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 2,471.68 2,475.18 2,471.68 2,472.99 630.1K
09:05 2,472.82 2,476.70 2,471.84 2,475.50 197.9K
09:10 2,475.87 2,476.25 2,471.72 2,473.94 111.8K
09:15 2,473.96 2,480.80 2,472.74 2,480.80 116.1K
09:20 2,481.30 2,483.51 2,479.11 2,479.74 144.2K
09:25 2,479.34 2,480.71 2,479.16 2,480.71 79.0K
09:30 2,480.64 2,481.86 2,479.83 2,480.49 105.7K
09:35 2,480.59 2,483.75 2,479.72 2,483.75 136.0K
09:40 2,483.71 2,486.73 2,482.11 2,485.78 128.3K
09:45 2,485.83 2,488.22 2,485.51 2,486.18 89.6K
09:50 2,485.68 2,485.68 2,482.48 2,483.51 96.4K
09:55 2,483.70 2,488.68 2,483.64 2,488.53 55.4K
10:00 2,489.50 2,490.85 2,482.69 2,482.76 263.3K
10:05 2,482.76 2,488.76 2,482.76 2,488.54 105.9K
10:10 2,487.85 2,492.91 2,487.63 2,492.56 144.6K
10:15 2,492.69 2,494.46 2,491.18 2,491.55 101.6K
10:20 2,491.52 2,493.17 2,490.79 2,491.10 105.4K
10:25 2,491.13 2,491.13 2,488.21 2,489.17 105.4K
10:30 2,489.17 2,493.17 2,489.17 2,491.29 126.5K
10:35 2,491.00 2,494.22 2,491.00 2,494.18 69.7K
10:40 2,494.17 2,498.19 2,494.17 2,497.78 137.0K
10:45 2,497.78 2,498.48 2,496.27 2,497.13 169.3K
10:50 2,497.13 2,499.24 2,497.13 2,498.80 124.1K
10:55 2,498.86 2,501.25 2,498.59 2,500.88 85.0K
11:00 2,499.97 2,499.97 2,497.35 2,498.01 100.7K
11:05 2,498.01 2,498.94 2,497.03 2,497.29 80.2K
11:10 2,497.29 2,498.36 2,494.92 2,494.96 121.2K
11:15 2,494.84 2,496.52 2,494.28 2,495.36 88.0K
11:20 2,495.45 2,495.52 2,492.52 2,493.17 70.2K
11:25 2,493.26 2,493.54 2,492.27 2,493.41 46.5K
11:30 2,493.24 2,498.23 2,493.24 2,496.17 69.0K
11:35 2,496.24 2,496.24 2,492.99 2,493.23 65.0K
11:40 2,493.11 2,493.11 2,491.08 2,491.77 71.4K
11:45 2,491.77 2,492.63 2,491.28 2,492.25 84.0K
11:50 2,492.08 2,492.81 2,491.26 2,491.65 54.8K
11:55 2,491.85 2,493.34 2,491.85 2,492.87 58.9K
12:00 2,492.87 2,496.02 2,491.86 2,495.75 71.3K
12:05 2,495.75 2,496.93 2,494.73 2,496.02 76.7K
12:10 2,495.94 2,495.94 2,494.88 2,495.40 59.9K
12:15 2,495.40 2,495.40 2,492.59 2,492.74 85.1K
12:20 2,492.81 2,496.25 2,492.81 2,495.77 79.0K
12:25 2,495.77 2,496.35 2,495.44 2,495.51 49.9K
12:30 2,495.44 2,495.83 2,491.29 2,491.68 118.4K
12:35 2,491.55 2,491.96 2,489.52 2,489.52 94.2K
12:40 2,489.49 2,489.76 2,487.15 2,487.15 89.8K
12:45 2,487.04 2,488.39 2,486.15 2,487.46 73.2K
12:50 2,487.46 2,488.69 2,486.89 2,487.84 52.8K
12:55 2,487.84 2,488.18 2,487.01 2,487.57 44.3K
13:00 2,487.64 2,488.60 2,487.03 2,488.48 113.7K
13:05 2,488.61 2,488.61 2,486.51 2,487.30 74.8K
13:10 2,486.95 2,486.95 2,485.49 2,486.20 228.9K
13:15 2,486.16 2,486.29 2,483.91 2,483.94 87.4K
13:20 2,483.83 2,484.99 2,483.43 2,484.64 64.2K
13:25 2,484.21 2,487.43 2,484.21 2,486.34 120.7K
13:30 2,486.43 2,487.37 2,485.90 2,487.23 53.9K
13:35 2,487.10 2,487.10 2,482.75 2,483.19 100.3K
13:40 2,483.19 2,484.00 2,481.42 2,481.67 61.0K
13:45 2,481.67 2,481.87 2,479.83 2,480.02 97.4K
13:50 2,480.02 2,480.74 2,478.00 2,480.68 58.1K
13:55 2,480.75 2,480.77 2,478.25 2,478.33 70.6K
14:00 2,478.54 2,479.34 2,477.98 2,479.20 45.4K
14:05 2,479.22 2,479.83 2,478.36 2,479.40 54.8K
14:10 2,479.41 2,479.70 2,477.72 2,478.13 53.2K
14:15 2,477.57 2,477.57 2,473.87 2,473.87 139.5K
14:20 2,473.72 2,475.52 2,473.11 2,475.52 136.3K
14:25 2,475.40 2,475.40 2,471.97 2,472.65 92.6K
14:30 2,472.65 2,476.60 2,472.61 2,476.60 50.8K
14:35 2,476.60 2,480.87 2,475.78 2,480.59 96.6K
14:40 2,480.59 2,481.42 2,480.29 2,481.42 76.7K
14:45 2,481.33 2,483.20 2,480.69 2,482.84 76.4K
14:50 2,482.72 2,485.70 2,482.49 2,485.70 66.6K
14:55 2,485.83 2,486.87 2,485.63 2,486.71 77.5K
15:00 2,486.71 2,489.20 2,486.71 2,489.20 79.2K
15:05 2,488.98 2,489.14 2,487.51 2,489.11 93.1K
15:10 2,488.94 2,490.42 2,488.85 2,489.85 77.8K
15:15 2,489.85 2,491.42 2,489.85 2,491.01 46.0K
15:20 2,491.01 2,491.43 2,490.19 2,490.24 105.4K
15:25 2,489.84 2,490.21 2,488.58 2,490.21 78.6K
15:30 2,490.05 2,492.43 2,488.92 2,491.97 198.2K
15:35 2,491.80 2,495.10 2,490.26 2,494.76 95.8K
15:40 2,494.64 2,497.69 2,494.41 2,496.75 145.8K
15:45 2,497.02 2,499.22 2,496.45 2,498.94 233.6K
15:50 2,498.91 2,501.69 2,498.32 2,501.52 152.0K
15:55 2,501.90 2,502.88 2,501.21 2,501.88 181.8K
16:00 2,501.68 2,502.56 2,500.55 2,501.60 168.6K
16:05 2,501.60 2,502.13 2,500.25 2,500.69 112.5K
16:10 2,500.37 2,505.80 2,500.15 2,502.27 141.1K
16:15 2,502.33 2,504.66 2,489.97 2,490.51 381.9K
16:20 2,491.15 2,496.32 2,489.14 2,493.73 190.1K
16:25 2,493.73 2,496.53 2,492.73 2,495.84 130.9K
16:30 2,495.47 2,499.66 2,495.47 2,499.31 181.0K
16:35 2,499.50 2,499.50 2,495.57 2,496.13 102.9K
16:40 2,496.19 2,499.21 2,494.86 2,499.12 124.2K
16:45 2,499.00 2,499.46 2,493.47 2,497.33 309.5K
16:50 2,497.44 2,499.94 2,495.36 2,499.45 155.4K
16:55 2,499.70 2,501.47 2,499.65 2,500.04 120.1K
17:00 2,500.13 2,501.99 2,499.63 2,501.93 132.3K
17:05 2,501.73 2,502.30 2,499.94 2,501.02 93.9K
17:10 2,501.04 2,501.57 2,499.44 2,501.29 120.2K
17:15 2,501.16 2,502.28 2,500.72 2,501.03 150.6K
17:20 2,501.00 2,501.96 2,501.00 2,501.34 213.3K
17:25 2,500.94 2,500.94 2,498.00 2,498.45 327.5K
17:30 2,498.85 2,498.85 2,498.85 2,498.85 7,415.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし