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 2,794.57 2,802.29 2,794.53 2,800.44 668.7K
09:05 2,800.44 2,805.02 2,799.43 2,804.39 197.7K
09:10 2,804.43 2,808.95 2,804.43 2,806.91 139.4K
09:15 2,806.91 2,807.59 2,805.82 2,806.81 70.9K
09:20 2,806.80 2,807.22 2,805.75 2,806.01 107.8K
09:25 2,805.77 2,807.99 2,805.61 2,807.20 165.0K
09:30 2,807.17 2,810.05 2,806.57 2,810.00 107.6K
09:35 2,810.39 2,812.46 2,810.38 2,811.87 113.8K
09:40 2,811.87 2,812.12 2,810.89 2,811.26 76.8K
09:45 2,811.15 2,811.15 2,808.81 2,809.13 36.8K
09:50 2,809.13 2,810.76 2,808.65 2,810.39 76.7K
09:55 2,810.63 2,811.45 2,810.63 2,811.45 46.6K
10:00 2,811.59 2,811.96 2,809.58 2,810.10 76.2K
10:05 2,810.23 2,810.36 2,809.10 2,809.39 102.8K
10:10 2,809.31 2,809.68 2,807.71 2,809.68 61.2K
10:15 2,809.63 2,811.32 2,809.63 2,810.37 50.9K
10:20 2,810.27 2,810.27 2,808.10 2,808.10 51.7K
10:25 2,808.10 2,808.55 2,807.45 2,807.79 82.4K
10:30 2,807.69 2,807.69 2,805.93 2,807.18 72.4K
10:35 2,807.18 2,809.82 2,807.18 2,809.69 40.3K
10:40 2,809.57 2,810.65 2,809.19 2,810.21 55.6K
10:45 2,810.21 2,810.32 2,808.49 2,808.81 68.3K
10:50 2,808.64 2,810.34 2,808.64 2,809.84 46.0K
10:55 2,809.65 2,809.65 2,808.48 2,809.34 51.0K
11:00 2,809.28 2,809.45 2,808.33 2,809.45 44.5K
11:05 2,809.45 2,809.45 2,808.66 2,809.20 33.4K
11:10 2,809.23 2,810.08 2,808.88 2,809.87 39.4K
11:15 2,809.79 2,810.56 2,809.17 2,809.74 63.2K
11:20 2,809.75 2,810.67 2,809.71 2,809.75 24.6K
11:25 2,809.75 2,809.75 2,808.75 2,808.83 61.9K
11:30 2,808.83 2,810.31 2,807.50 2,807.66 63.5K
11:35 2,807.61 2,807.89 2,807.03 2,807.61 31.0K
11:40 2,807.59 2,808.10 2,807.43 2,807.59 26.2K
11:45 2,807.59 2,807.69 2,806.86 2,807.09 33.5K
11:50 2,807.09 2,807.30 2,806.62 2,807.03 47.2K
11:55 2,807.03 2,808.01 2,807.03 2,807.31 71.7K
12:00 2,807.29 2,807.85 2,806.83 2,807.46 55.0K
12:05 2,807.46 2,808.04 2,806.59 2,806.76 36.3K
12:10 2,806.70 2,807.23 2,806.13 2,806.31 31.3K
12:15 2,806.45 2,807.56 2,806.45 2,807.20 22.8K
12:20 2,807.15 2,807.21 2,806.26 2,806.38 29.9K
12:25 2,806.38 2,806.48 2,804.46 2,804.47 58.0K
12:30 2,804.47 2,804.96 2,800.15 2,800.73 92.3K
12:35 2,800.78 2,801.17 2,798.30 2,798.33 64.9K
12:40 2,798.30 2,798.97 2,797.08 2,797.53 47.0K
12:45 2,797.53 2,797.56 2,794.85 2,795.31 49.4K
12:50 2,795.44 2,796.08 2,794.62 2,795.60 61.5K
12:55 2,795.60 2,797.07 2,795.20 2,795.41 26.1K
13:00 2,795.38 2,797.35 2,795.33 2,796.72 108.5K
13:05 2,796.40 2,796.66 2,793.43 2,794.81 69.5K
13:10 2,794.81 2,795.03 2,793.21 2,793.63 35.7K
13:15 2,793.69 2,795.97 2,793.00 2,795.68 72.8K
13:20 2,795.74 2,795.92 2,795.30 2,795.86 36.6K
13:25 2,795.91 2,797.28 2,795.90 2,797.15 43.0K
13:30 2,797.19 2,798.15 2,796.62 2,797.85 70.8K
13:35 2,797.85 2,799.16 2,797.20 2,799.16 38.8K
13:40 2,798.97 2,799.80 2,798.97 2,799.15 33.6K
13:45 2,799.30 2,799.63 2,798.22 2,798.66 102.3K
13:50 2,798.55 2,799.33 2,798.06 2,798.66 41.5K
13:55 2,798.55 2,800.03 2,798.17 2,799.68 42.5K
14:00 2,799.68 2,800.97 2,799.37 2,800.97 30.3K
14:05 2,800.97 2,802.27 2,800.64 2,801.97 32.8K
14:10 2,802.03 2,803.34 2,801.90 2,803.20 26.4K
14:15 2,803.20 2,803.25 2,802.53 2,803.07 80.7K
14:20 2,803.07 2,803.43 2,801.84 2,802.05 58.8K
14:25 2,802.05 2,802.48 2,800.96 2,801.64 35.5K
14:30 2,801.65 2,802.18 2,800.97 2,801.33 31.6K
14:35 2,801.27 2,801.29 2,800.16 2,800.58 36.5K
14:40 2,800.62 2,802.04 2,800.62 2,801.80 28.6K
14:45 2,801.76 2,801.76 2,800.67 2,800.67 53.3K
14:50 2,800.67 2,801.17 2,800.56 2,800.81 29.9K
14:55 2,800.81 2,800.83 2,799.72 2,800.09 50.2K
15:00 2,800.00 2,800.46 2,799.20 2,799.20 42.6K
15:05 2,798.41 2,800.23 2,798.29 2,800.10 53.7K
15:10 2,800.10 2,801.57 2,800.10 2,801.27 42.5K
15:15 2,801.27 2,801.40 2,799.78 2,800.12 56.0K
15:20 2,800.12 2,800.61 2,799.51 2,800.05 55.9K
15:25 2,800.00 2,800.11 2,799.16 2,799.40 45.3K
15:30 2,799.29 2,800.20 2,797.32 2,797.99 124.2K
15:35 2,797.49 2,800.93 2,797.17 2,800.47 105.0K
15:40 2,800.18 2,800.34 2,797.04 2,798.62 141.0K
15:45 2,798.47 2,801.52 2,798.26 2,801.27 67.1K
15:50 2,801.30 2,802.46 2,801.30 2,802.39 118.0K
15:55 2,802.39 2,802.45 2,800.41 2,801.26 81.1K
16:00 2,801.59 2,802.66 2,800.82 2,802.57 82.3K
16:05 2,802.62 2,804.53 2,802.53 2,804.00 86.9K
16:10 2,803.99 2,806.01 2,803.99 2,805.72 142.2K
16:15 2,806.00 2,808.38 2,805.94 2,807.95 118.2K
16:20 2,807.83 2,810.22 2,807.83 2,810.22 80.0K
16:25 2,810.24 2,810.24 2,805.77 2,806.70 88.4K
16:30 2,806.89 2,807.78 2,806.46 2,807.59 79.8K
16:35 2,807.59 2,809.10 2,807.59 2,808.66 78.5K
16:40 2,808.66 2,809.99 2,808.21 2,808.59 77.0K
16:45 2,808.59 2,809.61 2,808.33 2,808.98 111.0K
16:50 2,808.98 2,809.86 2,808.39 2,809.21 86.0K
16:55 2,809.39 2,810.91 2,809.39 2,810.79 68.5K
17:00 2,811.16 2,812.34 2,810.67 2,812.11 123.7K
17:05 2,812.00 2,812.74 2,811.87 2,812.32 55.4K
17:10 2,812.32 2,813.43 2,812.32 2,813.15 107.7K
17:15 2,813.04 2,813.17 2,811.53 2,811.98 96.5K
17:20 2,812.13 2,813.36 2,812.01 2,813.17 165.3K
17:25 2,813.20 2,814.90 2,813.20 2,814.90 192.7K
17:30 2,815.11 2,815.11 2,815.11 2,815.11 4,229.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし