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 2,645.93 2,647.64 2,635.43 2,636.18 788.5K
09:05 2,635.97 2,636.55 2,633.06 2,634.09 239.2K
09:10 2,633.79 2,635.04 2,628.98 2,630.21 157.5K
09:15 2,630.21 2,631.63 2,628.56 2,631.41 122.7K
09:20 2,631.45 2,631.98 2,629.87 2,630.20 104.7K
09:25 2,630.20 2,630.20 2,625.55 2,626.40 117.2K
09:30 2,626.37 2,628.02 2,623.13 2,626.63 142.9K
09:35 2,626.46 2,626.91 2,621.10 2,621.45 137.3K
09:40 2,621.24 2,622.07 2,619.95 2,620.85 109.9K
09:45 2,620.90 2,624.92 2,620.81 2,622.64 208.6K
09:50 2,622.61 2,624.10 2,619.26 2,620.53 179.6K
09:55 2,620.84 2,623.97 2,619.70 2,623.78 100.9K
10:00 2,623.78 2,623.78 2,617.83 2,618.23 164.6K
10:05 2,618.23 2,618.23 2,612.05 2,615.34 215.2K
10:10 2,615.63 2,617.35 2,614.75 2,617.35 102.2K
10:15 2,617.18 2,619.93 2,616.85 2,618.23 114.7K
10:20 2,618.34 2,622.03 2,617.97 2,618.93 63.3K
10:25 2,618.81 2,624.81 2,618.81 2,623.76 54.8K
10:30 2,623.45 2,627.55 2,622.64 2,626.55 87.9K
10:35 2,626.55 2,626.98 2,625.11 2,626.63 85.1K
10:40 2,626.55 2,628.59 2,626.42 2,627.37 73.3K
10:45 2,627.37 2,630.32 2,627.37 2,630.32 61.0K
10:50 2,630.32 2,630.71 2,628.39 2,628.40 48.3K
10:55 2,628.40 2,628.47 2,626.77 2,626.85 55.4K
11:00 2,626.85 2,626.87 2,625.17 2,626.79 33.8K
11:05 2,626.90 2,629.42 2,626.62 2,628.97 67.9K
11:10 2,628.98 2,629.86 2,628.63 2,628.66 41.1K
11:15 2,628.40 2,628.40 2,625.73 2,626.14 46.0K
11:20 2,626.21 2,627.29 2,626.12 2,627.29 41.7K
11:25 2,627.32 2,628.72 2,626.61 2,628.72 31.6K
11:30 2,628.72 2,630.19 2,628.28 2,630.19 87.3K
11:35 2,629.92 2,630.94 2,629.57 2,630.09 54.0K
11:40 2,630.15 2,630.98 2,629.17 2,629.41 40.0K
11:45 2,629.41 2,629.41 2,627.79 2,628.28 60.6K
11:50 2,628.28 2,628.95 2,627.91 2,628.69 46.6K
11:55 2,628.69 2,628.96 2,627.60 2,627.67 41.0K
12:00 2,627.67 2,628.10 2,621.59 2,622.59 138.4K
12:05 2,622.49 2,624.16 2,622.37 2,623.34 90.2K
12:10 2,623.20 2,623.20 2,621.24 2,622.22 47.3K
12:15 2,622.38 2,624.90 2,621.61 2,624.71 57.1K
12:20 2,624.71 2,624.71 2,622.54 2,622.54 62.1K
12:25 2,622.60 2,623.97 2,621.52 2,622.95 121.0K
12:30 2,622.65 2,623.68 2,620.43 2,620.43 51.1K
12:35 2,620.45 2,620.47 2,618.42 2,618.89 94.3K
12:40 2,618.89 2,618.89 2,617.31 2,617.31 57.0K
12:45 2,617.29 2,619.81 2,617.29 2,619.68 67.1K
12:50 2,619.68 2,619.78 2,617.70 2,618.59 63.9K
12:55 2,618.73 2,618.73 2,616.77 2,616.77 50.3K
13:00 2,616.94 2,618.20 2,616.19 2,616.70 125.6K
13:05 2,616.70 2,618.24 2,616.60 2,618.24 116.0K
13:10 2,618.24 2,619.45 2,617.76 2,618.01 41.8K
13:15 2,618.10 2,619.72 2,617.84 2,619.72 109.2K
13:20 2,619.72 2,619.89 2,617.23 2,617.23 36.1K
13:25 2,617.25 2,617.78 2,616.96 2,616.96 63.7K
13:30 2,616.97 2,617.77 2,616.31 2,617.00 91.2K
13:35 2,617.00 2,617.21 2,611.67 2,611.67 141.6K
13:40 2,611.55 2,614.13 2,611.55 2,614.11 105.4K
13:45 2,614.11 2,616.53 2,614.09 2,615.83 80.6K
13:50 2,615.70 2,615.70 2,613.96 2,614.41 69.2K
13:55 2,614.32 2,614.66 2,612.79 2,612.94 75.5K
14:00 2,612.94 2,613.68 2,611.25 2,611.63 91.5K
14:05 2,611.57 2,611.57 2,608.35 2,608.37 103.7K
14:10 2,608.34 2,610.41 2,608.06 2,610.29 77.2K
14:15 2,611.01 2,611.75 2,610.03 2,611.29 80.7K
14:20 2,611.22 2,611.22 2,608.82 2,609.16 95.4K
14:25 2,609.06 2,609.28 2,606.75 2,606.75 132.8K
14:30 2,606.75 2,607.73 2,606.29 2,607.45 84.3K
14:35 2,607.48 2,608.98 2,606.99 2,608.98 90.0K
14:40 2,608.98 2,610.14 2,607.90 2,608.84 66.3K
14:45 2,608.93 2,610.88 2,608.93 2,609.32 87.8K
14:50 2,609.32 2,609.32 2,606.57 2,607.03 116.8K
14:55 2,607.14 2,608.72 2,607.08 2,608.62 79.3K
15:00 2,608.81 2,609.08 2,605.58 2,607.08 403.6K
15:05 2,606.93 2,609.43 2,606.66 2,608.75 99.6K
15:10 2,608.47 2,608.55 2,605.17 2,605.56 103.5K
15:15 2,605.63 2,605.63 2,603.94 2,605.02 56.3K
15:20 2,605.02 2,605.64 2,603.37 2,603.74 71.4K
15:25 2,603.57 2,603.57 2,602.09 2,602.72 115.7K
15:30 2,602.87 2,610.82 2,602.29 2,610.82 197.0K
15:35 2,610.77 2,617.79 2,610.44 2,616.24 139.0K
15:40 2,616.12 2,620.64 2,614.46 2,620.27 282.8K
15:45 2,619.93 2,620.54 2,616.10 2,618.14 170.6K
15:50 2,618.32 2,622.64 2,618.09 2,619.26 148.9K
15:55 2,618.98 2,618.98 2,616.39 2,617.68 149.8K
16:00 2,616.72 2,625.96 2,616.72 2,625.45 115.8K
16:05 2,625.56 2,627.97 2,623.71 2,624.32 162.2K
16:10 2,624.49 2,624.68 2,621.43 2,622.84 168.8K
16:15 2,622.99 2,626.92 2,622.71 2,626.03 171.6K
16:20 2,626.03 2,626.21 2,624.12 2,625.24 153.9K
16:25 2,625.24 2,625.74 2,624.14 2,625.60 98.2K
16:30 2,625.67 2,630.20 2,625.67 2,628.75 91.5K
16:35 2,628.77 2,630.95 2,627.95 2,630.75 142.9K
16:40 2,630.51 2,632.24 2,629.18 2,631.59 142.6K
16:45 2,631.57 2,633.68 2,630.75 2,631.34 128.6K
16:50 2,631.69 2,634.07 2,631.69 2,633.18 147.6K
16:55 2,633.18 2,636.41 2,632.87 2,635.31 132.8K
17:00 2,635.31 2,635.99 2,633.30 2,635.99 121.7K
17:05 2,636.00 2,636.80 2,635.44 2,636.36 121.9K
17:10 2,636.36 2,636.45 2,632.60 2,632.60 183.9K
17:15 2,632.60 2,634.73 2,632.48 2,634.72 155.3K
17:20 2,634.82 2,637.15 2,634.82 2,635.88 248.7K
17:25 2,635.76 2,637.80 2,635.72 2,636.95 208.9K
17:30 2,637.00 2,637.00 2,637.00 2,637.00 6,749.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし