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 2,732.14 2,771.51 2,731.31 2,770.15 1,209.3K
09:05 2,770.29 2,770.29 2,762.60 2,765.97 386.0K
09:10 2,765.91 2,767.49 2,764.21 2,766.32 300.4K
09:15 2,766.09 2,769.73 2,765.16 2,769.71 259.2K
09:20 2,769.70 2,772.56 2,769.29 2,770.37 208.5K
09:25 2,769.93 2,771.18 2,768.22 2,768.63 139.4K
09:30 2,768.18 2,768.20 2,762.07 2,766.73 180.0K
09:35 2,766.26 2,766.52 2,764.29 2,766.52 121.5K
09:40 2,766.63 2,767.85 2,764.15 2,764.22 140.0K
09:45 2,764.77 2,768.51 2,764.61 2,768.30 107.5K
09:50 2,768.25 2,768.98 2,760.11 2,762.23 212.2K
09:55 2,761.90 2,772.15 2,760.99 2,772.04 192.3K
10:00 2,772.67 2,774.28 2,763.55 2,763.55 116.0K
10:05 2,763.79 2,765.03 2,761.83 2,763.28 135.1K
10:10 2,763.28 2,767.84 2,763.28 2,767.60 144.3K
10:15 2,767.80 2,768.03 2,765.48 2,767.06 68.2K
10:20 2,766.90 2,769.42 2,766.90 2,768.74 87.5K
10:25 2,768.84 2,770.78 2,768.10 2,770.65 185.6K
10:30 2,770.62 2,770.89 2,767.99 2,768.21 126.9K
10:35 2,768.21 2,768.30 2,767.28 2,768.10 78.3K
10:40 2,768.10 2,768.79 2,766.96 2,768.79 140.0K
10:45 2,768.79 2,770.24 2,768.15 2,770.19 71.4K
10:50 2,770.19 2,771.11 2,769.89 2,770.90 77.9K
10:55 2,770.83 2,771.60 2,769.97 2,771.44 85.6K
11:00 2,771.43 2,775.38 2,771.35 2,775.38 116.5K
11:05 2,775.38 2,775.93 2,773.71 2,774.67 114.7K
11:10 2,774.67 2,774.70 2,773.44 2,774.39 68.3K
11:15 2,774.44 2,776.00 2,774.11 2,775.98 42.7K
11:20 2,775.98 2,777.03 2,774.58 2,776.88 67.2K
11:25 2,777.02 2,777.95 2,776.30 2,777.42 117.1K
11:30 2,777.42 2,778.91 2,776.48 2,777.76 302.1K
11:35 2,777.75 2,778.62 2,776.71 2,776.71 144.4K
11:40 2,776.71 2,776.88 2,774.79 2,776.58 141.4K
11:45 2,776.49 2,777.10 2,776.26 2,776.74 66.4K
11:50 2,776.74 2,777.21 2,774.87 2,775.11 100.0K
11:55 2,775.05 2,777.21 2,774.69 2,777.21 96.1K
12:00 2,777.21 2,779.26 2,776.83 2,776.83 130.5K
12:05 2,776.77 2,777.22 2,775.42 2,775.98 206.5K
12:10 2,775.91 2,776.52 2,774.57 2,775.45 76.2K
12:15 2,775.42 2,775.62 2,774.67 2,775.00 43.2K
12:20 2,775.08 2,776.39 2,774.46 2,775.02 56.4K
12:25 2,775.16 2,775.16 2,773.82 2,773.91 46.7K
12:30 2,774.00 2,774.30 2,772.19 2,772.59 56.9K
12:35 2,772.59 2,772.75 2,771.37 2,771.37 34.2K
12:40 2,771.37 2,772.44 2,770.54 2,771.40 69.0K
12:45 2,771.40 2,772.21 2,770.89 2,771.58 29.1K
12:50 2,771.92 2,776.18 2,771.92 2,776.18 119.5K
12:55 2,776.10 2,776.87 2,774.82 2,774.89 122.4K
13:00 2,774.56 2,774.56 2,772.78 2,774.06 157.6K
13:05 2,774.06 2,774.21 2,770.98 2,771.18 60.8K
13:10 2,771.18 2,771.18 2,769.66 2,770.34 75.2K
13:15 2,770.54 2,771.24 2,769.48 2,769.91 50.6K
13:20 2,769.75 2,769.75 2,768.81 2,768.98 43.8K
13:25 2,768.86 2,771.20 2,768.00 2,770.61 61.0K
13:30 2,770.47 2,770.63 2,768.04 2,768.04 47.8K
13:35 2,768.04 2,768.09 2,767.07 2,767.58 25.5K
13:40 2,767.58 2,767.58 2,766.17 2,766.17 38.3K
13:45 2,766.17 2,766.70 2,765.89 2,766.21 32.7K
13:50 2,766.21 2,768.00 2,766.21 2,767.77 43.4K
13:55 2,767.74 2,768.15 2,767.06 2,767.06 51.3K
14:00 2,767.06 2,768.81 2,766.88 2,768.69 60.8K
14:05 2,768.56 2,771.18 2,768.56 2,771.18 81.6K
14:10 2,771.15 2,771.99 2,770.25 2,770.29 103.0K
14:15 2,770.26 2,770.37 2,767.25 2,768.42 83.3K
14:20 2,768.60 2,768.92 2,768.26 2,768.62 46.3K
14:25 2,768.70 2,770.27 2,767.56 2,770.27 117.3K
14:30 2,770.27 2,771.25 2,766.13 2,767.07 94.9K
14:35 2,767.51 2,769.02 2,767.27 2,768.24 72.1K
14:40 2,768.83 2,768.83 2,767.78 2,768.63 40.7K
14:45 2,768.63 2,769.21 2,765.93 2,765.93 61.8K
14:50 2,765.93 2,767.00 2,765.15 2,766.48 75.2K
14:55 2,766.48 2,768.85 2,766.01 2,768.72 68.3K
15:00 2,768.72 2,770.37 2,766.32 2,766.32 78.1K
15:05 2,766.28 2,766.28 2,763.82 2,764.98 86.5K
15:10 2,764.93 2,765.49 2,763.96 2,765.32 76.8K
15:15 2,765.53 2,767.59 2,765.42 2,766.76 97.7K
15:20 2,766.76 2,766.99 2,764.99 2,765.38 79.3K
15:25 2,765.26 2,765.51 2,764.66 2,764.81 75.9K
15:30 2,764.52 2,765.52 2,762.75 2,763.64 184.7K
15:35 2,763.64 2,765.84 2,763.10 2,765.58 172.0K
15:40 2,765.54 2,766.10 2,763.96 2,763.96 129.0K
15:45 2,763.86 2,765.84 2,763.45 2,764.02 177.5K
15:50 2,763.93 2,764.59 2,762.55 2,764.39 257.8K
15:55 2,764.55 2,764.64 2,762.27 2,764.64 130.3K
16:00 2,764.64 2,765.02 2,762.38 2,764.29 131.9K
16:05 2,764.37 2,765.02 2,762.04 2,763.74 148.7K
16:10 2,763.63 2,765.53 2,763.59 2,764.08 165.1K
16:15 2,763.96 2,767.98 2,763.85 2,767.58 212.8K
16:20 2,767.55 2,770.50 2,767.33 2,770.50 215.2K
16:25 2,770.51 2,771.54 2,770.33 2,770.33 157.1K
16:30 2,770.65 2,773.13 2,770.19 2,772.80 123.3K
16:35 2,772.84 2,774.34 2,772.57 2,774.22 152.6K
16:40 2,774.15 2,776.55 2,773.63 2,775.87 148.9K
16:45 2,775.87 2,777.20 2,775.37 2,776.25 131.7K
16:50 2,776.25 2,776.35 2,774.62 2,775.49 148.2K
16:55 2,775.51 2,776.30 2,773.54 2,773.69 250.0K
17:00 2,773.63 2,775.80 2,773.48 2,774.85 228.7K
17:05 2,774.85 2,776.03 2,773.25 2,773.37 194.5K
17:10 2,773.37 2,773.96 2,771.04 2,771.04 151.4K
17:15 2,771.10 2,772.01 2,770.76 2,770.91 159.9K
17:20 2,770.98 2,772.14 2,770.45 2,771.40 245.5K
17:25 2,771.42 2,772.11 2,770.67 2,771.63 299.2K
17:30 2,771.21 2,771.21 2,771.21 2,771.21 7,368.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし