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 2,796.06 2,798.48 2,791.92 2,791.92 644.8K
09:05 2,791.29 2,796.30 2,789.63 2,796.30 217.4K
09:10 2,796.49 2,802.02 2,795.80 2,801.03 228.8K
09:15 2,801.31 2,805.68 2,800.87 2,805.53 295.7K
09:20 2,806.13 2,811.12 2,806.13 2,809.15 304.4K
09:25 2,809.59 2,811.01 2,807.50 2,811.01 235.4K
09:30 2,810.94 2,820.21 2,810.94 2,818.70 296.4K
09:35 2,819.34 2,824.07 2,818.72 2,823.50 341.2K
09:40 2,823.51 2,823.83 2,818.30 2,818.41 233.0K
09:45 2,817.94 2,818.34 2,814.65 2,815.00 221.6K
09:50 2,814.93 2,818.52 2,814.38 2,817.58 155.2K
09:55 2,817.80 2,819.82 2,817.41 2,819.82 155.3K
10:00 2,820.16 2,822.95 2,818.53 2,820.31 260.1K
10:05 2,820.34 2,824.58 2,820.15 2,824.45 179.7K
10:10 2,824.58 2,825.09 2,821.39 2,821.64 191.9K
10:15 2,821.96 2,822.46 2,820.29 2,821.66 83.2K
10:20 2,821.53 2,823.75 2,821.53 2,823.05 145.3K
10:25 2,822.91 2,825.15 2,822.91 2,824.92 129.6K
10:30 2,825.25 2,825.35 2,824.30 2,825.33 138.7K
10:35 2,824.99 2,829.24 2,824.35 2,829.11 237.6K
10:40 2,829.08 2,830.80 2,828.50 2,829.71 205.1K
10:45 2,829.53 2,829.98 2,827.24 2,827.82 101.6K
10:50 2,827.81 2,828.28 2,825.98 2,828.28 126.4K
10:55 2,828.10 2,828.10 2,824.65 2,824.77 134.9K
11:00 2,824.67 2,826.60 2,824.42 2,825.38 194.3K
11:05 2,825.38 2,825.41 2,822.21 2,823.63 214.3K
11:10 2,823.78 2,825.27 2,821.27 2,821.76 220.7K
11:15 2,821.66 2,821.85 2,816.53 2,817.28 154.8K
11:20 2,817.00 2,822.09 2,816.43 2,821.72 169.1K
11:25 2,821.68 2,822.68 2,820.30 2,820.57 181.8K
11:30 2,820.70 2,821.15 2,818.57 2,818.93 113.0K
11:35 2,819.20 2,821.11 2,818.72 2,819.71 107.9K
11:40 2,819.88 2,821.32 2,819.09 2,820.51 131.5K
11:45 2,820.51 2,822.13 2,820.51 2,821.31 87.2K
11:50 2,821.31 2,821.67 2,819.46 2,821.44 84.5K
11:55 2,821.44 2,824.15 2,821.03 2,824.07 96.7K
12:00 2,824.13 2,824.22 2,821.96 2,822.56 168.0K
12:05 2,822.56 2,824.93 2,822.36 2,824.43 85.8K
12:10 2,824.57 2,824.98 2,822.31 2,823.09 132.7K
12:15 2,823.09 2,823.83 2,821.62 2,822.80 70.8K
12:20 2,822.86 2,823.00 2,821.07 2,821.18 90.7K
12:25 2,821.11 2,821.35 2,819.70 2,820.29 112.6K
12:30 2,820.10 2,820.30 2,818.70 2,818.73 110.0K
12:35 2,818.73 2,819.56 2,818.01 2,818.05 124.4K
12:40 2,817.97 2,818.80 2,814.63 2,814.98 130.3K
12:45 2,814.98 2,818.19 2,813.93 2,818.19 84.3K
12:50 2,818.05 2,818.62 2,816.62 2,817.73 68.2K
12:55 2,817.57 2,818.36 2,817.47 2,817.84 91.1K
13:00 2,817.84 2,818.34 2,816.44 2,817.19 163.0K
13:05 2,817.37 2,817.39 2,815.29 2,815.58 90.0K
13:10 2,815.58 2,816.92 2,814.66 2,815.94 109.2K
13:15 2,816.01 2,816.01 2,814.10 2,815.01 123.0K
13:20 2,814.94 2,817.02 2,814.94 2,816.45 81.9K
13:25 2,816.45 2,817.35 2,816.38 2,817.09 57.6K
13:30 2,817.09 2,818.21 2,816.76 2,817.53 67.9K
13:35 2,817.53 2,817.61 2,815.55 2,816.47 97.3K
13:40 2,816.56 2,817.24 2,815.83 2,816.67 87.5K
13:45 2,816.86 2,817.45 2,816.16 2,816.69 134.4K
13:50 2,816.69 2,817.31 2,814.28 2,815.05 104.9K
13:55 2,815.00 2,815.04 2,812.69 2,813.89 101.7K
14:00 2,813.87 2,813.87 2,807.87 2,808.05 222.7K
14:05 2,808.04 2,808.46 2,805.75 2,808.02 171.6K
14:10 2,807.95 2,808.15 2,804.84 2,805.62 82.6K
14:15 2,805.94 2,807.07 2,804.80 2,806.11 137.3K
14:20 2,806.11 2,807.84 2,805.20 2,806.86 128.4K
14:25 2,807.07 2,807.38 2,804.38 2,805.15 123.2K
14:30 2,805.43 2,805.89 2,801.85 2,801.96 194.6K
14:35 2,801.89 2,802.29 2,798.31 2,800.91 200.2K
14:40 2,800.59 2,802.47 2,799.17 2,799.68 223.1K
14:45 2,799.59 2,801.14 2,798.86 2,800.06 129.3K
14:50 2,800.00 2,800.45 2,795.34 2,796.16 209.6K
14:55 2,796.16 2,797.93 2,795.10 2,796.68 202.0K
15:00 2,796.45 2,797.30 2,794.45 2,796.39 134.5K
15:05 2,796.36 2,798.18 2,795.65 2,797.37 142.4K
15:10 2,797.37 2,797.97 2,795.69 2,796.42 159.2K
15:15 2,796.49 2,797.88 2,795.23 2,797.01 94.7K
15:20 2,797.01 2,801.36 2,797.01 2,800.07 132.6K
15:25 2,800.38 2,802.95 2,799.03 2,802.81 184.8K
15:30 2,802.67 2,804.89 2,801.49 2,804.55 168.5K
15:35 2,804.48 2,807.43 2,804.42 2,806.68 144.9K
15:40 2,806.63 2,808.75 2,806.06 2,806.50 113.5K
15:45 2,806.50 2,806.50 2,801.86 2,802.11 100.2K
15:50 2,802.11 2,804.79 2,802.11 2,804.41 140.0K
15:55 2,804.29 2,806.22 2,803.97 2,804.96 176.0K
16:00 2,804.32 2,804.32 2,794.38 2,798.93 426.0K
16:05 2,798.52 2,800.31 2,796.86 2,799.54 166.2K
16:10 2,799.34 2,802.10 2,799.34 2,800.67 137.3K
16:15 2,800.90 2,801.00 2,798.12 2,799.05 137.5K
16:20 2,799.22 2,799.71 2,797.87 2,798.36 112.7K
16:25 2,798.67 2,802.88 2,798.67 2,801.29 253.0K
16:30 2,801.00 2,801.37 2,798.63 2,799.78 132.6K
16:35 2,799.78 2,801.35 2,798.76 2,801.35 89.8K
16:40 2,801.70 2,803.18 2,800.82 2,802.99 121.6K
16:45 2,803.19 2,803.45 2,800.58 2,800.58 190.4K
16:50 2,800.64 2,802.57 2,800.31 2,801.33 186.0K
16:55 2,801.39 2,802.46 2,800.13 2,801.20 128.1K
17:00 2,801.21 2,801.84 2,800.93 2,801.28 121.4K
17:05 2,801.28 2,804.89 2,801.18 2,804.89 130.5K
17:10 2,804.93 2,808.42 2,804.82 2,807.87 195.9K
17:15 2,807.87 2,808.91 2,806.04 2,806.61 176.8K
17:20 2,806.61 2,807.28 2,806.14 2,807.09 223.4K
17:25 2,807.16 2,809.29 2,806.93 2,809.19 242.5K
17:30 2,809.64 2,809.64 2,809.64 2,809.64 8,714.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし