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 2,737.46 2,738.37 2,735.62 2,737.00 642.3K
09:05 2,737.10 2,737.56 2,734.23 2,734.62 165.2K
09:10 2,734.48 2,734.48 2,731.70 2,732.41 148.7K
09:15 2,732.41 2,734.69 2,732.30 2,733.81 160.6K
09:20 2,733.57 2,733.59 2,730.98 2,732.65 126.8K
09:25 2,733.03 2,733.47 2,732.30 2,732.96 90.8K
09:30 2,733.05 2,736.14 2,733.05 2,735.21 78.0K
09:35 2,735.39 2,737.00 2,735.22 2,736.48 117.4K
09:40 2,736.48 2,738.16 2,736.26 2,737.63 82.9K
09:45 2,737.55 2,738.23 2,736.99 2,737.61 90.0K
09:50 2,737.62 2,737.70 2,735.93 2,736.09 45.7K
09:55 2,735.92 2,735.92 2,734.17 2,734.63 78.1K
10:00 2,735.17 2,735.73 2,734.43 2,735.69 73.9K
10:05 2,735.66 2,736.50 2,735.39 2,735.46 70.0K
10:10 2,735.58 2,735.58 2,732.56 2,732.56 102.7K
10:15 2,732.44 2,732.83 2,731.65 2,732.27 123.7K
10:20 2,732.18 2,732.18 2,727.31 2,728.00 131.3K
10:25 2,728.00 2,729.01 2,727.13 2,727.14 115.7K
10:30 2,727.19 2,728.19 2,726.30 2,727.91 168.6K
10:35 2,727.84 2,728.06 2,727.21 2,727.21 59.0K
10:40 2,727.26 2,728.79 2,727.08 2,727.81 91.3K
10:45 2,727.81 2,728.79 2,727.73 2,728.37 71.3K
10:50 2,728.46 2,731.79 2,728.42 2,731.16 92.2K
10:55 2,731.13 2,733.32 2,731.13 2,733.30 120.6K
11:00 2,733.53 2,736.57 2,733.18 2,736.06 79.3K
11:05 2,736.03 2,736.03 2,732.55 2,732.55 71.1K
11:10 2,732.37 2,732.72 2,731.45 2,731.45 53.4K
11:15 2,731.49 2,733.74 2,731.34 2,732.78 66.3K
11:20 2,732.78 2,733.05 2,732.00 2,732.50 36.3K
11:25 2,732.66 2,732.66 2,731.24 2,731.30 38.0K
11:30 2,731.30 2,732.38 2,730.36 2,730.38 83.9K
11:35 2,730.30 2,730.45 2,729.07 2,729.10 134.9K
11:40 2,728.91 2,729.35 2,728.46 2,729.23 53.0K
11:45 2,729.20 2,729.34 2,727.05 2,727.17 90.8K
11:50 2,727.25 2,728.70 2,727.13 2,728.65 97.1K
11:55 2,728.65 2,728.80 2,727.44 2,727.93 122.4K
12:00 2,727.93 2,727.97 2,725.75 2,725.75 109.3K
12:05 2,725.70 2,726.01 2,724.97 2,725.47 98.5K
12:10 2,725.47 2,726.80 2,724.44 2,726.73 134.9K
12:15 2,726.78 2,727.48 2,726.50 2,727.41 37.1K
12:20 2,727.41 2,727.55 2,719.73 2,721.36 145.3K
12:25 2,721.48 2,722.45 2,720.54 2,720.54 74.0K
12:30 2,720.54 2,721.19 2,719.70 2,719.78 75.3K
12:35 2,719.40 2,719.40 2,716.40 2,716.40 90.1K
12:40 2,716.40 2,718.61 2,716.17 2,718.31 77.4K
12:45 2,718.34 2,718.52 2,716.37 2,716.38 58.1K
12:50 2,716.38 2,716.78 2,713.56 2,714.09 95.7K
12:55 2,714.02 2,714.35 2,710.96 2,712.15 87.8K
13:00 2,712.15 2,714.82 2,711.15 2,713.52 485.3K
13:05 2,713.47 2,714.85 2,712.83 2,714.65 68.7K
13:10 2,714.65 2,714.71 2,713.80 2,714.06 44.3K
13:15 2,714.06 2,714.31 2,712.28 2,712.28 58.6K
13:20 2,712.36 2,714.52 2,712.33 2,714.52 149.4K
13:25 2,714.81 2,715.06 2,714.18 2,714.43 54.7K
13:30 2,714.40 2,717.01 2,714.26 2,717.01 92.0K
13:35 2,717.01 2,717.42 2,715.92 2,716.23 293.5K
13:40 2,716.23 2,717.64 2,715.91 2,717.54 124.0K
13:45 2,717.66 2,718.47 2,717.39 2,718.38 526.6K
13:50 2,718.38 2,718.65 2,717.79 2,718.28 119.2K
13:55 2,718.28 2,718.28 2,715.38 2,715.48 128.3K
14:00 2,715.48 2,716.21 2,714.95 2,716.21 93.1K
14:05 2,716.27 2,716.44 2,714.92 2,715.04 60.8K
14:10 2,715.07 2,715.92 2,714.59 2,715.50 85.1K
14:15 2,715.50 2,716.12 2,714.84 2,716.12 47.0K
14:20 2,716.12 2,716.21 2,715.60 2,715.62 61.6K
14:25 2,715.59 2,715.59 2,713.84 2,714.60 100.1K
14:30 2,714.60 2,715.79 2,714.60 2,714.63 142.5K
14:35 2,714.57 2,714.57 2,712.73 2,712.99 71.3K
14:40 2,712.91 2,713.28 2,711.85 2,711.88 50.3K
14:45 2,711.88 2,712.19 2,710.86 2,710.99 106.3K
14:50 2,710.99 2,712.07 2,710.64 2,710.97 181.4K
14:55 2,710.97 2,710.97 2,709.55 2,709.75 66.3K
15:00 2,709.73 2,712.63 2,709.73 2,712.18 96.3K
15:05 2,712.18 2,714.51 2,712.18 2,714.51 84.0K
15:10 2,714.47 2,715.64 2,714.08 2,715.01 109.6K
15:15 2,715.01 2,715.78 2,714.46 2,715.75 189.7K
15:20 2,715.87 2,716.69 2,714.21 2,715.65 146.9K
15:25 2,715.65 2,716.33 2,714.59 2,714.81 105.0K
15:30 2,714.98 2,714.98 2,710.64 2,710.94 178.6K
15:35 2,710.94 2,714.51 2,710.94 2,713.08 119.0K
15:40 2,713.08 2,713.08 2,710.82 2,712.30 116.2K
15:45 2,712.28 2,713.01 2,711.41 2,711.47 144.2K
15:50 2,711.47 2,714.07 2,711.47 2,712.71 165.6K
15:55 2,712.61 2,713.51 2,711.54 2,711.74 163.1K
16:00 2,711.37 2,715.30 2,709.98 2,714.29 223.1K
16:05 2,714.14 2,717.92 2,713.50 2,717.46 202.9K
16:10 2,717.45 2,721.78 2,716.06 2,721.33 125.3K
16:15 2,721.35 2,724.13 2,721.32 2,723.57 147.2K
16:20 2,723.27 2,725.48 2,722.51 2,724.41 144.1K
16:25 2,724.62 2,724.95 2,724.23 2,724.32 202.8K
16:30 2,724.32 2,725.63 2,723.99 2,725.29 183.9K
16:35 2,724.92 2,725.73 2,724.35 2,725.17 107.6K
16:40 2,724.94 2,724.94 2,722.35 2,723.71 200.8K
16:45 2,723.71 2,723.92 2,722.35 2,722.92 233.6K
16:50 2,722.83 2,722.83 2,720.16 2,720.16 150.4K
16:55 2,720.08 2,721.43 2,719.49 2,721.28 258.5K
17:00 2,721.24 2,722.00 2,720.91 2,722.00 108.6K
17:05 2,721.90 2,721.90 2,717.85 2,720.47 439.8K
17:10 2,720.47 2,720.93 2,719.63 2,719.75 434.4K
17:15 2,719.67 2,720.21 2,718.65 2,718.67 179.3K
17:20 2,718.74 2,719.11 2,717.19 2,717.19 288.7K
17:25 2,716.97 2,719.38 2,716.97 2,718.45 352.2K
17:30 2,718.52 2,718.52 2,718.52 2,718.52 12,266.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし