TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,697.06
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 2,639.71 2,640.59 2,631.00 2,631.00 982.8K
09:05 2,632.12 2,635.66 2,625.53 2,626.37 414.5K
09:10 2,625.50 2,629.31 2,623.92 2,628.02 285.7K
09:15 2,628.50 2,631.29 2,624.46 2,628.61 374.6K
09:20 2,628.75 2,632.87 2,628.16 2,629.29 179.8K
09:25 2,629.47 2,633.96 2,628.71 2,633.28 154.7K
09:30 2,633.21 2,633.65 2,623.00 2,623.93 169.2K
09:35 2,623.88 2,634.69 2,623.88 2,631.72 208.5K
09:40 2,631.53 2,633.23 2,629.89 2,629.89 126.8K
09:45 2,630.52 2,633.66 2,628.91 2,631.46 139.3K
09:50 2,631.51 2,635.51 2,630.70 2,635.51 116.0K
09:55 2,635.48 2,636.96 2,634.45 2,636.74 148.8K
10:00 2,637.15 2,639.80 2,634.25 2,634.25 202.6K
10:05 2,634.13 2,634.23 2,632.13 2,632.41 157.5K
10:10 2,632.48 2,634.98 2,632.48 2,634.39 169.2K
10:15 2,634.27 2,634.84 2,633.17 2,633.33 130.9K
10:20 2,633.38 2,633.38 2,628.68 2,628.68 114.3K
10:25 2,628.66 2,631.28 2,627.29 2,630.91 89.0K
10:30 2,631.01 2,632.05 2,628.26 2,628.26 149.9K
10:35 2,628.19 2,630.95 2,627.02 2,630.80 205.9K
10:40 2,630.83 2,631.21 2,628.80 2,628.96 124.9K
10:45 2,628.80 2,631.63 2,627.76 2,631.63 159.9K
10:50 2,631.57 2,634.63 2,631.57 2,633.62 69.0K
10:55 2,633.40 2,633.47 2,630.43 2,630.83 80.6K
11:00 2,630.73 2,630.98 2,626.43 2,626.59 161.4K
11:05 2,626.59 2,627.62 2,625.53 2,626.37 131.0K
11:10 2,626.25 2,626.98 2,624.50 2,624.97 179.9K
11:15 2,624.97 2,628.18 2,624.97 2,625.91 127.3K
11:20 2,625.91 2,626.75 2,624.62 2,626.74 93.4K
11:25 2,626.76 2,629.52 2,626.43 2,629.31 93.3K
11:30 2,629.56 2,630.74 2,628.81 2,628.81 82.6K
11:35 2,628.81 2,628.81 2,626.25 2,626.25 106.1K
11:40 2,626.07 2,626.86 2,623.84 2,623.84 73.9K
11:45 2,623.73 2,625.13 2,621.98 2,623.37 161.1K
11:50 2,623.57 2,624.23 2,618.87 2,618.95 321.8K
11:55 2,618.81 2,619.69 2,617.66 2,619.11 369.8K
12:00 2,619.17 2,620.50 2,614.23 2,614.40 250.7K
12:05 2,614.43 2,615.08 2,611.83 2,612.09 206.8K
12:10 2,612.17 2,612.17 2,609.13 2,610.68 171.6K
12:15 2,610.60 2,610.83 2,608.09 2,608.92 120.2K
12:20 2,608.83 2,611.81 2,608.83 2,610.63 105.1K
12:25 2,610.96 2,612.93 2,610.96 2,611.95 135.7K
12:30 2,611.90 2,611.90 2,608.35 2,608.35 93.5K
12:35 2,608.35 2,610.03 2,607.81 2,607.81 83.6K
12:40 2,607.77 2,607.77 2,605.87 2,606.04 127.6K
12:45 2,606.20 2,611.76 2,606.20 2,609.02 183.2K
12:50 2,608.97 2,609.56 2,605.60 2,607.04 139.9K
12:55 2,606.91 2,606.92 2,605.90 2,606.13 57.1K
13:00 2,606.19 2,607.86 2,605.44 2,607.36 146.0K
13:05 2,607.36 2,608.04 2,605.75 2,606.84 88.6K
13:10 2,606.84 2,609.28 2,606.84 2,608.95 105.5K
13:15 2,608.82 2,612.56 2,608.71 2,609.90 71.7K
13:20 2,610.06 2,610.95 2,609.26 2,609.94 76.2K
13:25 2,609.75 2,611.02 2,608.29 2,609.35 97.5K
13:30 2,609.29 2,610.37 2,607.99 2,608.07 166.3K
13:35 2,608.07 2,610.59 2,608.01 2,610.59 99.3K
13:40 2,610.88 2,613.35 2,610.73 2,612.27 108.3K
13:45 2,612.21 2,612.82 2,611.63 2,612.26 69.3K
13:50 2,612.33 2,614.58 2,612.33 2,613.15 100.2K
13:55 2,613.17 2,614.89 2,613.17 2,614.48 70.4K
14:00 2,614.24 2,614.26 2,612.80 2,612.84 65.4K
14:05 2,612.84 2,615.30 2,612.78 2,613.98 74.7K
14:10 2,613.69 2,613.75 2,611.51 2,611.55 54.7K
14:15 2,611.50 2,611.50 2,606.54 2,606.63 68.9K
14:20 2,606.45 2,609.79 2,606.28 2,609.75 127.7K
14:25 2,609.84 2,613.57 2,609.84 2,612.36 123.1K
14:30 2,612.36 2,612.53 2,609.25 2,610.79 113.1K
14:35 2,610.79 2,615.36 2,610.79 2,615.23 71.8K
14:40 2,615.33 2,617.11 2,614.61 2,616.89 73.1K
14:45 2,616.83 2,619.43 2,616.65 2,617.87 86.9K
14:50 2,617.87 2,618.77 2,615.85 2,615.85 92.2K
14:55 2,615.87 2,617.29 2,615.56 2,617.29 66.6K
15:00 2,617.51 2,618.84 2,617.51 2,618.60 76.4K
15:05 2,618.67 2,621.35 2,618.52 2,621.33 71.1K
15:10 2,621.35 2,623.86 2,621.25 2,623.86 103.4K
15:15 2,624.02 2,624.15 2,622.03 2,623.43 81.2K
15:20 2,623.43 2,623.74 2,621.43 2,621.83 80.3K
15:25 2,621.62 2,622.19 2,619.97 2,621.00 79.0K
15:30 2,621.30 2,623.00 2,615.48 2,616.31 221.4K
15:35 2,616.53 2,618.97 2,616.33 2,617.33 139.2K
15:40 2,617.38 2,617.38 2,611.28 2,611.28 156.4K
15:45 2,611.17 2,613.45 2,608.51 2,612.67 169.2K
15:50 2,612.01 2,617.00 2,611.64 2,616.71 122.1K
15:55 2,616.92 2,622.13 2,616.78 2,621.92 151.8K
16:00 2,621.86 2,625.04 2,621.82 2,623.91 151.1K
16:05 2,623.97 2,625.39 2,623.32 2,624.29 112.6K
16:10 2,624.41 2,624.41 2,620.11 2,622.44 158.4K
16:15 2,622.37 2,622.51 2,615.59 2,616.25 93.5K
16:20 2,616.12 2,616.59 2,612.91 2,613.82 150.8K
16:25 2,613.82 2,613.82 2,611.74 2,611.81 115.0K
16:30 2,612.19 2,621.71 2,612.19 2,621.17 136.9K
16:35 2,620.99 2,621.68 2,619.95 2,621.48 63.6K
16:40 2,621.48 2,621.48 2,617.91 2,618.65 328.3K
16:45 2,618.60 2,620.11 2,618.17 2,620.04 106.8K
16:50 2,619.98 2,619.98 2,616.58 2,619.23 158.1K
16:55 2,619.43 2,619.58 2,617.04 2,617.61 108.5K
17:00 2,617.86 2,620.83 2,617.86 2,620.46 102.2K
17:05 2,620.30 2,621.60 2,619.03 2,620.98 131.7K
17:10 2,621.15 2,622.96 2,618.84 2,619.08 435.4K
17:15 2,619.08 2,621.81 2,619.08 2,621.28 157.4K
17:20 2,620.70 2,622.59 2,620.66 2,622.42 180.4K
17:25 2,622.42 2,622.92 2,620.40 2,621.56 316.2K
17:30 2,621.55 2,621.55 2,621.55 2,621.55 10,589.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし