TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,633.79
最終更新: 2025-09-30
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 2,794.49 2,796.96 2,790.29 2,791.66 536.8K
09:05 2,791.62 2,795.30 2,790.40 2,790.40 268.4K
09:10 2,790.82 2,795.26 2,790.82 2,794.48 110.9K
09:15 2,794.42 2,795.19 2,792.36 2,793.29 155.1K
09:20 2,793.16 2,794.02 2,791.86 2,793.61 88.5K
09:25 2,793.48 2,794.67 2,792.66 2,794.40 104.0K
09:30 2,794.27 2,796.28 2,793.09 2,795.56 145.9K
09:35 2,795.56 2,796.34 2,795.24 2,796.29 69.9K
09:40 2,796.26 2,796.40 2,794.94 2,795.66 69.8K
09:45 2,795.59 2,796.68 2,795.25 2,795.73 73.8K
09:50 2,795.45 2,795.88 2,794.95 2,795.84 86.5K
09:55 2,795.84 2,796.49 2,792.03 2,792.79 88.8K
10:00 2,792.72 2,793.55 2,792.27 2,793.40 100.0K
10:05 2,793.54 2,794.80 2,793.47 2,793.94 102.7K
10:10 2,793.63 2,793.63 2,788.91 2,790.06 139.8K
10:15 2,790.04 2,791.96 2,789.51 2,791.24 78.8K
10:20 2,791.24 2,791.96 2,790.53 2,791.70 57.3K
10:25 2,791.64 2,793.06 2,791.35 2,792.59 75.8K
10:30 2,792.55 2,793.46 2,791.39 2,793.45 65.7K
10:35 2,793.59 2,794.95 2,793.59 2,794.80 40.6K
10:40 2,794.73 2,796.29 2,793.86 2,796.23 76.3K
10:45 2,796.23 2,797.87 2,796.15 2,797.14 62.6K
10:50 2,797.14 2,797.22 2,795.45 2,796.67 69.0K
10:55 2,796.67 2,798.09 2,796.67 2,797.55 69.2K
11:00 2,797.48 2,797.67 2,794.42 2,794.42 61.1K
11:05 2,794.42 2,795.14 2,794.13 2,795.14 65.7K
11:10 2,795.14 2,798.64 2,795.14 2,798.48 150.2K
11:15 2,798.64 2,798.80 2,798.11 2,798.19 54.0K
11:20 2,798.19 2,798.50 2,796.78 2,797.86 57.6K
11:25 2,797.86 2,798.00 2,796.91 2,797.67 50.9K
11:30 2,797.59 2,798.18 2,797.16 2,798.12 65.0K
11:35 2,798.12 2,798.70 2,797.34 2,797.34 44.4K
11:40 2,797.40 2,797.58 2,796.60 2,797.31 34.6K
11:45 2,797.31 2,797.65 2,796.01 2,797.15 58.7K
11:50 2,797.02 2,799.08 2,797.02 2,799.01 62.0K
11:55 2,799.13 2,799.85 2,798.85 2,799.82 49.0K
12:00 2,800.04 2,800.31 2,798.31 2,798.72 73.3K
12:05 2,798.80 2,798.80 2,797.39 2,797.69 46.9K
12:10 2,797.69 2,798.65 2,797.03 2,797.69 79.1K
12:15 2,797.61 2,797.89 2,796.70 2,797.06 39.9K
12:20 2,797.03 2,797.16 2,796.69 2,796.91 44.3K
12:25 2,796.78 2,797.12 2,796.54 2,796.98 35.9K
12:30 2,796.98 2,797.36 2,795.23 2,795.27 40.3K
12:35 2,795.47 2,796.42 2,795.47 2,796.15 27.9K
12:40 2,796.23 2,797.13 2,796.23 2,796.98 45.2K
12:45 2,796.98 2,797.60 2,796.76 2,797.35 39.3K
12:50 2,797.35 2,798.36 2,797.08 2,798.36 60.4K
12:55 2,798.43 2,800.22 2,798.40 2,800.22 87.3K
13:00 2,800.73 2,801.72 2,800.34 2,801.25 114.0K
13:05 2,801.33 2,802.47 2,800.34 2,800.75 100.6K
13:10 2,800.75 2,800.92 2,799.19 2,799.19 36.9K
13:15 2,799.27 2,800.05 2,799.06 2,800.05 26.1K
13:20 2,800.08 2,802.07 2,799.98 2,801.99 27.2K
13:25 2,802.17 2,802.51 2,801.40 2,802.27 73.8K
13:30 2,802.18 2,802.42 2,801.73 2,802.10 32.0K
13:35 2,802.25 2,802.25 2,801.15 2,801.20 47.2K
13:40 2,801.25 2,801.68 2,801.11 2,801.26 28.8K
13:45 2,801.42 2,803.61 2,801.42 2,803.54 66.4K
13:50 2,803.54 2,803.77 2,802.97 2,803.21 28.8K
13:55 2,803.21 2,804.16 2,802.80 2,804.16 82.3K
14:00 2,804.16 2,805.04 2,804.04 2,804.04 101.5K
14:05 2,804.04 2,805.29 2,804.04 2,805.23 49.5K
14:10 2,805.28 2,805.47 2,804.25 2,804.31 68.2K
14:15 2,804.31 2,804.86 2,803.09 2,803.09 115.4K
14:20 2,803.04 2,803.04 2,801.26 2,802.15 44.6K
14:25 2,802.41 2,803.17 2,802.41 2,802.76 21.8K
14:30 2,802.78 2,803.30 2,801.67 2,803.29 47.9K
14:35 2,803.31 2,803.31 2,802.04 2,802.04 44.3K
14:40 2,802.04 2,802.31 2,800.24 2,800.38 36.0K
14:45 2,800.38 2,800.40 2,799.51 2,799.51 72.5K
14:50 2,799.51 2,799.51 2,798.81 2,798.99 56.3K
14:55 2,798.99 2,799.10 2,798.49 2,798.81 44.3K
15:00 2,798.81 2,799.89 2,797.71 2,797.71 75.5K
15:05 2,797.84 2,798.78 2,796.65 2,798.45 76.4K
15:10 2,798.45 2,798.66 2,797.28 2,797.28 59.3K
15:15 2,797.24 2,800.52 2,797.24 2,800.44 103.0K
15:20 2,800.44 2,801.48 2,800.21 2,800.60 44.2K
15:25 2,800.60 2,802.36 2,800.60 2,802.20 78.5K
15:30 2,801.70 2,803.32 2,800.25 2,800.55 223.1K
15:35 2,800.48 2,801.86 2,799.95 2,800.10 90.5K
15:40 2,800.16 2,802.67 2,800.12 2,802.36 91.2K
15:45 2,802.21 2,805.12 2,801.59 2,804.92 107.0K
15:50 2,804.92 2,805.46 2,804.30 2,804.62 107.4K
15:55 2,804.62 2,806.23 2,804.40 2,806.23 87.4K
16:00 2,806.52 2,808.70 2,806.47 2,808.69 160.1K
16:05 2,808.94 2,809.67 2,808.38 2,808.72 113.5K
16:10 2,808.78 2,810.74 2,808.78 2,810.46 146.5K
16:15 2,810.46 2,810.46 2,808.93 2,809.02 61.8K
16:20 2,808.93 2,810.84 2,808.93 2,810.12 108.1K
16:25 2,810.25 2,810.85 2,809.06 2,809.41 108.7K
16:30 2,809.33 2,810.73 2,807.66 2,807.79 124.6K
16:35 2,807.79 2,807.89 2,806.05 2,807.37 88.2K
16:40 2,807.34 2,809.79 2,806.95 2,809.79 117.2K
16:45 2,809.79 2,810.68 2,809.61 2,810.21 77.8K
16:50 2,810.21 2,810.26 2,808.14 2,808.95 83.7K
16:55 2,809.07 2,809.21 2,807.69 2,808.14 142.6K
17:00 2,808.14 2,810.02 2,808.07 2,809.30 138.1K
17:05 2,809.30 2,809.90 2,808.96 2,808.99 105.8K
17:10 2,809.25 2,810.42 2,809.13 2,809.21 149.7K
17:15 2,809.24 2,809.67 2,808.16 2,808.41 92.3K
17:20 2,808.53 2,810.02 2,808.41 2,809.46 125.4K
17:25 2,809.25 2,809.94 2,808.66 2,808.95 252.5K
17:30 2,808.67 2,808.67 2,808.67 2,808.67 5,745.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし