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 2,819.22 2,819.82 2,815.53 2,815.92 456.1K
09:05 2,816.06 2,816.37 2,811.59 2,812.40 180.4K
09:10 2,812.56 2,813.02 2,810.63 2,810.66 189.6K
09:15 2,810.77 2,812.43 2,809.98 2,812.32 123.7K
09:20 2,812.20 2,815.40 2,812.20 2,815.40 113.6K
09:25 2,815.48 2,817.21 2,815.48 2,816.84 151.4K
09:30 2,816.71 2,817.36 2,815.21 2,817.17 104.6K
09:35 2,817.17 2,819.82 2,817.05 2,819.02 91.5K
09:40 2,818.94 2,818.94 2,817.21 2,818.42 66.4K
09:45 2,818.37 2,820.09 2,818.12 2,819.30 108.8K
09:50 2,819.30 2,819.87 2,818.89 2,819.34 78.3K
09:55 2,819.34 2,821.34 2,818.89 2,821.34 77.6K
10:00 2,821.07 2,821.07 2,819.07 2,819.23 104.5K
10:05 2,819.34 2,819.93 2,818.32 2,819.02 59.3K
10:10 2,818.87 2,819.31 2,818.44 2,818.78 48.2K
10:15 2,819.24 2,819.92 2,819.12 2,819.73 55.8K
10:20 2,819.90 2,820.35 2,819.21 2,819.62 112.6K
10:25 2,819.62 2,819.70 2,817.52 2,817.62 143.6K
10:30 2,817.62 2,819.11 2,817.62 2,818.85 64.5K
10:35 2,818.89 2,819.36 2,818.74 2,819.22 58.8K
10:40 2,819.28 2,819.79 2,818.69 2,819.71 54.6K
10:45 2,819.65 2,822.75 2,819.65 2,822.75 58.5K
10:50 2,822.75 2,823.41 2,821.80 2,822.34 64.5K
10:55 2,822.34 2,823.03 2,821.60 2,822.11 95.3K
11:00 2,821.68 2,823.47 2,821.15 2,822.83 48.4K
11:05 2,822.91 2,825.87 2,822.85 2,825.87 61.0K
11:10 2,826.00 2,828.68 2,825.87 2,828.64 70.1K
11:15 2,828.59 2,829.39 2,828.53 2,829.35 39.2K
11:20 2,829.24 2,829.56 2,826.85 2,826.93 36.8K
11:25 2,826.93 2,827.73 2,826.93 2,827.51 29.0K
11:30 2,827.43 2,828.28 2,827.43 2,827.68 18.2K
11:35 2,827.68 2,827.94 2,827.30 2,827.33 39.4K
11:40 2,827.33 2,827.41 2,826.52 2,827.05 50.6K
11:45 2,827.05 2,827.97 2,827.05 2,827.88 30.2K
11:50 2,827.88 2,828.23 2,827.00 2,827.00 50.5K
11:55 2,827.00 2,827.85 2,826.97 2,827.31 29.4K
12:00 2,827.17 2,827.63 2,825.99 2,826.18 87.1K
12:05 2,826.18 2,826.18 2,825.57 2,825.79 45.6K
12:10 2,825.92 2,826.10 2,825.43 2,826.09 41.8K
12:15 2,826.09 2,827.66 2,825.27 2,827.52 99.6K
12:20 2,827.55 2,828.16 2,827.42 2,827.42 80.8K
12:25 2,827.44 2,827.62 2,826.61 2,826.61 72.7K
12:30 2,826.91 2,828.00 2,826.91 2,827.08 78.7K
12:35 2,827.08 2,828.45 2,827.08 2,828.27 74.2K
12:40 2,828.27 2,828.93 2,827.73 2,828.88 86.1K
12:45 2,828.85 2,829.39 2,828.84 2,828.96 57.7K
12:50 2,828.88 2,829.41 2,828.62 2,828.62 47.5K
12:55 2,828.60 2,828.60 2,826.94 2,827.19 85.1K
13:00 2,827.19 2,828.12 2,826.92 2,827.06 247.5K
13:05 2,827.12 2,827.33 2,825.41 2,825.46 52.9K
13:10 2,825.46 2,825.75 2,824.99 2,825.34 46.1K
13:15 2,825.32 2,825.32 2,824.23 2,824.33 37.8K
13:20 2,824.33 2,824.83 2,824.33 2,824.53 33.6K
13:25 2,824.49 2,824.59 2,823.44 2,823.44 64.8K
13:30 2,823.60 2,824.53 2,823.30 2,823.65 113.1K
13:35 2,823.73 2,824.84 2,823.23 2,824.63 100.8K
13:40 2,824.80 2,826.10 2,824.80 2,826.01 72.9K
13:45 2,826.01 2,826.40 2,825.23 2,826.32 61.2K
13:50 2,826.19 2,826.52 2,825.59 2,825.59 53.4K
13:55 2,825.59 2,825.59 2,824.30 2,824.41 33.9K
14:00 2,824.41 2,824.41 2,822.28 2,823.14 83.7K
14:05 2,823.14 2,824.96 2,823.14 2,824.39 79.5K
14:10 2,824.39 2,825.54 2,824.39 2,825.54 33.5K
14:15 2,825.54 2,826.01 2,824.87 2,825.09 78.6K
14:20 2,825.09 2,826.03 2,824.60 2,824.60 65.8K
14:25 2,824.60 2,824.66 2,823.49 2,824.15 95.2K
14:30 2,824.37 2,825.21 2,823.94 2,824.40 89.9K
14:35 2,824.40 2,826.60 2,824.34 2,826.10 71.1K
14:40 2,826.12 2,826.75 2,825.88 2,826.34 52.8K
14:45 2,826.34 2,827.87 2,826.34 2,827.70 72.5K
14:50 2,827.66 2,828.63 2,827.36 2,827.36 97.2K
14:55 2,827.44 2,827.57 2,826.68 2,826.76 43.1K
15:00 2,826.42 2,828.37 2,826.28 2,828.26 76.9K
15:05 2,828.26 2,829.22 2,828.26 2,828.46 76.0K
15:10 2,828.46 2,828.46 2,827.38 2,828.10 125.4K
15:15 2,828.18 2,829.58 2,827.83 2,829.52 92.5K
15:20 2,829.54 2,829.87 2,829.12 2,829.55 51.2K
15:25 2,829.57 2,830.99 2,829.57 2,829.60 177.5K
15:30 2,829.38 2,831.17 2,828.19 2,831.00 157.5K
15:35 2,830.97 2,833.26 2,830.26 2,831.98 99.3K
15:40 2,832.01 2,833.65 2,831.84 2,833.65 114.2K
15:45 2,833.68 2,839.59 2,833.50 2,839.23 220.8K
15:50 2,839.43 2,840.06 2,837.34 2,839.21 163.3K
15:55 2,839.21 2,839.78 2,835.16 2,835.16 142.5K
16:00 2,834.97 2,835.66 2,834.34 2,835.23 129.3K
16:05 2,835.23 2,835.23 2,833.34 2,833.78 132.2K
16:10 2,833.56 2,834.63 2,832.69 2,833.56 84.9K
16:15 2,833.60 2,837.95 2,833.09 2,837.95 129.1K
16:20 2,838.02 2,840.02 2,838.02 2,839.57 144.7K
16:25 2,839.44 2,840.73 2,838.92 2,840.67 197.8K
16:30 2,840.65 2,843.05 2,840.60 2,842.92 209.4K
16:35 2,842.92 2,844.46 2,841.64 2,843.96 221.2K
16:40 2,844.09 2,845.24 2,843.90 2,844.38 161.5K
16:45 2,844.33 2,845.67 2,840.81 2,845.62 295.8K
16:50 2,845.64 2,845.79 2,841.71 2,843.34 178.6K
16:55 2,843.34 2,847.07 2,842.54 2,846.34 272.1K
17:00 2,846.37 2,846.70 2,845.56 2,845.96 245.3K
17:05 2,845.96 2,848.19 2,845.96 2,846.66 156.9K
17:10 2,846.72 2,848.29 2,846.22 2,846.72 209.2K
17:15 2,846.67 2,847.44 2,845.61 2,845.85 317.4K
17:20 2,845.96 2,846.48 2,843.23 2,843.36 287.2K
17:25 2,843.12 2,843.96 2,842.21 2,842.99 340.4K
17:30 2,843.20 2,843.20 2,843.20 2,843.20 7,958.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし