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 2,528.19 2,528.19 2,518.58 2,522.42 998.3K
09:05 2,522.65 2,524.53 2,517.80 2,522.45 362.6K
09:10 2,523.45 2,530.81 2,522.64 2,530.23 292.9K
09:15 2,530.19 2,530.20 2,525.89 2,528.74 203.1K
09:20 2,528.36 2,529.87 2,525.59 2,528.07 266.1K
09:25 2,528.29 2,531.95 2,524.78 2,529.98 258.3K
09:30 2,529.80 2,529.93 2,521.83 2,521.89 234.8K
09:35 2,521.83 2,529.73 2,521.76 2,523.71 236.6K
09:40 2,523.68 2,523.68 2,519.72 2,521.41 199.4K
09:45 2,521.73 2,526.81 2,521.65 2,524.79 266.5K
09:50 2,524.62 2,524.70 2,517.08 2,517.08 190.7K
09:55 2,517.18 2,517.18 2,512.03 2,513.67 276.0K
10:00 2,513.82 2,513.89 2,507.58 2,508.45 267.5K
10:05 2,508.46 2,510.35 2,504.85 2,509.34 270.2K
10:10 2,508.24 2,508.80 2,505.14 2,507.22 250.4K
10:15 2,506.91 2,507.13 2,501.35 2,507.13 260.5K
10:20 2,507.83 2,511.43 2,505.84 2,506.06 249.4K
10:25 2,505.77 2,506.66 2,501.98 2,502.16 197.6K
10:30 2,501.66 2,503.32 2,495.95 2,495.95 291.4K
10:35 2,495.28 2,496.95 2,492.79 2,496.40 346.8K
10:40 2,496.52 2,498.71 2,493.01 2,496.50 326.8K
10:45 2,497.01 2,499.16 2,496.34 2,498.50 220.8K
10:50 2,498.50 2,498.50 2,491.86 2,492.56 510.3K
10:55 2,492.22 2,493.89 2,488.13 2,493.68 423.8K
11:00 2,494.02 2,495.85 2,492.04 2,492.47 244.2K
11:05 2,492.60 2,494.22 2,485.95 2,494.22 339.9K
11:10 2,494.19 2,495.95 2,491.58 2,493.42 299.7K
11:15 2,493.50 2,498.64 2,493.28 2,495.33 238.4K
11:20 2,495.67 2,495.67 2,492.30 2,492.30 195.9K
11:25 2,492.50 2,493.85 2,489.48 2,490.02 234.1K
11:30 2,490.41 2,491.75 2,488.54 2,491.46 192.4K
11:35 2,491.25 2,494.92 2,490.88 2,493.05 285.9K
11:40 2,493.11 2,494.07 2,488.74 2,488.74 188.1K
11:45 2,488.58 2,489.10 2,485.62 2,485.62 236.5K
11:50 2,485.66 2,486.00 2,481.30 2,481.44 490.0K
11:55 2,480.98 2,483.92 2,479.82 2,483.72 502.4K
12:00 2,484.04 2,485.22 2,482.61 2,482.63 199.6K
12:05 2,482.18 2,482.18 2,459.70 2,459.71 673.8K
12:10 2,459.84 2,464.25 2,456.36 2,459.84 556.0K
12:15 2,459.82 2,460.05 2,443.51 2,444.26 498.6K
12:20 2,443.95 2,443.95 2,417.32 2,422.99 1,288.1K
12:25 2,425.45 2,432.54 2,422.05 2,425.47 656.1K
12:30 2,425.87 2,434.57 2,423.13 2,427.55 370.6K
12:35 2,427.87 2,435.70 2,422.92 2,434.91 605.8K
12:40 2,434.54 2,440.37 2,428.05 2,428.05 443.0K
12:45 2,427.44 2,427.44 2,421.53 2,423.47 432.9K
12:50 2,423.39 2,423.39 2,416.12 2,418.48 395.2K
12:55 2,418.45 2,424.44 2,414.39 2,415.97 422.9K
13:00 2,416.44 2,424.17 2,416.21 2,423.88 1,467.2K
13:05 2,424.04 2,429.21 2,420.71 2,422.28 478.2K
13:10 2,422.48 2,422.68 2,415.56 2,417.47 260.9K
13:15 2,417.47 2,422.96 2,417.47 2,419.12 398.8K
13:20 2,418.74 2,419.83 2,407.86 2,410.74 413.9K
13:25 2,411.10 2,411.61 2,392.97 2,394.18 615.7K
13:30 2,393.78 2,396.13 2,390.40 2,394.74 701.8K
13:35 2,395.14 2,417.01 2,395.14 2,414.98 579.8K
13:40 2,415.42 2,415.50 2,407.64 2,407.64 356.6K
13:45 2,407.44 2,423.25 2,407.41 2,419.28 388.5K
13:50 2,419.01 2,425.87 2,418.89 2,423.08 437.3K
13:55 2,424.18 2,437.23 2,424.18 2,436.00 539.2K
14:00 2,435.95 2,436.59 2,429.93 2,429.93 334.5K
14:05 2,430.81 2,437.42 2,430.67 2,430.73 322.2K
14:10 2,431.17 2,431.31 2,424.80 2,430.01 215.6K
14:15 2,429.73 2,439.87 2,429.33 2,436.64 398.2K
14:20 2,436.32 2,436.98 2,430.74 2,430.98 291.1K
14:25 2,430.86 2,441.62 2,430.50 2,440.32 515.5K
14:30 2,440.32 2,448.07 2,438.39 2,446.75 507.3K
14:35 2,446.92 2,447.68 2,433.61 2,436.62 369.2K
14:40 2,436.24 2,439.37 2,433.00 2,439.24 346.6K
14:45 2,439.38 2,445.48 2,435.56 2,445.48 257.4K
14:50 2,445.57 2,446.61 2,440.15 2,442.62 211.8K
14:55 2,442.29 2,443.40 2,437.57 2,443.40 180.1K
15:00 2,444.33 2,460.36 2,444.33 2,458.88 370.2K
15:05 2,459.19 2,461.68 2,456.55 2,458.03 261.8K
15:10 2,458.37 2,459.28 2,446.28 2,446.72 189.9K
15:15 2,446.92 2,448.46 2,444.54 2,445.08 274.8K
15:20 2,444.77 2,445.22 2,439.53 2,444.26 201.4K
15:25 2,444.64 2,444.67 2,437.80 2,440.01 170.8K
15:30 2,439.67 2,445.39 2,430.29 2,432.43 328.5K
15:35 2,432.49 2,433.02 2,426.44 2,431.10 208.8K
15:40 2,431.14 2,431.14 2,424.97 2,426.13 240.7K
15:45 2,426.47 2,438.04 2,425.57 2,433.10 244.2K
15:50 2,433.11 2,438.56 2,432.60 2,433.51 250.2K
15:55 2,433.51 2,442.84 2,430.27 2,438.60 286.5K
16:00 2,437.75 2,437.75 2,430.41 2,431.70 270.5K
16:05 2,431.70 2,432.02 2,420.79 2,421.49 282.9K
16:10 2,421.49 2,421.65 2,416.20 2,418.96 212.0K
16:15 2,418.88 2,426.06 2,415.50 2,425.52 244.5K
16:20 2,425.06 2,428.88 2,422.13 2,423.26 200.8K
16:25 2,423.69 2,423.97 2,416.48 2,416.94 226.9K
16:30 2,416.73 2,423.89 2,411.56 2,411.56 316.2K
16:35 2,411.68 2,414.60 2,409.67 2,414.04 303.1K
16:40 2,413.97 2,415.81 2,410.74 2,410.74 242.2K
16:45 2,410.76 2,410.86 2,400.16 2,400.16 258.4K
16:50 2,399.97 2,413.10 2,396.65 2,410.67 381.3K
16:55 2,410.19 2,416.39 2,407.45 2,411.93 370.2K
17:00 2,411.74 2,432.89 2,410.81 2,432.52 1,015.1K
17:05 2,432.16 2,432.40 2,421.75 2,424.50 505.3K
17:10 2,424.43 2,436.98 2,424.09 2,435.46 509.8K
17:15 2,435.64 2,437.91 2,432.04 2,432.04 525.1K
17:20 2,431.65 2,437.03 2,430.91 2,436.65 446.3K
17:25 2,435.97 2,435.97 2,427.75 2,428.66 717.2K
17:30 2,428.37 2,428.70 2,428.37 2,428.70 14,425.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし