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 2,810.52 2,810.52 2,804.97 2,806.86 749.5K
09:05 2,806.76 2,807.73 2,804.50 2,806.32 186.5K
09:10 2,805.56 2,805.57 2,797.25 2,797.39 239.1K
09:15 2,797.28 2,798.89 2,794.74 2,798.89 190.4K
09:20 2,798.60 2,800.08 2,798.60 2,799.52 128.0K
09:25 2,799.59 2,799.70 2,796.43 2,798.61 186.3K
09:30 2,798.89 2,804.13 2,798.47 2,804.13 143.8K
09:35 2,804.47 2,805.08 2,803.04 2,803.20 128.3K
09:40 2,803.32 2,803.67 2,801.54 2,802.93 132.2K
09:45 2,802.99 2,805.70 2,801.51 2,805.69 123.1K
09:50 2,805.84 2,805.88 2,803.48 2,805.59 111.7K
09:55 2,805.49 2,806.32 2,804.82 2,804.87 122.6K
10:00 2,804.73 2,804.73 2,801.81 2,802.46 140.0K
10:05 2,802.70 2,805.12 2,802.23 2,805.04 105.0K
10:10 2,805.08 2,805.87 2,801.33 2,801.77 92.6K
10:15 2,802.62 2,804.14 2,801.80 2,802.65 68.6K
10:20 2,802.59 2,802.77 2,800.86 2,802.77 87.4K
10:25 2,802.84 2,805.38 2,802.84 2,804.84 57.5K
10:30 2,804.84 2,808.79 2,804.35 2,807.64 124.8K
10:35 2,807.51 2,807.67 2,806.30 2,806.95 66.0K
10:40 2,807.04 2,808.30 2,806.89 2,807.59 122.1K
10:45 2,807.66 2,807.70 2,805.80 2,807.18 121.7K
10:50 2,807.05 2,808.71 2,806.70 2,807.84 66.8K
10:55 2,807.84 2,808.18 2,806.78 2,807.25 60.9K
11:00 2,807.23 2,808.86 2,807.11 2,808.62 71.9K
11:05 2,808.74 2,810.21 2,808.69 2,810.21 83.1K
11:10 2,810.35 2,811.24 2,809.64 2,810.63 122.0K
11:15 2,810.78 2,810.78 2,808.81 2,809.92 155.3K
11:20 2,809.88 2,810.16 2,807.76 2,807.81 206.4K
11:25 2,806.92 2,808.84 2,806.44 2,808.55 213.5K
11:30 2,808.45 2,808.45 2,804.72 2,805.77 132.7K
11:35 2,805.71 2,805.85 2,801.97 2,803.39 100.3K
11:40 2,803.46 2,803.99 2,802.49 2,803.20 79.8K
11:45 2,803.00 2,803.98 2,802.91 2,803.83 48.0K
11:50 2,803.91 2,803.98 2,800.28 2,800.42 113.7K
11:55 2,800.49 2,800.69 2,798.34 2,800.32 98.0K
12:00 2,800.40 2,801.30 2,798.56 2,801.30 87.2K
12:05 2,800.83 2,802.50 2,800.16 2,801.68 68.7K
12:10 2,801.55 2,801.75 2,800.86 2,801.61 162.4K
12:15 2,801.61 2,802.22 2,800.24 2,800.49 96.9K
12:20 2,800.45 2,801.16 2,799.68 2,801.13 130.0K
12:25 2,801.13 2,801.73 2,800.32 2,800.32 83.8K
12:30 2,800.41 2,800.86 2,798.70 2,799.95 73.5K
12:35 2,800.04 2,800.64 2,798.97 2,799.73 141.3K
12:40 2,799.66 2,800.16 2,798.50 2,799.05 82.4K
12:45 2,799.05 2,799.05 2,797.25 2,797.31 82.3K
12:50 2,797.38 2,798.06 2,796.51 2,797.92 88.3K
12:55 2,797.80 2,798.22 2,793.79 2,796.54 279.5K
13:00 2,796.61 2,797.07 2,794.11 2,794.25 203.7K
13:05 2,794.19 2,795.70 2,792.54 2,792.58 136.0K
13:10 2,792.58 2,793.43 2,792.29 2,792.55 90.1K
13:15 2,792.68 2,794.06 2,789.88 2,789.88 111.1K
13:20 2,789.98 2,790.69 2,789.54 2,790.45 58.1K
13:25 2,790.46 2,791.15 2,789.74 2,791.13 81.9K
13:30 2,791.13 2,791.43 2,790.36 2,790.71 114.2K
13:35 2,790.74 2,790.95 2,786.95 2,787.08 91.2K
13:40 2,787.66 2,789.54 2,787.39 2,789.54 105.7K
13:45 2,789.66 2,792.08 2,789.66 2,791.58 128.7K
13:50 2,791.58 2,793.32 2,791.37 2,792.92 252.0K
13:55 2,792.97 2,793.75 2,790.91 2,793.21 104.9K
14:00 2,793.22 2,793.27 2,791.10 2,791.14 35.4K
14:05 2,790.78 2,791.85 2,790.33 2,791.77 101.3K
14:10 2,791.90 2,791.99 2,790.31 2,790.46 67.3K
14:15 2,790.46 2,790.46 2,788.05 2,789.49 58.4K
14:20 2,789.29 2,789.77 2,788.61 2,788.82 43.3K
14:25 2,788.84 2,789.26 2,787.83 2,788.84 69.2K
14:30 2,789.32 2,789.53 2,786.95 2,787.64 146.1K
14:35 2,787.27 2,787.94 2,785.33 2,786.79 166.3K
14:40 2,786.81 2,787.18 2,782.82 2,783.46 159.0K
14:45 2,783.19 2,785.81 2,782.98 2,784.41 291.0K
14:50 2,784.43 2,785.03 2,783.38 2,785.03 108.4K
14:55 2,784.89 2,786.76 2,784.49 2,785.73 116.1K
15:00 2,786.03 2,788.99 2,786.03 2,787.67 153.8K
15:05 2,787.62 2,790.39 2,787.37 2,790.39 163.3K
15:10 2,790.25 2,790.72 2,788.90 2,789.38 141.8K
15:15 2,789.29 2,789.29 2,785.97 2,786.46 118.0K
15:20 2,786.46 2,786.77 2,785.43 2,786.47 118.0K
15:25 2,786.47 2,786.58 2,785.32 2,785.32 95.9K
15:30 2,785.53 2,789.74 2,784.80 2,789.31 139.2K
15:35 2,789.27 2,789.75 2,788.12 2,788.46 93.7K
15:40 2,788.54 2,789.20 2,787.22 2,787.56 78.5K
15:45 2,787.56 2,789.49 2,787.56 2,788.50 173.1K
15:50 2,788.66 2,790.97 2,788.14 2,790.72 184.9K
15:55 2,790.67 2,790.85 2,789.10 2,789.10 141.2K
16:00 2,789.23 2,792.79 2,789.18 2,792.18 111.2K
16:05 2,792.18 2,795.35 2,791.55 2,795.15 133.4K
16:10 2,795.04 2,796.63 2,794.83 2,795.65 98.7K
16:15 2,795.78 2,795.89 2,793.64 2,794.31 98.5K
16:20 2,794.36 2,795.82 2,794.14 2,795.64 109.9K
16:25 2,795.72 2,798.08 2,795.46 2,795.48 102.7K
16:30 2,795.40 2,797.50 2,794.98 2,797.50 87.0K
16:35 2,797.43 2,799.33 2,796.70 2,798.95 118.1K
16:40 2,799.25 2,799.84 2,798.14 2,799.26 119.2K
16:45 2,799.27 2,802.35 2,799.27 2,802.35 116.7K
16:50 2,802.75 2,806.20 2,802.75 2,805.38 189.3K
16:55 2,805.25 2,805.25 2,802.65 2,802.97 147.8K
17:00 2,802.97 2,803.34 2,797.90 2,797.95 176.8K
17:05 2,797.83 2,800.31 2,797.10 2,799.85 129.5K
17:10 2,799.70 2,799.76 2,796.92 2,796.92 99.0K
17:15 2,797.07 2,797.56 2,796.44 2,797.41 120.3K
17:20 2,797.48 2,798.04 2,796.49 2,797.83 259.5K
17:25 2,797.83 2,798.01 2,795.64 2,796.55 202.2K
17:30 2,796.05 2,796.05 2,796.03 2,796.03 7,373.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし