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 2,767.91 2,781.31 2,767.91 2,781.31 711.8K
09:05 2,780.89 2,783.96 2,780.89 2,782.66 487.2K
09:10 2,783.08 2,787.31 2,780.96 2,786.92 221.0K
09:15 2,787.12 2,792.00 2,786.39 2,791.61 204.7K
09:20 2,791.42 2,792.42 2,790.59 2,792.13 150.1K
09:25 2,792.13 2,792.76 2,791.28 2,791.56 97.3K
09:30 2,791.48 2,794.30 2,791.19 2,792.73 179.0K
09:35 2,792.37 2,792.37 2,789.16 2,789.72 124.2K
09:40 2,789.60 2,790.34 2,788.87 2,789.25 122.1K
09:45 2,789.37 2,790.15 2,788.85 2,789.42 93.3K
09:50 2,789.34 2,790.16 2,788.50 2,789.62 116.5K
09:55 2,789.62 2,791.44 2,789.62 2,791.31 81.5K
10:00 2,791.27 2,791.59 2,789.04 2,790.17 133.7K
10:05 2,790.03 2,793.80 2,789.86 2,792.71 125.9K
10:10 2,792.60 2,793.81 2,792.40 2,792.65 174.5K
10:15 2,792.77 2,792.77 2,791.17 2,791.68 132.1K
10:20 2,791.68 2,793.24 2,791.68 2,792.50 105.0K
10:25 2,792.50 2,792.86 2,791.61 2,791.89 131.6K
10:30 2,791.73 2,792.30 2,791.13 2,792.30 68.5K
10:35 2,792.27 2,793.00 2,791.79 2,791.79 117.2K
10:40 2,791.88 2,793.70 2,791.67 2,793.15 95.1K
10:45 2,793.24 2,793.50 2,791.90 2,791.90 67.7K
10:50 2,791.94 2,792.19 2,790.72 2,791.05 85.3K
10:55 2,791.12 2,791.43 2,787.27 2,787.27 58.7K
11:00 2,787.44 2,787.64 2,785.85 2,786.28 90.9K
11:05 2,786.20 2,786.34 2,784.63 2,784.65 122.1K
11:10 2,784.77 2,787.99 2,784.77 2,787.96 57.1K
11:15 2,788.31 2,788.31 2,786.99 2,788.02 52.6K
11:20 2,788.02 2,791.21 2,787.89 2,790.83 102.4K
11:25 2,790.83 2,792.34 2,790.75 2,791.68 72.2K
11:30 2,791.86 2,792.65 2,791.16 2,792.65 129.6K
11:35 2,792.65 2,793.28 2,792.42 2,792.76 122.9K
11:40 2,792.88 2,793.00 2,790.85 2,790.85 120.9K
11:45 2,790.85 2,791.16 2,789.62 2,790.65 87.8K
11:50 2,790.90 2,792.04 2,789.81 2,791.44 384.6K
11:55 2,791.59 2,792.58 2,790.80 2,791.42 317.0K
12:00 2,791.80 2,791.80 2,789.72 2,789.76 103.0K
12:05 2,789.76 2,789.76 2,788.62 2,788.94 63.4K
12:10 2,788.94 2,789.48 2,788.60 2,789.14 53.3K
12:15 2,789.18 2,789.25 2,787.07 2,787.07 63.2K
12:20 2,787.07 2,787.28 2,786.22 2,786.56 36.0K
12:25 2,786.56 2,786.99 2,786.14 2,786.25 33.9K
12:30 2,786.12 2,786.31 2,785.12 2,785.12 38.7K
12:35 2,785.12 2,785.24 2,784.71 2,785.15 67.8K
12:40 2,785.15 2,785.73 2,784.82 2,785.54 62.6K
12:45 2,785.54 2,785.87 2,784.41 2,784.45 92.0K
12:50 2,784.57 2,784.57 2,783.42 2,784.01 46.9K
12:55 2,784.01 2,785.13 2,784.01 2,785.06 55.4K
13:00 2,785.59 2,785.63 2,784.88 2,785.22 150.8K
13:05 2,785.24 2,786.96 2,785.14 2,786.24 1,404.2K
13:10 2,786.24 2,786.53 2,785.82 2,785.91 111.3K
13:15 2,785.91 2,786.25 2,785.65 2,785.71 55.8K
13:20 2,785.60 2,785.73 2,783.27 2,783.27 98.2K
13:25 2,783.27 2,783.27 2,781.54 2,781.54 90.4K
13:30 2,781.37 2,781.37 2,778.58 2,778.58 74.1K
13:35 2,778.41 2,779.69 2,778.35 2,779.69 67.2K
13:40 2,779.69 2,780.03 2,779.09 2,779.36 36.2K
13:45 2,779.36 2,780.03 2,778.44 2,778.72 100.8K
13:50 2,778.72 2,780.00 2,778.72 2,779.61 38.3K
13:55 2,779.66 2,780.30 2,779.50 2,779.96 65.7K
14:00 2,779.95 2,779.95 2,779.20 2,779.77 57.5K
14:05 2,779.77 2,779.77 2,777.91 2,777.99 57.2K
14:10 2,777.79 2,777.82 2,775.89 2,775.89 70.6K
14:15 2,775.89 2,776.29 2,775.42 2,775.97 66.3K
14:20 2,776.18 2,777.11 2,775.72 2,776.17 88.5K
14:25 2,776.17 2,777.05 2,775.97 2,776.12 44.8K
14:30 2,775.94 2,776.72 2,773.94 2,774.12 88.5K
14:35 2,774.12 2,774.19 2,772.20 2,773.94 88.8K
14:40 2,773.92 2,777.25 2,773.92 2,776.19 74.2K
14:45 2,776.18 2,776.35 2,773.46 2,773.46 120.6K
14:50 2,773.45 2,773.68 2,772.11 2,772.11 86.4K
14:55 2,772.11 2,772.26 2,770.58 2,771.04 98.3K
15:00 2,771.12 2,772.45 2,769.75 2,770.45 135.1K
15:05 2,770.45 2,771.77 2,770.38 2,771.77 80.4K
15:10 2,771.76 2,773.08 2,771.76 2,772.14 64.3K
15:15 2,772.14 2,772.14 2,770.81 2,771.81 122.9K
15:20 2,771.81 2,771.83 2,769.60 2,769.72 76.2K
15:25 2,769.54 2,769.78 2,767.72 2,769.11 146.5K
15:30 2,769.26 2,769.26 2,766.07 2,766.36 163.5K
15:35 2,766.35 2,767.94 2,763.11 2,764.17 129.5K
15:40 2,764.24 2,766.16 2,763.06 2,765.79 94.8K
15:45 2,765.60 2,768.27 2,765.54 2,767.53 85.9K
15:50 2,767.54 2,770.91 2,767.44 2,770.91 105.8K
15:55 2,770.91 2,774.54 2,770.91 2,774.37 137.8K
16:00 2,771.69 2,777.00 2,771.38 2,776.69 211.9K
16:05 2,776.70 2,776.70 2,772.32 2,773.56 93.6K
16:10 2,773.85 2,777.01 2,773.85 2,776.86 99.1K
16:15 2,776.80 2,777.92 2,776.55 2,776.65 77.7K
16:20 2,776.65 2,777.04 2,775.75 2,775.81 71.1K
16:25 2,775.75 2,777.43 2,775.22 2,775.34 170.3K
16:30 2,775.34 2,775.34 2,773.33 2,773.69 123.0K
16:35 2,773.69 2,773.92 2,772.65 2,773.50 180.6K
16:40 2,773.57 2,773.60 2,771.34 2,771.44 111.2K
16:45 2,771.61 2,771.74 2,770.39 2,771.34 117.8K
16:50 2,771.40 2,773.11 2,771.18 2,771.71 105.1K
16:55 2,771.88 2,772.16 2,771.44 2,772.03 80.0K
17:00 2,772.03 2,773.97 2,772.03 2,773.77 130.8K
17:05 2,773.79 2,774.27 2,772.74 2,772.81 120.6K
17:10 2,772.72 2,775.06 2,772.72 2,774.99 250.6K
17:15 2,775.03 2,776.29 2,774.77 2,776.11 183.4K
17:20 2,776.20 2,777.61 2,775.80 2,776.89 358.7K
17:25 2,776.89 2,778.81 2,776.63 2,778.79 387.8K
17:30 2,778.61 2,778.61 2,778.61 2,778.61 7,165.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし