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 2,258.06 2,258.06 2,197.67 2,198.56 2,733.3K
09:05 2,198.89 2,252.96 2,198.88 2,252.09 2,687.4K
09:10 2,251.53 2,268.85 2,247.49 2,265.85 1,317.3K
09:15 2,264.70 2,288.72 2,264.70 2,287.27 1,429.8K
09:20 2,289.39 2,292.23 2,282.57 2,285.42 867.5K
09:25 2,284.45 2,285.00 2,267.64 2,270.64 770.9K
09:30 2,270.27 2,270.27 2,260.08 2,262.50 704.5K
09:35 2,262.79 2,267.26 2,258.38 2,266.96 741.1K
09:40 2,268.26 2,276.63 2,268.26 2,271.23 598.6K
09:45 2,270.90 2,282.30 2,270.08 2,282.30 474.5K
09:50 2,281.68 2,282.49 2,273.99 2,277.33 482.6K
09:55 2,276.69 2,287.99 2,276.69 2,287.70 487.3K
10:00 2,287.74 2,299.45 2,281.98 2,299.43 407.9K
10:05 2,300.10 2,303.93 2,295.45 2,297.20 579.9K
10:10 2,297.32 2,297.32 2,282.90 2,283.98 486.6K
10:15 2,283.77 2,301.54 2,283.77 2,300.53 413.5K
10:20 2,300.41 2,304.81 2,299.37 2,304.16 349.1K
10:25 2,304.35 2,304.35 2,294.83 2,297.24 303.4K
10:30 2,296.56 2,296.56 2,284.23 2,288.32 425.5K
10:35 2,288.73 2,288.87 2,282.55 2,283.72 312.2K
10:40 2,282.93 2,295.72 2,282.40 2,295.14 583.8K
10:45 2,295.26 2,303.89 2,294.40 2,303.89 255.4K
10:50 2,303.24 2,309.15 2,301.97 2,301.97 346.1K
10:55 2,301.60 2,302.58 2,294.89 2,296.78 352.8K
11:00 2,296.64 2,298.72 2,294.43 2,295.98 328.4K
11:05 2,295.74 2,295.95 2,288.06 2,290.60 421.0K
11:10 2,291.03 2,298.96 2,290.99 2,292.81 315.5K
11:15 2,292.87 2,292.87 2,287.44 2,288.53 318.6K
11:20 2,288.47 2,291.24 2,287.07 2,291.24 428.3K
11:25 2,291.46 2,300.39 2,290.19 2,296.32 364.0K
11:30 2,296.23 2,306.67 2,295.16 2,304.71 512.2K
11:35 2,304.85 2,309.18 2,304.07 2,308.09 244.4K
11:40 2,308.25 2,312.85 2,307.80 2,311.23 311.2K
11:45 2,311.26 2,322.54 2,310.02 2,320.10 294.2K
11:50 2,319.82 2,321.45 2,312.24 2,315.65 354.4K
11:55 2,315.47 2,315.51 2,307.69 2,309.98 313.3K
12:00 2,311.18 2,329.67 2,309.27 2,323.70 487.2K
12:05 2,323.43 2,335.68 2,322.75 2,332.44 464.2K
12:10 2,332.66 2,337.49 2,328.12 2,328.55 425.6K
12:15 2,329.51 2,338.21 2,329.51 2,336.83 338.1K
12:20 2,336.83 2,342.44 2,333.18 2,340.44 364.4K
12:25 2,340.56 2,340.56 2,332.53 2,335.07 304.8K
12:30 2,335.07 2,341.09 2,331.89 2,340.46 266.0K
12:35 2,339.47 2,351.64 2,336.79 2,351.64 397.7K
12:40 2,350.66 2,351.84 2,346.42 2,351.62 556.1K
12:45 2,350.60 2,351.05 2,341.35 2,341.59 293.9K
12:50 2,341.59 2,343.68 2,335.87 2,337.56 418.5K
12:55 2,337.21 2,337.21 2,325.52 2,327.52 455.1K
13:00 2,327.99 2,339.47 2,327.93 2,339.47 334.6K
13:05 2,339.57 2,346.33 2,337.91 2,345.75 283.5K
13:10 2,345.42 2,345.42 2,331.06 2,331.24 395.4K
13:15 2,331.05 2,333.91 2,327.09 2,332.88 319.1K
13:20 2,332.87 2,338.71 2,331.53 2,332.70 260.7K
13:25 2,332.40 2,335.66 2,328.88 2,331.83 223.6K
13:30 2,331.48 2,331.48 2,322.74 2,322.74 257.9K
13:35 2,322.92 2,326.99 2,321.41 2,326.99 538.0K
13:40 2,327.25 2,328.69 2,321.12 2,321.12 232.0K
13:45 2,320.45 2,320.45 2,314.03 2,314.53 332.6K
13:50 2,313.88 2,314.92 2,309.51 2,310.33 253.6K
13:55 2,310.32 2,319.34 2,310.27 2,318.97 229.0K
14:00 2,319.54 2,325.14 2,319.54 2,323.72 602.2K
14:05 2,323.87 2,324.03 2,317.96 2,318.24 294.3K
14:10 2,318.12 2,318.21 2,311.67 2,313.96 154.4K
14:15 2,313.99 2,317.27 2,311.30 2,313.19 167.3K
14:20 2,312.82 2,320.64 2,309.73 2,320.61 286.4K
14:25 2,321.89 2,334.68 2,320.19 2,334.56 311.9K
14:30 2,335.22 2,338.47 2,331.88 2,333.18 353.7K
14:35 2,333.27 2,333.35 2,324.25 2,324.69 205.8K
14:40 2,325.10 2,326.79 2,322.33 2,324.61 270.7K
14:45 2,324.42 2,338.21 2,320.18 2,334.76 544.0K
14:50 2,334.70 2,349.60 2,334.70 2,348.73 437.5K
14:55 2,349.09 2,355.21 2,347.98 2,350.42 443.9K
15:00 2,350.68 2,351.09 2,342.06 2,342.84 279.9K
15:05 2,342.80 2,344.94 2,338.87 2,341.52 188.5K
15:10 2,341.50 2,343.93 2,339.23 2,340.24 245.8K
15:15 2,340.40 2,341.02 2,332.15 2,334.80 250.3K
15:20 2,334.88 2,339.06 2,329.99 2,329.99 280.6K
15:25 2,330.05 2,330.05 2,320.30 2,320.30 288.8K
15:30 2,320.39 2,326.38 2,318.08 2,321.57 499.2K
15:35 2,322.06 2,323.02 2,311.70 2,315.40 437.1K
15:40 2,315.07 2,316.83 2,308.14 2,310.91 407.1K
15:45 2,311.52 2,337.38 2,310.91 2,337.23 311.7K
15:50 2,336.93 2,353.16 2,336.25 2,351.45 638.9K
15:55 2,351.89 2,364.48 2,348.95 2,363.69 506.8K
16:00 2,363.53 2,371.35 2,361.03 2,369.20 557.2K
16:05 2,367.01 2,374.92 2,366.30 2,369.25 507.9K
16:10 2,368.83 2,433.85 2,368.83 2,432.75 1,716.7K
16:15 2,433.05 2,465.41 2,433.05 2,442.39 2,627.5K
16:20 2,440.18 2,440.18 2,387.97 2,388.86 1,492.2K
16:25 2,388.70 2,395.78 2,371.67 2,374.44 796.2K
16:30 2,374.06 2,400.55 2,372.66 2,388.59 768.0K
16:35 2,386.93 2,387.45 2,362.13 2,363.57 1,001.4K
16:40 2,363.42 2,364.15 2,352.01 2,362.31 857.4K
16:45 2,361.67 2,369.91 2,358.65 2,363.12 615.8K
16:50 2,363.73 2,389.58 2,363.72 2,388.32 656.4K
16:55 2,388.70 2,390.17 2,381.32 2,389.00 586.2K
17:00 2,387.72 2,399.92 2,385.61 2,396.29 511.4K
17:05 2,397.22 2,397.61 2,373.68 2,373.68 626.1K
17:10 2,374.39 2,380.43 2,350.39 2,351.97 978.6K
17:15 2,351.76 2,358.59 2,345.00 2,358.59 1,717.7K
17:20 2,358.50 2,362.43 2,349.93 2,351.67 732.7K
17:25 2,351.49 2,354.74 2,343.23 2,344.97 1,101.1K
17:30 2,344.10 2,344.17 2,344.03 2,344.03 11,625.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし