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 2,503.62 2,555.53 2,501.96 2,551.40 1,349.2K
09:05 2,550.64 2,550.75 2,545.32 2,546.55 422.0K
09:10 2,546.46 2,550.38 2,542.15 2,545.94 311.4K
09:15 2,545.77 2,548.48 2,543.41 2,546.71 332.4K
09:20 2,546.34 2,548.81 2,544.72 2,546.48 150.2K
09:25 2,546.91 2,548.33 2,546.09 2,547.84 150.9K
09:30 2,547.95 2,549.64 2,546.75 2,547.35 142.1K
09:35 2,547.58 2,552.90 2,547.16 2,552.04 191.0K
09:40 2,552.42 2,554.23 2,548.21 2,550.69 189.4K
09:45 2,550.89 2,550.89 2,546.82 2,549.45 153.0K
09:50 2,548.84 2,550.65 2,548.24 2,549.47 179.9K
09:55 2,549.55 2,550.87 2,549.02 2,550.81 104.5K
10:00 2,551.02 2,552.48 2,549.52 2,551.78 164.7K
10:05 2,551.95 2,553.78 2,551.95 2,553.29 271.6K
10:10 2,553.02 2,554.67 2,552.09 2,554.67 141.1K
10:15 2,554.90 2,558.29 2,553.93 2,557.29 223.3K
10:20 2,557.12 2,558.11 2,556.27 2,556.71 161.9K
10:25 2,556.87 2,558.10 2,555.78 2,557.12 125.1K
10:30 2,557.26 2,560.33 2,556.62 2,559.05 103.0K
10:35 2,559.05 2,561.18 2,558.99 2,561.11 137.8K
10:40 2,561.25 2,565.95 2,561.25 2,565.01 172.0K
10:45 2,565.01 2,568.08 2,564.84 2,568.08 191.7K
10:50 2,567.96 2,568.42 2,566.52 2,566.60 98.4K
10:55 2,566.76 2,567.34 2,564.85 2,564.98 106.9K
11:00 2,565.49 2,566.87 2,564.20 2,564.60 142.9K
11:05 2,564.59 2,566.99 2,564.58 2,566.54 135.2K
11:10 2,566.49 2,566.90 2,565.93 2,566.71 84.2K
11:15 2,566.92 2,567.81 2,564.93 2,564.99 157.4K
11:20 2,565.06 2,565.85 2,563.95 2,564.53 94.9K
11:25 2,564.56 2,565.73 2,563.94 2,563.94 86.8K
11:30 2,563.82 2,564.45 2,561.87 2,563.41 124.0K
11:35 2,563.41 2,563.41 2,559.76 2,562.41 139.4K
11:40 2,562.41 2,564.15 2,561.59 2,561.59 86.8K
11:45 2,561.59 2,563.46 2,561.05 2,562.27 90.8K
11:50 2,562.27 2,563.36 2,560.98 2,562.33 79.6K
11:55 2,562.34 2,564.83 2,562.34 2,563.70 107.4K
12:00 2,563.79 2,563.79 2,558.52 2,560.49 99.9K
12:05 2,560.57 2,562.51 2,560.57 2,562.04 86.5K
12:10 2,562.04 2,562.62 2,560.23 2,561.06 66.1K
12:15 2,561.13 2,562.24 2,560.67 2,562.22 52.8K
12:20 2,562.22 2,562.77 2,560.99 2,561.85 50.7K
12:25 2,561.85 2,561.85 2,559.60 2,560.77 105.5K
12:30 2,560.79 2,560.79 2,558.83 2,560.34 350.0K
12:35 2,560.34 2,560.77 2,558.48 2,560.77 104.3K
12:40 2,560.69 2,560.78 2,559.16 2,560.16 78.3K
12:45 2,560.28 2,563.71 2,560.28 2,563.71 64.7K
12:50 2,563.71 2,563.85 2,561.89 2,561.91 40.7K
12:55 2,561.82 2,562.00 2,560.48 2,562.00 79.2K
13:00 2,562.18 2,562.37 2,559.97 2,561.69 156.2K
13:05 2,561.69 2,562.76 2,561.34 2,562.28 56.4K
13:10 2,562.28 2,563.18 2,561.15 2,561.92 31.1K
13:15 2,562.06 2,562.37 2,561.31 2,561.53 45.1K
13:20 2,561.34 2,563.14 2,561.34 2,561.56 46.3K
13:25 2,561.56 2,562.03 2,559.06 2,559.38 75.8K
13:30 2,559.31 2,559.70 2,556.02 2,556.24 99.7K
13:35 2,556.06 2,558.87 2,556.06 2,558.87 97.5K
13:40 2,558.80 2,560.32 2,558.40 2,559.05 129.2K
13:45 2,559.05 2,560.14 2,558.77 2,558.89 50.3K
13:50 2,558.89 2,559.82 2,558.23 2,559.19 83.5K
13:55 2,559.19 2,559.79 2,558.94 2,559.70 67.7K
14:00 2,559.71 2,559.84 2,557.36 2,558.11 89.6K
14:05 2,558.11 2,558.47 2,556.30 2,557.58 99.0K
14:10 2,557.64 2,559.55 2,557.51 2,558.14 123.7K
14:15 2,558.09 2,558.93 2,556.96 2,558.72 47.4K
14:20 2,558.81 2,559.22 2,556.34 2,556.38 103.9K
14:25 2,556.29 2,558.70 2,556.23 2,558.70 50.9K
14:30 2,558.70 2,560.69 2,558.17 2,560.58 48.5K
14:35 2,560.65 2,562.48 2,560.65 2,562.24 59.7K
14:40 2,562.24 2,562.93 2,560.20 2,562.84 129.4K
14:45 2,562.92 2,563.34 2,561.57 2,562.59 81.6K
14:50 2,562.51 2,562.89 2,561.87 2,562.67 88.6K
14:55 2,562.67 2,563.90 2,562.41 2,562.41 43.5K
15:00 2,562.29 2,563.79 2,561.59 2,561.59 88.0K
15:05 2,561.47 2,561.47 2,558.39 2,558.80 91.3K
15:10 2,558.85 2,560.60 2,558.82 2,560.35 72.9K
15:15 2,560.70 2,561.94 2,560.70 2,561.21 138.1K
15:20 2,561.21 2,563.59 2,560.98 2,563.46 174.6K
15:25 2,563.59 2,563.73 2,562.19 2,562.67 169.1K
15:30 2,563.02 2,567.72 2,561.37 2,567.49 223.6K
15:35 2,567.46 2,592.11 2,563.88 2,576.48 867.5K
15:40 2,575.94 2,581.51 2,574.53 2,578.51 407.2K
15:45 2,579.01 2,585.02 2,578.57 2,583.19 298.1K
15:50 2,583.12 2,583.12 2,571.62 2,575.48 495.8K
15:55 2,575.48 2,582.39 2,574.19 2,582.39 198.1K
16:00 2,585.68 2,586.79 2,580.33 2,585.20 299.2K
16:05 2,585.10 2,586.18 2,582.16 2,585.74 201.2K
16:10 2,585.45 2,587.59 2,582.59 2,583.93 246.2K
16:15 2,584.10 2,584.12 2,574.88 2,578.46 205.8K
16:20 2,578.46 2,579.64 2,576.05 2,578.98 311.6K
16:25 2,578.79 2,585.43 2,577.89 2,583.02 253.4K
16:30 2,582.99 2,584.62 2,582.88 2,584.33 190.8K
16:35 2,584.20 2,586.58 2,583.79 2,584.20 211.3K
16:40 2,584.22 2,585.60 2,581.54 2,584.43 245.1K
16:45 2,584.73 2,585.47 2,582.35 2,582.65 212.2K
16:50 2,582.72 2,584.22 2,581.04 2,583.23 234.1K
16:55 2,583.31 2,586.34 2,583.31 2,584.18 246.9K
17:00 2,584.39 2,584.72 2,575.24 2,577.93 624.5K
17:05 2,578.26 2,579.54 2,577.41 2,578.67 239.7K
17:10 2,578.69 2,580.23 2,576.93 2,579.55 298.2K
17:15 2,579.59 2,579.94 2,575.99 2,575.99 270.8K
17:20 2,576.02 2,576.32 2,568.48 2,571.14 509.1K
17:25 2,570.96 2,571.99 2,566.93 2,570.04 365.6K
17:30 2,570.11 2,570.11 2,570.11 2,570.11 9,631.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし