TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,701.68
最終更新: 2025-10-06
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 2,816.79 2,827.64 2,813.65 2,827.64 959.5K
09:05 2,827.29 2,827.29 2,820.78 2,820.83 323.5K
09:10 2,820.65 2,820.76 2,816.30 2,819.59 324.0K
09:15 2,819.56 2,821.67 2,817.11 2,819.82 330.0K
09:20 2,819.68 2,819.75 2,814.60 2,815.96 333.2K
09:25 2,816.04 2,817.25 2,814.56 2,815.05 210.6K
09:30 2,815.28 2,815.33 2,809.90 2,810.06 208.5K
09:35 2,810.35 2,811.10 2,806.72 2,807.45 256.5K
09:40 2,807.46 2,807.46 2,805.33 2,806.66 180.9K
09:45 2,806.66 2,808.00 2,804.93 2,804.93 180.5K
09:50 2,804.85 2,805.60 2,801.74 2,802.17 136.1K
09:55 2,802.00 2,802.38 2,800.05 2,801.22 188.9K
10:00 2,801.20 2,802.15 2,798.39 2,798.91 182.1K
10:05 2,798.72 2,798.90 2,795.26 2,796.22 189.9K
10:10 2,796.47 2,798.27 2,796.16 2,798.22 161.6K
10:15 2,798.22 2,801.46 2,797.88 2,801.29 165.7K
10:20 2,801.51 2,803.42 2,801.16 2,803.42 104.2K
10:25 2,803.50 2,805.42 2,802.77 2,805.31 117.9K
10:30 2,805.54 2,806.84 2,805.40 2,806.20 71.7K
10:35 2,806.20 2,806.48 2,804.96 2,804.96 100.5K
10:40 2,804.96 2,806.75 2,804.96 2,805.95 120.4K
10:45 2,805.93 2,806.79 2,804.82 2,806.19 175.5K
10:50 2,806.08 2,806.41 2,804.39 2,805.01 145.8K
10:55 2,805.14 2,805.56 2,804.23 2,805.50 75.0K
11:00 2,805.53 2,806.18 2,805.17 2,805.17 159.9K
11:05 2,805.02 2,805.02 2,802.67 2,804.59 128.4K
11:10 2,804.59 2,807.95 2,804.45 2,807.67 114.6K
11:15 2,807.67 2,808.00 2,806.45 2,807.02 115.3K
11:20 2,806.86 2,807.20 2,805.64 2,806.94 117.1K
11:25 2,807.15 2,807.40 2,806.49 2,806.58 124.7K
11:30 2,806.58 2,809.65 2,806.31 2,809.62 152.0K
11:35 2,809.87 2,812.18 2,809.87 2,811.62 100.7K
11:40 2,811.57 2,814.21 2,811.40 2,814.21 128.4K
11:45 2,814.28 2,816.25 2,814.05 2,816.25 136.2K
11:50 2,816.19 2,816.65 2,815.62 2,816.04 64.0K
11:55 2,816.04 2,817.52 2,815.96 2,816.83 179.1K
12:00 2,817.08 2,818.20 2,816.84 2,817.30 110.5K
12:05 2,817.30 2,819.33 2,817.27 2,818.51 108.9K
12:10 2,818.90 2,819.50 2,818.08 2,819.41 98.7K
12:15 2,819.44 2,821.57 2,819.30 2,821.31 191.4K
12:20 2,821.31 2,821.99 2,820.97 2,821.28 111.9K
12:25 2,821.36 2,822.82 2,821.09 2,822.02 113.5K
12:30 2,822.07 2,822.94 2,821.56 2,822.90 118.2K
12:35 2,822.95 2,824.08 2,822.87 2,823.50 154.1K
12:40 2,823.50 2,823.51 2,821.88 2,821.88 191.9K
12:45 2,821.88 2,822.58 2,816.81 2,818.46 282.6K
12:50 2,818.39 2,819.47 2,815.94 2,817.67 172.7K
12:55 2,817.81 2,819.46 2,817.07 2,819.28 108.2K
13:00 2,819.18 2,820.31 2,819.08 2,819.62 157.1K
13:05 2,819.62 2,819.96 2,817.24 2,817.57 91.0K
13:10 2,817.57 2,817.57 2,815.48 2,815.48 108.4K
13:15 2,815.48 2,815.56 2,814.34 2,814.34 63.5K
13:20 2,814.17 2,815.49 2,814.14 2,815.01 56.4K
13:25 2,815.01 2,816.25 2,814.12 2,814.45 138.2K
13:30 2,814.61 2,817.10 2,814.53 2,817.05 74.6K
13:35 2,817.10 2,817.14 2,815.99 2,816.48 59.5K
13:40 2,816.40 2,817.58 2,816.40 2,817.27 77.8K
13:45 2,817.30 2,818.98 2,817.22 2,818.82 67.1K
13:50 2,818.85 2,820.58 2,818.34 2,820.52 113.5K
13:55 2,820.52 2,820.82 2,819.71 2,820.27 105.1K
14:00 2,820.27 2,821.13 2,819.53 2,820.44 120.2K
14:05 2,820.44 2,821.27 2,819.62 2,820.91 71.8K
14:10 2,820.91 2,820.91 2,819.18 2,819.42 81.1K
14:15 2,819.40 2,820.11 2,819.28 2,820.11 30.1K
14:20 2,820.27 2,822.11 2,820.20 2,821.67 106.5K
14:25 2,821.80 2,823.27 2,821.80 2,822.60 104.9K
14:30 2,822.60 2,827.39 2,822.60 2,823.47 256.5K
14:35 2,823.39 2,824.01 2,822.33 2,823.07 124.9K
14:40 2,823.07 2,823.28 2,822.13 2,822.13 108.3K
14:45 2,822.10 2,822.54 2,821.19 2,821.50 135.3K
14:50 2,821.50 2,823.41 2,820.99 2,822.39 110.8K
14:55 2,822.37 2,823.74 2,821.83 2,822.16 143.7K
15:00 2,822.10 2,823.22 2,821.32 2,823.08 105.1K
15:05 2,823.08 2,823.08 2,820.68 2,821.33 65.9K
15:10 2,821.45 2,821.79 2,820.49 2,821.79 76.2K
15:15 2,821.79 2,822.59 2,821.67 2,821.86 84.7K
15:20 2,821.86 2,822.21 2,821.28 2,822.21 53.1K
15:25 2,822.33 2,822.64 2,820.41 2,821.21 189.2K
15:30 2,821.16 2,822.41 2,817.76 2,817.93 229.8K
15:35 2,817.64 2,817.64 2,813.88 2,814.00 189.1K
15:40 2,814.10 2,816.86 2,813.46 2,816.38 225.1K
15:45 2,816.38 2,819.00 2,816.30 2,818.79 238.4K
15:50 2,819.17 2,820.23 2,818.82 2,819.87 150.0K
15:55 2,819.87 2,820.50 2,819.38 2,820.05 111.2K
16:00 2,820.64 2,826.00 2,820.64 2,823.91 287.1K
16:05 2,823.88 2,823.88 2,819.72 2,821.08 109.7K
16:10 2,820.96 2,822.91 2,819.49 2,820.24 114.3K
16:15 2,820.26 2,822.30 2,820.26 2,822.06 69.6K
16:20 2,821.81 2,822.52 2,820.94 2,822.48 99.3K
16:25 2,822.48 2,823.29 2,820.81 2,822.08 118.4K
16:30 2,822.05 2,824.14 2,821.83 2,823.48 118.8K
16:35 2,823.48 2,824.74 2,823.48 2,824.21 126.8K
16:40 2,824.05 2,824.97 2,823.60 2,824.56 108.4K
16:45 2,824.56 2,825.98 2,824.53 2,824.95 116.3K
16:50 2,824.89 2,826.91 2,824.85 2,826.83 95.4K
16:55 2,826.84 2,826.85 2,825.81 2,826.46 112.1K
17:00 2,826.49 2,828.34 2,826.49 2,828.25 186.5K
17:05 2,828.25 2,829.38 2,828.06 2,828.37 175.9K
17:10 2,828.37 2,829.53 2,827.89 2,829.53 224.3K
17:15 2,829.67 2,829.68 2,827.34 2,828.28 211.0K
17:20 2,828.25 2,828.89 2,827.74 2,828.89 307.3K
17:25 2,828.89 2,828.89 2,826.19 2,826.78 244.5K
17:30 2,825.97 2,825.97 2,825.97 2,825.97 7,661.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし