TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,695.68
最終更新: 2025-10-03
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 2,757.60 2,764.05 2,757.60 2,761.47 790.7K
09:05 2,761.00 2,763.35 2,758.18 2,763.35 266.2K
09:10 2,764.02 2,765.21 2,758.21 2,760.21 178.6K
09:15 2,760.49 2,760.79 2,755.93 2,757.46 157.2K
09:20 2,757.58 2,762.70 2,757.43 2,762.56 176.8K
09:25 2,762.51 2,765.82 2,762.45 2,763.09 160.5K
09:30 2,763.48 2,764.52 2,761.38 2,763.63 155.6K
09:35 2,763.57 2,770.29 2,763.52 2,769.41 210.4K
09:40 2,769.61 2,775.03 2,768.45 2,774.96 245.5K
09:45 2,774.93 2,775.10 2,772.00 2,773.40 225.8K
09:50 2,773.55 2,773.55 2,769.01 2,769.12 183.8K
09:55 2,768.95 2,770.45 2,767.86 2,768.72 145.4K
10:00 2,768.79 2,768.79 2,764.77 2,765.53 151.4K
10:05 2,765.71 2,767.63 2,761.69 2,761.84 227.0K
10:10 2,761.71 2,761.71 2,758.09 2,760.26 134.1K
10:15 2,759.81 2,760.07 2,756.83 2,756.90 171.6K
10:20 2,756.91 2,757.77 2,755.16 2,755.16 155.0K
10:25 2,754.93 2,757.61 2,754.56 2,757.12 117.4K
10:30 2,756.98 2,760.37 2,756.04 2,760.22 141.9K
10:35 2,760.21 2,761.93 2,759.68 2,761.60 93.8K
10:40 2,761.65 2,761.65 2,759.98 2,760.62 66.4K
10:45 2,760.72 2,764.41 2,760.72 2,762.87 84.6K
10:50 2,762.87 2,763.19 2,760.14 2,761.08 66.2K
10:55 2,760.64 2,763.20 2,760.62 2,762.54 96.0K
11:00 2,762.26 2,764.55 2,761.67 2,764.55 273.1K
11:05 2,764.49 2,767.43 2,764.17 2,766.91 113.1K
11:10 2,766.90 2,767.99 2,766.53 2,766.96 64.8K
11:15 2,766.96 2,766.96 2,764.83 2,765.14 106.5K
11:20 2,765.17 2,766.07 2,763.87 2,764.53 106.1K
11:25 2,764.52 2,766.53 2,764.52 2,766.33 71.1K
11:30 2,766.20 2,767.12 2,765.80 2,767.07 237.8K
11:35 2,767.25 2,771.44 2,767.18 2,771.20 96.9K
11:40 2,771.34 2,772.16 2,767.31 2,767.42 115.0K
11:45 2,767.42 2,768.58 2,767.16 2,767.87 147.6K
11:50 2,767.74 2,768.99 2,767.20 2,767.87 114.4K
11:55 2,767.88 2,770.85 2,767.88 2,769.66 127.4K
12:00 2,769.58 2,771.09 2,769.12 2,771.09 105.5K
12:05 2,771.09 2,771.09 2,769.01 2,769.51 86.1K
12:10 2,769.51 2,770.88 2,769.26 2,769.26 86.3K
12:15 2,769.26 2,771.35 2,768.96 2,771.21 111.5K
12:20 2,771.21 2,771.36 2,768.37 2,768.95 121.2K
12:25 2,768.95 2,768.95 2,766.31 2,766.35 88.2K
12:30 2,766.49 2,766.80 2,764.61 2,765.56 72.5K
12:35 2,765.49 2,767.58 2,765.49 2,767.54 64.4K
12:40 2,767.47 2,769.53 2,767.15 2,768.16 42.9K
12:45 2,768.16 2,768.16 2,764.73 2,764.73 77.9K
12:50 2,764.64 2,765.48 2,763.36 2,765.15 68.2K
12:55 2,765.01 2,767.82 2,764.08 2,767.82 79.2K
13:00 2,767.82 2,768.81 2,767.44 2,767.92 130.1K
13:05 2,767.92 2,767.92 2,766.32 2,767.13 86.7K
13:10 2,767.13 2,769.63 2,767.13 2,769.57 63.2K
13:15 2,769.57 2,771.92 2,769.44 2,770.59 78.8K
13:20 2,770.59 2,771.78 2,770.22 2,770.80 74.9K
13:25 2,770.54 2,770.68 2,769.27 2,769.27 78.9K
13:30 2,769.37 2,769.95 2,767.96 2,768.88 118.5K
13:35 2,769.07 2,769.46 2,767.11 2,769.46 88.8K
13:40 2,769.43 2,772.48 2,769.19 2,770.94 59.4K
13:45 2,770.94 2,770.95 2,768.21 2,768.21 42.6K
13:50 2,768.21 2,769.01 2,767.68 2,768.12 74.1K
13:55 2,768.22 2,768.58 2,767.58 2,767.92 65.4K
14:00 2,767.92 2,767.92 2,766.56 2,766.98 75.4K
14:05 2,766.78 2,768.27 2,766.43 2,768.27 53.6K
14:10 2,768.40 2,769.67 2,767.88 2,769.47 76.5K
14:15 2,769.47 2,771.33 2,769.04 2,771.01 55.7K
14:20 2,771.01 2,771.01 2,770.03 2,770.03 130.1K
14:25 2,770.03 2,770.08 2,767.27 2,767.32 115.1K
14:30 2,767.18 2,774.08 2,766.66 2,774.02 166.6K
14:35 2,774.16 2,779.40 2,774.16 2,777.24 171.4K
14:40 2,777.24 2,778.00 2,775.13 2,775.97 117.0K
14:45 2,775.87 2,778.63 2,774.26 2,774.26 94.4K
14:50 2,774.05 2,776.83 2,773.31 2,776.34 252.0K
14:55 2,776.50 2,777.29 2,775.04 2,776.47 124.0K
15:00 2,776.48 2,777.01 2,774.67 2,775.12 170.3K
15:05 2,775.18 2,775.28 2,771.61 2,773.15 177.2K
15:10 2,773.06 2,774.95 2,772.48 2,774.55 104.9K
15:15 2,774.66 2,774.81 2,772.98 2,773.25 84.3K
15:20 2,773.25 2,776.53 2,773.25 2,774.63 105.9K
15:25 2,774.63 2,775.36 2,773.50 2,774.13 82.9K
15:30 2,774.08 2,778.15 2,773.27 2,777.96 166.8K
15:35 2,778.25 2,779.75 2,776.12 2,779.56 147.4K
15:40 2,779.49 2,781.74 2,779.30 2,781.59 125.4K
15:45 2,781.66 2,782.04 2,780.86 2,781.26 140.7K
15:50 2,781.26 2,781.39 2,776.81 2,777.10 183.2K
15:55 2,777.10 2,777.10 2,775.03 2,776.38 115.1K
16:00 2,776.51 2,779.71 2,776.51 2,779.29 81.0K
16:05 2,779.15 2,779.40 2,777.82 2,779.35 111.2K
16:10 2,779.35 2,782.75 2,779.35 2,782.15 105.3K
16:15 2,782.30 2,782.49 2,780.94 2,782.14 97.8K
16:20 2,782.14 2,783.81 2,781.98 2,783.72 116.9K
16:25 2,783.78 2,783.78 2,780.77 2,780.77 135.8K
16:30 2,780.83 2,781.70 2,777.28 2,777.44 136.3K
16:35 2,777.50 2,780.00 2,777.50 2,779.46 86.4K
16:40 2,779.44 2,779.98 2,779.24 2,779.59 73.8K
16:45 2,779.79 2,781.87 2,779.36 2,781.81 107.1K
16:50 2,781.74 2,782.36 2,781.30 2,782.15 69.5K
16:55 2,782.02 2,782.87 2,781.40 2,781.41 103.2K
17:00 2,781.41 2,781.55 2,779.26 2,780.60 133.8K
17:05 2,780.60 2,782.45 2,780.35 2,782.32 103.3K
17:10 2,782.24 2,782.48 2,780.94 2,781.26 126.1K
17:15 2,781.37 2,781.39 2,779.85 2,780.48 156.0K
17:20 2,780.41 2,780.49 2,777.00 2,778.15 229.5K
17:25 2,778.13 2,778.87 2,777.38 2,778.84 278.4K
17:30 2,778.56 2,778.56 2,778.56 2,778.56 7,857.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし