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 2,358.25 2,358.25 2,333.37 2,343.58 1,586.3K
09:05 2,342.97 2,347.70 2,334.75 2,339.65 440.8K
09:10 2,339.59 2,348.58 2,337.85 2,347.96 289.2K
09:15 2,348.31 2,351.44 2,344.21 2,345.50 337.3K
09:20 2,345.36 2,345.36 2,339.27 2,339.51 278.9K
09:25 2,339.28 2,342.60 2,339.05 2,340.49 188.2K
09:30 2,340.49 2,349.14 2,336.30 2,349.14 270.3K
09:35 2,348.78 2,354.88 2,346.20 2,353.66 162.8K
09:40 2,353.83 2,362.67 2,353.83 2,356.27 358.7K
09:45 2,355.94 2,356.61 2,351.43 2,353.26 174.8K
09:50 2,353.51 2,353.51 2,348.38 2,349.74 162.1K
09:55 2,349.68 2,353.92 2,349.21 2,351.28 157.9K
10:00 2,351.78 2,357.07 2,342.32 2,342.32 303.0K
10:05 2,342.36 2,342.36 2,333.05 2,336.71 346.4K
10:10 2,336.95 2,338.98 2,331.58 2,332.14 157.2K
10:15 2,332.06 2,335.36 2,330.14 2,330.21 192.8K
10:20 2,330.11 2,331.60 2,326.42 2,328.80 231.9K
10:25 2,329.44 2,333.59 2,322.17 2,322.17 282.3K
10:30 2,322.30 2,322.31 2,314.34 2,318.44 436.3K
10:35 2,319.15 2,327.17 2,318.77 2,325.78 145.2K
10:40 2,325.32 2,331.60 2,325.17 2,330.96 254.7K
10:45 2,331.27 2,332.57 2,329.51 2,329.64 243.9K
10:50 2,328.87 2,333.79 2,326.64 2,332.99 187.3K
10:55 2,333.35 2,344.50 2,333.35 2,343.72 176.6K
11:00 2,343.39 2,343.81 2,337.60 2,337.88 188.8K
11:05 2,338.00 2,342.83 2,336.92 2,341.69 85.1K
11:10 2,342.79 2,346.91 2,342.79 2,346.24 146.0K
11:15 2,346.04 2,347.88 2,345.08 2,346.32 137.7K
11:20 2,346.20 2,347.97 2,343.30 2,343.30 161.0K
11:25 2,342.92 2,342.92 2,338.85 2,340.09 199.5K
11:30 2,340.71 2,342.77 2,340.37 2,341.00 113.7K
11:35 2,340.98 2,342.26 2,336.10 2,336.10 106.3K
11:40 2,336.43 2,336.43 2,332.72 2,333.24 143.1K
11:45 2,333.36 2,333.36 2,330.47 2,331.30 130.0K
11:50 2,331.47 2,332.61 2,328.29 2,328.29 177.1K
11:55 2,328.23 2,331.45 2,328.15 2,328.47 91.5K
12:00 2,328.60 2,330.25 2,326.98 2,327.83 182.9K
12:05 2,327.63 2,328.45 2,325.14 2,328.45 107.6K
12:10 2,328.60 2,331.36 2,326.93 2,330.92 93.5K
12:15 2,330.92 2,331.54 2,328.19 2,328.69 85.3K
12:20 2,328.61 2,328.61 2,324.30 2,325.22 94.7K
12:25 2,325.17 2,327.86 2,324.05 2,327.08 86.3K
12:30 2,327.17 2,328.98 2,324.32 2,325.78 99.9K
12:35 2,325.80 2,327.45 2,325.32 2,327.42 67.3K
12:40 2,327.31 2,332.34 2,327.31 2,331.41 143.4K
12:45 2,331.41 2,335.34 2,330.93 2,334.59 154.4K
12:50 2,334.72 2,342.31 2,334.63 2,340.66 272.0K
12:55 2,340.74 2,342.76 2,330.92 2,330.92 134.2K
13:00 2,328.55 2,330.04 2,304.69 2,308.83 908.5K
13:05 2,307.88 2,315.51 2,306.07 2,306.38 427.2K
13:10 2,306.89 2,319.82 2,306.70 2,317.38 157.3K
13:15 2,318.35 2,325.20 2,316.97 2,316.97 109.3K
13:20 2,317.35 2,318.17 2,311.13 2,314.30 127.9K
13:25 2,314.38 2,322.52 2,313.82 2,321.05 113.0K
13:30 2,320.90 2,320.96 2,311.62 2,311.62 155.0K
13:35 2,311.65 2,311.88 2,306.51 2,306.67 154.0K
13:40 2,305.88 2,307.92 2,301.54 2,301.72 264.2K
13:45 2,300.97 2,320.61 2,300.55 2,314.62 350.4K
13:50 2,315.87 2,316.75 2,310.39 2,311.16 120.4K
13:55 2,311.44 2,312.64 2,307.68 2,308.58 101.9K
14:00 2,308.59 2,309.87 2,305.15 2,308.29 132.6K
14:05 2,308.29 2,309.91 2,304.05 2,304.19 136.5K
14:10 2,304.19 2,308.91 2,302.57 2,307.62 109.3K
14:15 2,307.60 2,307.79 2,303.06 2,303.29 114.3K
14:20 2,303.56 2,303.72 2,298.54 2,299.28 174.7K
14:25 2,299.36 2,299.57 2,296.64 2,296.64 109.3K
14:30 2,296.74 2,303.07 2,296.74 2,303.07 164.7K
14:35 2,303.67 2,304.29 2,301.41 2,302.58 143.2K
14:40 2,302.52 2,309.78 2,301.33 2,309.69 127.4K
14:45 2,309.80 2,314.08 2,309.60 2,313.82 174.3K
14:50 2,313.81 2,319.12 2,313.26 2,319.12 188.5K
14:55 2,319.50 2,325.55 2,319.50 2,320.78 256.1K
15:00 2,320.56 2,326.42 2,320.56 2,325.36 276.3K
15:05 2,325.02 2,331.04 2,324.85 2,326.27 253.4K
15:10 2,326.34 2,330.70 2,325.57 2,328.25 275.6K
15:15 2,328.32 2,332.83 2,327.24 2,332.82 189.6K
15:20 2,332.91 2,332.91 2,325.30 2,326.61 187.6K
15:25 2,326.49 2,327.84 2,324.95 2,326.45 127.2K
15:30 2,325.96 2,332.16 2,323.73 2,330.23 404.0K
15:35 2,329.83 2,338.59 2,326.18 2,338.59 302.9K
15:40 2,339.17 2,344.94 2,335.56 2,335.56 284.3K
15:45 2,335.59 2,337.52 2,330.60 2,337.52 271.8K
15:50 2,337.80 2,345.58 2,337.71 2,343.19 243.2K
15:55 2,343.31 2,348.40 2,343.09 2,344.42 310.1K
16:00 2,342.78 2,352.58 2,342.78 2,348.38 513.6K
16:05 2,349.00 2,349.00 2,337.82 2,341.03 294.7K
16:10 2,340.97 2,343.44 2,338.22 2,339.33 259.6K
16:15 2,339.31 2,345.13 2,339.31 2,345.13 227.1K
16:20 2,344.93 2,347.20 2,339.44 2,345.00 269.1K
16:25 2,344.94 2,346.75 2,338.19 2,341.96 209.4K
16:30 2,341.92 2,351.06 2,340.94 2,349.70 298.4K
16:35 2,349.91 2,349.95 2,339.33 2,340.62 306.6K
16:40 2,340.36 2,340.61 2,336.73 2,337.44 264.7K
16:45 2,337.39 2,340.61 2,332.05 2,332.15 255.2K
16:50 2,332.25 2,332.65 2,323.71 2,325.53 389.5K
16:55 2,325.42 2,327.67 2,321.21 2,322.28 314.7K
17:00 2,322.02 2,328.74 2,322.02 2,328.74 292.8K
17:05 2,328.70 2,331.87 2,327.70 2,330.11 247.4K
17:10 2,330.15 2,332.70 2,328.54 2,329.25 271.3K
17:15 2,330.14 2,333.70 2,330.14 2,331.47 285.5K
17:20 2,331.71 2,333.83 2,331.16 2,333.54 463.5K
17:25 2,333.70 2,333.70 2,328.91 2,328.91 471.6K
17:30 2,328.80 2,328.80 2,328.80 2,328.80 11,931.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし