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 2,584.21 2,585.68 2,579.21 2,584.65 1,226.9K
09:05 2,583.64 2,592.78 2,581.44 2,587.12 524.7K
09:10 2,586.52 2,586.56 2,581.40 2,581.57 450.5K
09:15 2,581.27 2,587.97 2,580.09 2,587.60 301.6K
09:20 2,587.86 2,602.71 2,587.86 2,600.40 239.3K
09:25 2,600.44 2,605.59 2,600.35 2,605.59 554.5K
09:30 2,606.84 2,608.23 2,603.65 2,603.88 287.9K
09:35 2,603.95 2,605.04 2,599.13 2,599.13 172.9K
09:40 2,599.21 2,600.07 2,596.30 2,597.11 188.1K
09:45 2,597.25 2,602.65 2,597.25 2,598.69 264.1K
09:50 2,598.69 2,598.69 2,592.98 2,594.02 214.0K
09:55 2,593.93 2,600.19 2,593.87 2,598.04 145.4K
10:00 2,597.25 2,599.93 2,594.35 2,599.93 175.8K
10:05 2,599.79 2,601.56 2,598.35 2,600.24 129.2K
10:10 2,600.05 2,600.81 2,598.35 2,599.42 118.9K
10:15 2,599.54 2,603.90 2,598.90 2,602.79 201.3K
10:20 2,602.46 2,602.67 2,597.64 2,600.02 121.6K
10:25 2,600.16 2,602.50 2,599.74 2,600.84 179.4K
10:30 2,600.84 2,605.10 2,600.45 2,602.29 181.2K
10:35 2,602.12 2,606.51 2,601.88 2,605.26 155.5K
10:40 2,605.26 2,605.26 2,601.10 2,601.89 89.1K
10:45 2,601.89 2,602.04 2,597.96 2,600.74 104.7K
10:50 2,600.76 2,602.11 2,598.72 2,599.43 88.2K
10:55 2,599.55 2,601.79 2,597.35 2,601.45 90.7K
11:00 2,601.55 2,603.05 2,600.43 2,600.43 127.1K
11:05 2,600.38 2,601.74 2,597.14 2,597.14 146.8K
11:10 2,597.20 2,597.20 2,593.26 2,593.96 170.2K
11:15 2,593.96 2,595.38 2,591.81 2,593.59 158.5K
11:20 2,593.68 2,595.17 2,593.06 2,594.11 78.9K
11:25 2,594.10 2,594.96 2,593.63 2,594.23 84.7K
11:30 2,594.24 2,595.40 2,593.71 2,593.74 73.0K
11:35 2,593.74 2,596.29 2,593.32 2,596.29 82.5K
11:40 2,596.24 2,596.29 2,593.24 2,594.10 82.8K
11:45 2,594.10 2,594.13 2,587.59 2,590.76 271.0K
11:50 2,590.67 2,592.81 2,589.85 2,589.85 73.6K
11:55 2,589.61 2,589.76 2,587.57 2,587.91 89.6K
12:00 2,587.91 2,588.64 2,586.51 2,587.35 105.6K
12:05 2,587.35 2,589.07 2,585.75 2,589.07 82.4K
12:10 2,589.07 2,589.33 2,583.09 2,583.76 119.9K
12:15 2,583.74 2,586.09 2,583.51 2,584.22 120.3K
12:20 2,584.22 2,587.40 2,583.59 2,587.18 82.0K
12:25 2,587.20 2,587.53 2,582.55 2,582.76 96.1K
12:30 2,582.77 2,583.76 2,581.68 2,582.13 173.1K
12:35 2,582.13 2,582.93 2,581.21 2,582.06 64.0K
12:40 2,582.07 2,582.24 2,580.05 2,580.99 77.3K
12:45 2,580.99 2,581.77 2,578.64 2,578.64 89.0K
12:50 2,578.36 2,578.51 2,574.37 2,576.28 179.2K
12:55 2,576.28 2,576.62 2,574.87 2,575.44 101.0K
13:00 2,575.79 2,576.00 2,573.60 2,574.10 156.0K
13:05 2,574.10 2,577.31 2,574.10 2,575.55 93.5K
13:10 2,575.55 2,576.98 2,574.23 2,576.87 85.9K
13:15 2,576.78 2,578.37 2,576.29 2,577.88 130.3K
13:20 2,577.80 2,578.39 2,576.27 2,576.27 90.5K
13:25 2,576.19 2,577.90 2,575.90 2,577.04 76.4K
13:30 2,577.03 2,577.03 2,573.14 2,574.05 79.4K
13:35 2,573.89 2,576.59 2,573.60 2,575.93 104.3K
13:40 2,575.79 2,575.82 2,573.68 2,573.85 74.5K
13:45 2,573.85 2,575.01 2,573.66 2,574.54 72.4K
13:50 2,574.73 2,576.12 2,573.13 2,573.71 138.4K
13:55 2,573.63 2,577.11 2,573.63 2,577.06 94.6K
14:00 2,576.83 2,581.63 2,575.71 2,581.63 136.0K
14:05 2,582.13 2,583.82 2,580.39 2,583.48 169.3K
14:10 2,583.13 2,587.61 2,581.89 2,586.71 115.5K
14:15 2,586.20 2,587.24 2,585.27 2,586.30 98.1K
14:20 2,586.30 2,586.67 2,584.72 2,585.40 96.5K
14:25 2,585.40 2,586.55 2,584.02 2,584.06 179.2K
14:30 2,584.02 2,584.07 2,581.32 2,581.51 151.2K
14:35 2,581.24 2,582.94 2,580.69 2,582.48 85.2K
14:40 2,582.42 2,582.83 2,579.03 2,579.24 83.8K
14:45 2,579.13 2,579.13 2,572.07 2,574.99 135.6K
14:50 2,574.37 2,579.10 2,574.37 2,577.42 100.2K
14:55 2,576.91 2,577.04 2,573.09 2,573.19 90.6K
15:00 2,573.39 2,574.73 2,572.19 2,573.53 81.3K
15:05 2,573.53 2,575.02 2,571.44 2,574.55 196.0K
15:10 2,575.19 2,576.10 2,573.55 2,573.81 127.8K
15:15 2,573.81 2,573.99 2,571.67 2,572.17 187.7K
15:20 2,572.37 2,572.48 2,569.13 2,569.16 109.7K
15:25 2,569.16 2,574.17 2,569.16 2,572.46 173.6K
15:30 2,572.35 2,579.48 2,572.11 2,579.21 474.0K
15:35 2,579.50 2,580.55 2,574.36 2,578.92 282.0K
15:40 2,578.80 2,578.80 2,571.61 2,571.96 166.7K
15:45 2,571.57 2,571.57 2,566.82 2,566.87 171.0K
15:50 2,566.87 2,569.34 2,565.07 2,565.40 268.5K
15:55 2,565.28 2,566.36 2,563.93 2,565.77 173.1K
16:00 2,564.22 2,566.34 2,558.88 2,559.05 333.3K
16:05 2,559.12 2,561.16 2,552.11 2,552.21 366.9K
16:10 2,553.10 2,553.10 2,547.40 2,549.45 341.3K
16:15 2,549.49 2,554.23 2,549.49 2,551.59 277.0K
16:20 2,551.24 2,551.52 2,547.71 2,548.29 167.9K
16:25 2,548.27 2,555.09 2,548.27 2,553.00 191.4K
16:30 2,552.84 2,555.42 2,550.26 2,550.26 199.4K
16:35 2,550.49 2,551.14 2,548.80 2,550.86 192.1K
16:40 2,550.86 2,553.33 2,550.52 2,551.51 233.2K
16:45 2,551.40 2,552.04 2,544.81 2,545.10 265.2K
16:50 2,545.12 2,545.70 2,543.38 2,544.65 170.2K
16:55 2,544.73 2,545.76 2,543.27 2,543.80 205.3K
17:00 2,543.63 2,544.60 2,542.49 2,543.17 187.1K
17:05 2,543.33 2,543.39 2,536.93 2,537.30 334.2K
17:10 2,537.21 2,542.21 2,537.08 2,539.99 338.0K
17:15 2,539.85 2,542.09 2,539.04 2,539.04 336.5K
17:20 2,538.93 2,538.93 2,533.64 2,535.53 426.3K
17:25 2,535.50 2,538.43 2,532.82 2,533.65 460.4K
17:30 2,533.37 2,533.37 2,533.37 2,533.37 11,085.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし