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 2,605.70 2,609.82 2,602.67 2,607.73 503.3K
09:05 2,608.08 2,611.17 2,608.08 2,610.77 126.4K
09:10 2,610.73 2,611.13 2,608.84 2,609.06 157.7K
09:15 2,609.03 2,610.53 2,607.27 2,607.27 155.3K
09:20 2,607.27 2,607.40 2,605.57 2,605.73 74.8K
09:25 2,605.75 2,606.66 2,605.73 2,606.37 99.4K
09:30 2,606.47 2,607.56 2,605.25 2,607.50 98.5K
09:35 2,607.49 2,608.18 2,607.21 2,607.76 126.1K
09:40 2,607.76 2,608.47 2,606.38 2,607.65 86.7K
09:45 2,607.65 2,607.65 2,606.48 2,607.00 77.0K
09:50 2,607.00 2,608.39 2,606.38 2,608.19 124.5K
09:55 2,608.15 2,612.39 2,608.10 2,611.59 122.1K
10:00 2,611.68 2,614.54 2,611.68 2,614.54 75.4K
10:05 2,614.46 2,617.09 2,613.75 2,616.49 161.4K
10:10 2,616.51 2,618.05 2,616.46 2,618.04 180.2K
10:15 2,618.32 2,618.88 2,617.37 2,617.37 119.7K
10:20 2,617.41 2,617.93 2,616.59 2,616.96 83.4K
10:25 2,616.91 2,617.88 2,616.62 2,616.74 88.5K
10:30 2,616.99 2,617.92 2,616.87 2,617.20 96.3K
10:35 2,617.25 2,617.25 2,615.54 2,615.62 93.7K
10:40 2,616.00 2,617.65 2,615.97 2,616.98 109.7K
10:45 2,616.92 2,617.94 2,616.83 2,617.10 141.1K
10:50 2,617.10 2,617.23 2,616.14 2,616.86 61.5K
10:55 2,616.86 2,617.63 2,616.68 2,616.79 91.6K
11:00 2,616.79 2,618.74 2,616.79 2,618.71 68.3K
11:05 2,618.71 2,621.56 2,617.87 2,621.27 150.6K
11:10 2,621.76 2,621.76 2,620.62 2,620.95 78.4K
11:15 2,620.95 2,621.13 2,619.23 2,619.62 87.4K
11:20 2,619.62 2,620.24 2,618.92 2,620.20 78.4K
11:25 2,620.20 2,620.20 2,619.29 2,619.33 50.7K
11:30 2,619.10 2,619.57 2,617.94 2,617.94 81.1K
11:35 2,617.94 2,618.31 2,617.17 2,617.17 45.6K
11:40 2,617.21 2,617.73 2,617.09 2,617.21 104.3K
11:45 2,617.21 2,618.90 2,617.13 2,618.16 55.8K
11:50 2,618.31 2,618.31 2,613.78 2,616.75 589.4K
11:55 2,616.74 2,617.86 2,616.58 2,617.25 368.1K
12:00 2,617.52 2,619.05 2,617.52 2,618.71 225.4K
12:05 2,618.71 2,619.29 2,618.36 2,618.99 112.5K
12:10 2,618.97 2,619.03 2,618.35 2,619.03 55.6K
12:15 2,619.03 2,620.27 2,618.40 2,619.97 81.0K
12:20 2,619.94 2,620.06 2,619.37 2,619.37 44.1K
12:25 2,619.37 2,620.27 2,619.01 2,619.94 31.5K
12:30 2,620.07 2,620.18 2,619.88 2,620.09 24.5K
12:35 2,620.11 2,620.41 2,619.94 2,619.98 67.8K
12:40 2,620.04 2,620.46 2,619.75 2,620.23 43.0K
12:45 2,620.19 2,620.43 2,619.55 2,619.83 82.0K
12:50 2,619.73 2,619.81 2,619.16 2,619.77 66.8K
12:55 2,619.77 2,620.11 2,619.45 2,619.61 128.3K
13:00 2,619.73 2,620.36 2,619.44 2,619.66 32.7K
13:05 2,619.63 2,621.33 2,618.02 2,620.72 2,693.6K
13:10 2,620.43 2,621.88 2,620.17 2,621.10 101.7K
13:15 2,620.94 2,622.33 2,620.94 2,622.06 66.2K
13:20 2,621.97 2,623.05 2,621.82 2,622.07 68.9K
13:25 2,622.07 2,622.84 2,622.07 2,622.53 46.3K
13:30 2,622.47 2,622.47 2,621.25 2,621.78 55.5K
13:35 2,621.78 2,621.78 2,621.13 2,621.25 54.8K
13:40 2,621.02 2,621.02 2,619.73 2,620.44 60.1K
13:45 2,620.31 2,620.39 2,619.54 2,619.68 103.7K
13:50 2,619.68 2,620.09 2,619.57 2,620.02 44.5K
13:55 2,620.02 2,620.02 2,619.19 2,619.19 36.9K
14:00 2,618.46 2,619.54 2,617.70 2,618.78 127.5K
14:05 2,618.78 2,620.62 2,618.78 2,620.48 50.3K
14:10 2,620.48 2,621.04 2,620.08 2,620.84 68.8K
14:15 2,620.83 2,621.76 2,620.83 2,621.45 37.4K
14:20 2,621.36 2,621.56 2,620.10 2,620.36 101.6K
14:25 2,620.45 2,620.79 2,620.06 2,620.41 83.9K
14:30 2,620.35 2,622.77 2,620.20 2,622.52 73.3K
14:35 2,622.60 2,622.66 2,619.37 2,619.39 73.5K
14:40 2,619.39 2,620.63 2,619.39 2,620.55 82.0K
14:45 2,620.49 2,620.71 2,620.05 2,620.05 43.4K
14:50 2,620.05 2,620.05 2,619.08 2,619.45 58.6K
14:55 2,619.45 2,620.00 2,619.10 2,620.00 66.2K
15:00 2,620.00 2,620.53 2,619.94 2,620.04 43.8K
15:05 2,620.17 2,621.46 2,619.97 2,621.23 62.6K
15:10 2,621.23 2,622.37 2,621.20 2,621.84 73.7K
15:15 2,621.84 2,622.30 2,621.63 2,621.90 75.4K
15:20 2,621.92 2,622.23 2,620.75 2,621.36 76.9K
15:25 2,621.41 2,624.21 2,620.74 2,622.97 152.7K
15:30 2,623.01 2,623.03 2,618.72 2,619.02 129.6K
15:35 2,619.16 2,620.00 2,616.63 2,617.11 134.4K
15:40 2,617.11 2,619.10 2,616.80 2,618.22 96.5K
15:45 2,618.28 2,621.23 2,618.28 2,620.97 80.4K
15:50 2,621.21 2,621.53 2,619.83 2,620.30 170.4K
15:55 2,620.24 2,622.44 2,620.09 2,620.28 241.3K
16:00 2,620.64 2,623.30 2,620.64 2,621.45 93.5K
16:05 2,621.45 2,622.85 2,620.76 2,620.92 80.9K
16:10 2,620.90 2,621.42 2,620.23 2,621.05 250.5K
16:15 2,621.05 2,622.12 2,621.05 2,621.56 107.3K
16:20 2,621.56 2,622.63 2,620.92 2,622.03 88.9K
16:25 2,622.03 2,623.38 2,621.60 2,623.12 101.7K
16:30 2,623.12 2,623.44 2,622.42 2,622.60 99.4K
16:35 2,622.71 2,623.99 2,622.34 2,623.93 109.1K
16:40 2,623.99 2,624.62 2,623.44 2,623.58 174.0K
16:45 2,623.70 2,624.73 2,623.70 2,624.00 93.1K
16:50 2,624.09 2,625.38 2,624.09 2,624.37 135.9K
16:55 2,624.19 2,624.96 2,623.90 2,624.89 118.5K
17:00 2,624.84 2,626.03 2,624.78 2,626.01 123.1K
17:05 2,625.88 2,627.13 2,625.22 2,627.08 153.7K
17:10 2,627.16 2,627.43 2,626.66 2,627.32 98.5K
17:15 2,627.53 2,627.98 2,627.49 2,627.51 127.8K
17:20 2,627.54 2,628.70 2,627.41 2,628.62 197.0K
17:25 2,628.59 2,628.93 2,627.05 2,627.34 202.5K
17:30 2,627.00 2,627.00 2,627.00 2,627.00 7,094.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし