TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,691.16
最終更新: 2025-10-02
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 2,812.80 2,815.75 2,810.42 2,815.16 839.5K
09:05 2,814.78 2,821.15 2,814.78 2,817.26 344.0K
09:10 2,817.34 2,817.34 2,811.47 2,813.76 207.3K
09:15 2,813.67 2,817.06 2,813.64 2,816.29 153.4K
09:20 2,816.26 2,818.18 2,814.81 2,814.81 177.2K
09:25 2,814.92 2,816.32 2,814.34 2,816.32 130.9K
09:30 2,816.75 2,817.53 2,815.33 2,816.18 167.7K
09:35 2,816.28 2,817.27 2,813.74 2,813.87 152.3K
09:40 2,813.87 2,814.09 2,812.43 2,812.69 77.0K
09:45 2,813.13 2,813.97 2,811.41 2,813.79 127.8K
09:50 2,813.71 2,817.88 2,813.65 2,816.32 113.3K
09:55 2,816.32 2,821.05 2,816.19 2,821.05 195.4K
10:00 2,820.90 2,825.51 2,820.52 2,825.13 230.3K
10:05 2,825.16 2,825.69 2,824.07 2,825.14 172.8K
10:10 2,825.09 2,825.21 2,823.14 2,825.15 138.8K
10:15 2,825.20 2,826.03 2,824.84 2,825.16 132.4K
10:20 2,825.30 2,826.21 2,823.87 2,825.99 109.2K
10:25 2,825.99 2,827.62 2,825.60 2,825.64 85.9K
10:30 2,825.54 2,827.22 2,824.17 2,827.08 151.1K
10:35 2,827.06 2,829.16 2,827.06 2,828.51 92.8K
10:40 2,828.54 2,829.74 2,827.39 2,829.55 82.3K
10:45 2,829.73 2,832.56 2,829.42 2,832.56 135.6K
10:50 2,832.47 2,833.15 2,832.12 2,832.12 97.5K
10:55 2,832.12 2,832.12 2,828.05 2,828.99 77.5K
11:00 2,828.99 2,831.09 2,828.88 2,830.09 100.6K
11:05 2,830.66 2,830.89 2,828.62 2,829.31 114.1K
11:10 2,829.43 2,831.31 2,829.43 2,830.46 86.4K
11:15 2,830.46 2,833.35 2,830.46 2,833.25 95.9K
11:20 2,833.28 2,833.87 2,832.86 2,833.34 91.9K
11:25 2,833.39 2,834.58 2,832.56 2,834.43 128.4K
11:30 2,834.28 2,835.91 2,834.28 2,835.22 224.7K
11:35 2,835.22 2,835.80 2,834.16 2,834.51 89.1K
11:40 2,834.51 2,835.67 2,833.29 2,833.60 212.4K
11:45 2,833.75 2,833.84 2,829.32 2,829.34 143.3K
11:50 2,829.46 2,831.01 2,828.63 2,830.70 89.8K
11:55 2,830.84 2,830.84 2,824.86 2,825.37 147.1K
12:00 2,825.48 2,828.62 2,825.31 2,828.23 126.9K
12:05 2,828.23 2,828.28 2,826.98 2,828.27 151.8K
12:10 2,828.37 2,828.87 2,825.16 2,826.09 111.9K
12:15 2,826.09 2,827.34 2,825.04 2,826.94 85.7K
12:20 2,826.95 2,828.81 2,826.59 2,828.11 84.8K
12:25 2,828.13 2,829.39 2,827.42 2,828.52 96.6K
12:30 2,828.45 2,828.71 2,826.26 2,826.28 42.6K
12:35 2,826.28 2,826.83 2,825.74 2,826.83 64.5K
12:40 2,826.83 2,826.94 2,825.95 2,826.05 37.7K
12:45 2,826.05 2,827.07 2,825.47 2,826.45 44.7K
12:50 2,826.45 2,827.98 2,826.45 2,827.70 44.9K
12:55 2,827.70 2,828.55 2,826.64 2,828.00 82.7K
13:00 2,828.36 2,830.03 2,827.99 2,830.03 198.9K
13:05 2,830.04 2,830.04 2,826.63 2,827.37 57.7K
13:10 2,827.32 2,827.32 2,825.60 2,826.42 48.3K
13:15 2,826.60 2,827.45 2,825.87 2,827.39 49.3K
13:20 2,827.33 2,827.54 2,826.11 2,826.51 38.4K
13:25 2,826.51 2,827.24 2,826.21 2,826.62 48.7K
13:30 2,826.62 2,828.27 2,826.22 2,828.20 49.5K
13:35 2,828.36 2,831.24 2,827.40 2,831.24 55.8K
13:40 2,831.24 2,833.07 2,831.19 2,832.60 47.5K
13:45 2,832.74 2,833.59 2,832.18 2,832.18 67.9K
13:50 2,832.54 2,832.62 2,831.48 2,831.73 29.9K
13:55 2,831.71 2,832.01 2,830.35 2,830.35 49.5K
14:00 2,830.65 2,831.93 2,829.70 2,831.08 71.6K
14:05 2,831.08 2,833.22 2,830.52 2,831.59 95.5K
14:10 2,831.59 2,832.55 2,831.58 2,832.40 85.5K
14:15 2,831.61 2,831.61 2,827.35 2,828.10 137.3K
14:20 2,828.10 2,828.10 2,822.89 2,824.25 99.4K
14:25 2,824.25 2,827.26 2,823.96 2,827.03 83.0K
14:30 2,827.03 2,828.77 2,826.58 2,827.54 80.1K
14:35 2,827.94 2,829.48 2,827.48 2,828.41 126.8K
14:40 2,828.41 2,828.41 2,826.42 2,826.54 107.3K
14:45 2,826.54 2,827.57 2,826.09 2,826.30 157.4K
14:50 2,826.15 2,827.78 2,824.17 2,827.78 163.3K
14:55 2,827.78 2,829.21 2,827.53 2,829.11 80.3K
15:00 2,829.27 2,829.82 2,826.68 2,826.68 92.4K
15:05 2,826.53 2,827.00 2,824.26 2,824.26 75.6K
15:10 2,824.19 2,824.19 2,823.17 2,823.22 56.8K
15:15 2,823.59 2,823.65 2,821.01 2,821.76 130.7K
15:20 2,821.88 2,823.26 2,819.57 2,819.70 76.6K
15:25 2,819.81 2,820.14 2,816.87 2,817.16 85.6K
15:30 2,817.33 2,820.16 2,816.91 2,820.16 196.9K
15:35 2,820.31 2,825.09 2,819.70 2,822.64 203.0K
15:40 2,822.46 2,824.34 2,820.50 2,820.50 155.3K
15:45 2,820.47 2,826.17 2,820.28 2,826.17 182.0K
15:50 2,826.12 2,826.25 2,823.49 2,825.02 187.8K
15:55 2,825.15 2,826.62 2,824.31 2,825.53 82.9K
16:00 2,821.38 2,827.11 2,821.17 2,822.13 259.8K
16:05 2,822.39 2,822.39 2,816.84 2,818.69 156.9K
16:10 2,819.22 2,824.61 2,819.22 2,823.93 96.6K
16:15 2,823.95 2,826.27 2,823.68 2,825.22 194.9K
16:20 2,825.22 2,827.66 2,823.77 2,827.62 170.1K
16:25 2,827.54 2,829.19 2,827.54 2,828.88 137.0K
16:30 2,828.85 2,830.34 2,828.18 2,829.77 123.6K
16:35 2,830.31 2,830.74 2,828.32 2,829.02 130.4K
16:40 2,829.01 2,830.02 2,829.01 2,829.95 104.9K
16:45 2,829.95 2,832.45 2,829.95 2,831.18 125.2K
16:50 2,831.18 2,831.18 2,828.57 2,829.87 133.8K
16:55 2,829.96 2,832.96 2,829.82 2,832.92 184.2K
17:00 2,832.94 2,835.13 2,832.14 2,834.20 157.8K
17:05 2,834.27 2,837.57 2,834.27 2,837.41 170.4K
17:10 2,837.32 2,839.27 2,836.93 2,838.72 149.0K
17:15 2,838.77 2,839.93 2,836.95 2,838.69 208.8K
17:20 2,838.56 2,839.06 2,836.28 2,836.52 341.2K
17:25 2,836.64 2,837.27 2,834.85 2,835.84 390.0K
17:30 2,835.55 2,835.55 2,835.32 2,835.32 6,702.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし