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 2,628.62 2,641.73 2,628.62 2,641.67 852.3K
09:05 2,642.26 2,643.75 2,638.87 2,641.45 381.1K
09:10 2,640.63 2,644.63 2,639.46 2,643.58 615.5K
09:15 2,644.02 2,644.10 2,640.90 2,641.90 242.3K
09:20 2,642.09 2,645.73 2,641.40 2,644.67 295.2K
09:25 2,644.15 2,644.39 2,640.30 2,640.66 257.4K
09:30 2,639.62 2,640.40 2,638.24 2,639.30 178.5K
09:35 2,639.06 2,639.32 2,635.04 2,635.17 259.2K
09:40 2,635.13 2,637.16 2,634.16 2,636.87 292.3K
09:45 2,636.75 2,641.41 2,636.75 2,641.41 280.4K
09:50 2,641.34 2,641.34 2,640.05 2,641.25 155.9K
09:55 2,642.03 2,644.43 2,641.95 2,642.39 121.8K
10:00 2,642.15 2,642.43 2,636.45 2,637.36 187.0K
10:05 2,637.65 2,640.51 2,637.65 2,640.51 99.4K
10:10 2,640.51 2,640.54 2,638.66 2,638.78 93.5K
10:15 2,638.81 2,639.80 2,637.72 2,639.38 104.2K
10:20 2,639.62 2,639.93 2,637.38 2,638.17 99.2K
10:25 2,638.17 2,638.17 2,636.26 2,636.74 108.9K
10:30 2,636.89 2,636.89 2,632.62 2,632.75 162.0K
10:35 2,632.87 2,635.44 2,632.44 2,635.44 292.3K
10:40 2,635.49 2,638.92 2,635.37 2,638.39 123.5K
10:45 2,638.39 2,638.80 2,637.39 2,637.39 103.2K
10:50 2,637.80 2,638.73 2,636.79 2,638.19 144.7K
10:55 2,638.19 2,638.43 2,634.59 2,634.59 117.6K
11:00 2,634.48 2,636.63 2,634.22 2,634.34 109.6K
11:05 2,634.41 2,635.97 2,634.41 2,634.56 152.5K
11:10 2,634.48 2,636.53 2,634.34 2,636.53 97.9K
11:15 2,636.53 2,637.49 2,636.27 2,637.41 94.2K
11:20 2,637.62 2,638.92 2,637.02 2,638.92 108.5K
11:25 2,638.92 2,640.84 2,638.59 2,640.39 74.3K
11:30 2,640.20 2,640.32 2,639.00 2,639.06 58.7K
11:35 2,639.06 2,640.26 2,638.83 2,638.98 275.6K
11:40 2,638.98 2,639.22 2,637.92 2,637.98 86.5K
11:45 2,638.03 2,639.02 2,637.92 2,639.02 64.9K
11:50 2,639.29 2,641.41 2,639.22 2,640.68 171.6K
11:55 2,640.69 2,641.22 2,640.44 2,640.71 176.1K
12:00 2,641.21 2,641.47 2,639.96 2,641.12 88.7K
12:05 2,641.23 2,641.27 2,640.20 2,640.78 44.2K
12:10 2,640.76 2,641.10 2,640.12 2,640.36 64.2K
12:15 2,640.36 2,641.66 2,640.27 2,641.53 76.5K
12:20 2,641.53 2,642.84 2,640.71 2,640.97 191.7K
12:25 2,640.99 2,645.65 2,640.88 2,644.57 130.2K
12:30 2,645.00 2,646.90 2,642.71 2,646.75 165.2K
12:35 2,646.98 2,649.42 2,646.14 2,648.39 98.9K
12:40 2,648.40 2,650.16 2,648.21 2,649.20 48.2K
12:45 2,649.20 2,649.20 2,647.28 2,648.50 47.9K
12:50 2,648.47 2,649.37 2,648.22 2,649.22 48.5K
12:55 2,649.22 2,650.58 2,649.22 2,650.37 73.2K
13:00 2,650.39 2,651.68 2,648.63 2,651.68 207.8K
13:05 2,651.81 2,651.96 2,650.79 2,651.52 83.2K
13:10 2,651.60 2,652.14 2,650.24 2,650.24 59.8K
13:15 2,650.24 2,652.93 2,650.24 2,650.86 83.9K
13:20 2,650.80 2,650.80 2,650.29 2,650.50 58.1K
13:25 2,650.52 2,650.96 2,649.51 2,649.66 88.8K
13:30 2,649.74 2,650.93 2,649.59 2,650.73 69.7K
13:35 2,651.03 2,652.85 2,651.03 2,652.22 85.2K
13:40 2,652.22 2,652.22 2,651.24 2,651.33 44.9K
13:45 2,651.15 2,651.15 2,648.28 2,648.45 125.3K
13:50 2,648.53 2,648.92 2,648.15 2,648.31 74.0K
13:55 2,648.31 2,648.46 2,647.47 2,647.83 46.1K
14:00 2,647.83 2,647.83 2,644.92 2,645.50 93.1K
14:05 2,645.50 2,646.03 2,643.40 2,643.93 85.7K
14:10 2,643.93 2,644.15 2,642.12 2,642.42 67.9K
14:15 2,642.12 2,642.12 2,640.18 2,641.11 208.7K
14:20 2,641.04 2,641.04 2,637.67 2,638.17 138.0K
14:25 2,638.23 2,640.03 2,637.92 2,640.03 98.9K
14:30 2,640.91 2,640.91 2,633.90 2,636.58 241.8K
14:35 2,636.58 2,637.79 2,631.98 2,632.24 201.3K
14:40 2,632.25 2,632.28 2,626.39 2,626.53 267.7K
14:45 2,626.45 2,626.45 2,619.95 2,622.15 438.3K
14:50 2,622.59 2,623.39 2,619.38 2,623.36 312.1K
14:55 2,623.31 2,624.60 2,621.33 2,621.49 232.2K
15:00 2,621.49 2,621.62 2,618.87 2,620.66 249.3K
15:05 2,620.94 2,621.05 2,616.47 2,616.72 197.7K
15:10 2,616.50 2,618.13 2,614.47 2,615.94 301.0K
15:15 2,615.06 2,618.87 2,614.99 2,618.75 179.9K
15:20 2,618.72 2,619.87 2,618.00 2,619.67 131.7K
15:25 2,619.84 2,621.21 2,619.45 2,620.49 182.7K
15:30 2,620.82 2,621.78 2,618.52 2,621.54 305.2K
15:35 2,621.26 2,621.34 2,616.52 2,617.32 324.4K
15:40 2,616.85 2,616.91 2,610.56 2,613.45 315.1K
15:45 2,613.50 2,617.76 2,611.61 2,616.30 208.6K
15:50 2,615.36 2,615.51 2,612.18 2,612.39 211.1K
15:55 2,612.36 2,613.37 2,608.26 2,609.48 211.4K
16:00 2,609.11 2,612.98 2,608.87 2,612.21 210.2K
16:05 2,612.21 2,615.69 2,611.13 2,615.63 158.1K
16:10 2,615.59 2,618.16 2,615.59 2,618.04 201.1K
16:15 2,617.95 2,619.34 2,616.79 2,619.34 169.6K
16:20 2,619.14 2,620.79 2,619.14 2,620.67 136.8K
16:25 2,620.76 2,624.34 2,620.69 2,624.06 192.3K
16:30 2,623.83 2,624.56 2,622.80 2,623.07 189.1K
16:35 2,622.96 2,622.96 2,620.85 2,622.39 224.8K
16:40 2,622.24 2,624.79 2,621.32 2,624.58 166.0K
16:45 2,624.52 2,626.84 2,624.15 2,626.51 158.5K
16:50 2,626.47 2,627.09 2,623.46 2,626.02 151.4K
16:55 2,625.97 2,628.34 2,625.06 2,627.93 144.4K
17:00 2,628.12 2,631.02 2,627.75 2,630.72 672.4K
17:05 2,630.69 2,631.64 2,630.31 2,631.47 210.2K
17:10 2,631.87 2,632.62 2,631.61 2,632.47 153.4K
17:15 2,631.89 2,634.13 2,631.52 2,634.07 255.7K
17:20 2,634.03 2,636.69 2,633.64 2,635.84 291.3K
17:25 2,635.81 2,637.14 2,634.51 2,636.19 367.0K
17:30 2,636.49 2,636.49 2,636.49 2,636.49 13,265.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし