.85 2,601.20 2,601.53 33.6K
14:00 2,601.53 2,602.26 2,601.27 2,601.34 58.6K
14:05 2,601.34 2,601.97 2,600.79 2,601.73 52.2K
14:10 2,601.70 2,601.82 2,600.81 2,601.45 81.6K
14:15 2,601.53 2,602.03 2,600.77 2,600.85 55.4K
14:20 2,600.69 2,600.85 2,599.75 2,600.77 66.3K
14:25 2,600.77 2,601.18 2,600.23 2,600.32 48.2K
14:30 2,600.32 2,601.71 2,599.71 2,599.71 256.3K
14:35 2,599.71 2,600.81 2,599.36 2,600.26 93.1K
14:40 2,600.37 2,600.37 2,598.29 2,598.85 129.1K
14:45 2,598.85 2,599.95 2,598.81 2,599.26 116.7K
14:50 2,599.26 2,599.35 2,596.95 2,597.59 159.8K
14:55 2,597.59 2,598.36 2,597.00 2,597.00 117.6K
15:00 2,597.00 2,598.48 2,597.00 2,597.68 73.2K
15:05 2,597.56 2,597.70 2,595.32 2,595.50 159.5K
15:10 2,595.43 2,597.36 2,595.25 2,597.36 79.9K
15:15 2,597.24 2,599.51 2,597.14 2,599.47 44.1K
15:20 2,599.47 2,599.91 2,599.10 2,599.39 56.4K
15:25 2,599.39 2,600.72 2,599.29 2,600.37 104.5K
15:30 2,600.35 2,600.35 2,596.84 2,597.31 193.6K
15:35 2,597.74 2,598.53 2,593.77 2,595.02 263.0K
15:40 2,595.02 2,597.40 2,594.69 2,594.87 237.8K
15:45 2,594.86 2,595.12 2,590.46 2,590.70 121.5K
15:50 2,590.71 2,592.58 2,590.02 2,590.86 118.7K
15:55 2,590.81 2,590.81 2,587.46 2,587.46 90.7K
16:00 2,587.40 2,591.66 2,587.20 2,590.51 171.8K
16:05 2,590.46 2,590.88 2,588.52 2,590.02 141.7K
16:10 2,589.63 2,590.54 2,589.10 2,590.02 69.3K
16:15 2,589.99 2,592.34 2,589.24 2,591.98 158.9K
16:20 2,591.88 2,592.48 2,591.38 2,592.10 119.0K
16:25 2,592.10 2,592.36 2,590.40 2,590.40 150.3K
16:30 2,590.43 2,593.02 2,590.15 2,591.30 150.4K
16:35 2,591.30 2,592.41 2,590.68 2,592.37 91.2K
16:40 2,592.37 2,593.44 2,591.63 2,593.44 80.0K
16:45 2,593.44 2,594.31 2,592.32 2,592.98 122.9K
16:50 2,592.98 2,594.42 2,592.71 2,593.86 227.6K
16:55 2,593.86 2,596.29 2,593.86 2,596.27 154.3K
17:00 2,596.11 2,597.06 2,595.22 2,596.40 160.5K
17:05 2,596.37 2,598.94 2,595.82 2,598.49 108.7K
17:10 2,598.46 2,598.93 2,597.37 2,597.37 208.0K
17:15 2,597.37 2,598.21 2,596.08 2,596.52 184.3K
17:20 2,596.73 2,597.08 2,595.58 2,596.67 239.8K
17:25 2,596.67 2,598.47 2,596.37 2,597.70 281.3K
17:30 2,597.86 2,597.97 2,597.86 2,597.97 8,176.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし