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 2,433.50 2,439.89 2,433.50 2,436.55 873.4K
09:05 2,436.70 2,436.70 2,430.27 2,431.09 266.6K
09:10 2,431.12 2,436.41 2,426.82 2,431.43 417.0K
09:15 2,432.33 2,437.40 2,431.61 2,431.61 224.1K
09:20 2,431.53 2,435.94 2,428.78 2,434.49 323.9K
09:25 2,435.19 2,436.19 2,423.49 2,425.66 230.8K
09:30 2,425.63 2,427.84 2,423.90 2,426.13 165.0K
09:35 2,426.00 2,430.67 2,424.81 2,425.04 194.2K
09:40 2,424.77 2,427.41 2,424.23 2,424.63 102.6K
09:45 2,424.11 2,424.11 2,415.49 2,415.99 276.5K
09:50 2,415.57 2,417.64 2,414.72 2,417.52 281.0K
09:55 2,417.37 2,417.37 2,409.68 2,409.88 161.8K
10:00 2,409.65 2,409.65 2,399.46 2,406.49 772.3K
10:05 2,406.04 2,412.86 2,405.06 2,412.86 260.6K
10:10 2,412.33 2,412.45 2,409.37 2,410.28 134.9K
10:15 2,410.28 2,410.61 2,402.00 2,402.00 243.1K
10:20 2,401.48 2,401.48 2,397.61 2,398.20 186.5K
10:25 2,397.90 2,401.81 2,397.76 2,399.29 112.1K
10:30 2,399.29 2,399.71 2,390.90 2,390.90 130.8K
10:35 2,390.61 2,391.66 2,386.04 2,387.46 375.0K
10:40 2,387.24 2,387.33 2,379.04 2,382.48 275.6K
10:45 2,382.15 2,384.04 2,379.70 2,380.53 161.6K
10:50 2,380.53 2,380.94 2,375.58 2,376.67 396.5K
10:55 2,376.87 2,381.28 2,374.39 2,380.27 171.2K
11:00 2,379.75 2,381.09 2,374.56 2,376.46 165.7K
11:05 2,377.14 2,377.47 2,369.59 2,369.59 163.9K
11:10 2,369.39 2,370.37 2,366.25 2,369.52 355.4K
11:15 2,369.74 2,372.39 2,368.49 2,370.24 221.0K
11:20 2,370.41 2,375.81 2,370.41 2,375.31 154.6K
11:25 2,375.34 2,377.79 2,374.75 2,376.56 238.7K
11:30 2,376.06 2,376.90 2,374.68 2,376.30 98.6K
11:35 2,376.30 2,378.20 2,373.24 2,374.84 211.1K
11:40 2,374.91 2,378.50 2,373.27 2,378.43 181.5K
11:45 2,378.70 2,382.97 2,378.20 2,381.34 174.5K
11:50 2,380.58 2,387.12 2,378.83 2,386.96 247.1K
11:55 2,387.08 2,397.96 2,386.80 2,397.74 245.5K
12:00 2,397.51 2,398.01 2,393.01 2,395.45 231.2K
12:05 2,395.33 2,395.33 2,389.87 2,390.86 125.1K
12:10 2,391.03 2,391.09 2,386.81 2,389.40 184.5K
12:15 2,389.40 2,390.97 2,387.20 2,390.78 161.6K
12:20 2,391.05 2,395.17 2,391.05 2,393.49 116.9K
12:25 2,393.49 2,397.12 2,393.19 2,395.68 145.5K
12:30 2,395.44 2,400.45 2,393.38 2,400.11 200.7K
12:35 2,400.05 2,403.81 2,399.65 2,403.13 175.2K
12:40 2,403.13 2,403.73 2,399.67 2,399.75 165.5K
12:45 2,399.75 2,400.79 2,398.06 2,399.08 105.8K
12:50 2,398.90 2,399.57 2,394.01 2,399.51 124.9K
12:55 2,399.84 2,401.65 2,397.83 2,398.46 106.5K
13:00 2,398.71 2,398.71 2,391.43 2,393.13 684.6K
13:05 2,392.98 2,396.59 2,391.45 2,396.59 226.5K
13:10 2,396.89 2,397.59 2,394.36 2,394.45 134.3K
13:15 2,394.34 2,394.55 2,388.02 2,388.14 166.5K
13:20 2,388.14 2,388.70 2,384.05 2,386.28 108.5K
13:25 2,386.46 2,387.00 2,380.77 2,381.01 129.7K
13:30 2,381.04 2,382.07 2,379.65 2,381.74 160.3K
13:35 2,381.98 2,382.47 2,380.39 2,381.38 164.3K
13:40 2,381.35 2,384.27 2,380.82 2,383.54 92.2K
13:45 2,383.28 2,383.80 2,377.01 2,377.01 89.3K
13:50 2,377.04 2,378.09 2,374.07 2,377.88 103.1K
13:55 2,377.41 2,385.69 2,377.22 2,383.67 144.5K
14:00 2,383.67 2,386.69 2,383.58 2,386.12 126.0K
14:05 2,386.12 2,387.14 2,384.28 2,386.74 89.1K
14:10 2,386.99 2,388.85 2,386.36 2,387.76 101.5K
14:15 2,387.73 2,389.33 2,385.24 2,386.13 131.4K
14:20 2,386.10 2,390.23 2,386.10 2,387.98 98.1K
14:25 2,387.98 2,389.88 2,387.46 2,388.35 80.8K
14:30 2,388.58 2,395.58 2,388.58 2,395.58 224.3K
14:35 2,395.92 2,398.87 2,395.92 2,397.00 230.9K
14:40 2,396.76 2,398.23 2,395.13 2,396.58 177.9K
14:45 2,396.52 2,397.77 2,391.91 2,393.64 200.9K
14:50 2,393.64 2,394.96 2,392.69 2,394.34 122.4K
14:55 2,394.35 2,394.52 2,390.11 2,391.55 96.3K
15:00 2,391.43 2,393.62 2,390.03 2,392.98 159.5K
15:05 2,392.95 2,393.46 2,383.96 2,383.96 251.3K
15:10 2,383.99 2,383.99 2,379.93 2,381.56 165.0K
15:15 2,381.56 2,382.91 2,380.90 2,382.02 96.4K
15:20 2,381.82 2,382.80 2,379.54 2,380.80 105.2K
15:25 2,380.55 2,383.75 2,377.49 2,378.95 231.8K
15:30 2,378.75 2,381.00 2,372.68 2,377.62 518.2K
15:35 2,377.72 2,391.37 2,377.72 2,390.09 672.1K
15:40 2,389.45 2,395.28 2,382.55 2,393.54 748.2K
15:45 2,393.31 2,402.32 2,393.16 2,400.78 654.6K
15:50 2,400.22 2,403.32 2,396.13 2,402.50 282.8K
15:55 2,402.33 2,403.44 2,398.60 2,399.06 242.4K
16:00 2,395.73 2,396.33 2,391.70 2,393.76 429.4K
16:05 2,393.55 2,404.10 2,392.93 2,402.14 371.1K
16:10 2,402.45 2,402.97 2,392.27 2,398.21 291.7K
16:15 2,398.23 2,401.59 2,391.63 2,391.63 267.8K
16:20 2,391.18 2,391.18 2,379.42 2,383.87 376.2K
16:25 2,383.61 2,388.27 2,383.61 2,385.26 282.5K
16:30 2,385.34 2,392.99 2,384.46 2,391.25 463.1K
16:35 2,391.28 2,395.31 2,391.28 2,394.04 272.3K
16:40 2,393.80 2,398.13 2,390.58 2,398.13 286.6K
16:45 2,398.22 2,402.00 2,398.16 2,399.20 364.6K
16:50 2,399.00 2,399.00 2,393.95 2,395.51 241.1K
16:55 2,395.53 2,395.95 2,392.13 2,392.13 240.1K
17:00 2,392.13 2,404.40 2,391.17 2,395.21 410.7K
17:05 2,395.29 2,395.29 2,391.71 2,391.71 301.7K
17:10 2,391.52 2,393.94 2,390.58 2,390.58 239.8K
17:15 2,390.08 2,394.98 2,389.45 2,393.07 247.9K
17:20 2,393.21 2,395.53 2,391.01 2,391.92 338.9K
17:25 2,391.84 2,396.83 2,391.84 2,396.21 408.9K
17:30 2,396.63 2,396.63 2,396.63 2,396.63 8,732.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし