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 2,817.75 2,826.50 2,817.75 2,825.62 562.2K
09:05 2,825.66 2,826.14 2,821.97 2,821.97 146.7K
09:10 2,821.97 2,823.21 2,819.87 2,819.91 106.3K
09:15 2,819.74 2,824.72 2,819.74 2,824.72 109.6K
09:20 2,824.53 2,826.00 2,824.29 2,824.54 132.5K
09:25 2,824.46 2,827.06 2,824.14 2,826.34 219.0K
09:30 2,826.12 2,829.21 2,825.28 2,828.89 167.1K
09:35 2,829.14 2,833.75 2,829.00 2,833.75 97.9K
09:40 2,833.38 2,833.61 2,831.81 2,832.75 76.0K
09:45 2,832.89 2,832.89 2,831.47 2,832.11 48.1K
09:50 2,832.11 2,832.99 2,831.73 2,831.88 53.8K
09:55 2,831.88 2,832.77 2,831.73 2,831.99 77.8K
10:00 2,831.99 2,833.10 2,831.10 2,832.22 103.8K
10:05 2,832.32 2,833.29 2,831.71 2,831.90 125.0K
10:10 2,832.43 2,833.85 2,832.43 2,833.82 58.9K
10:15 2,834.03 2,834.03 2,832.07 2,833.06 109.5K
10:20 2,833.06 2,834.18 2,833.06 2,833.90 54.5K
10:25 2,833.96 2,835.37 2,833.36 2,835.23 29.0K
10:30 2,835.23 2,835.95 2,832.80 2,834.15 186.7K
10:35 2,834.15 2,835.96 2,833.95 2,835.63 82.6K
10:40 2,835.63 2,835.76 2,834.78 2,834.80 68.4K
10:45 2,834.80 2,835.19 2,834.12 2,835.19 85.0K
10:50 2,835.27 2,835.56 2,832.87 2,833.01 92.3K
10:55 2,832.99 2,833.90 2,832.40 2,832.68 88.6K
11:00 2,832.68 2,832.68 2,829.22 2,829.64 170.7K
11:05 2,829.64 2,829.64 2,828.19 2,829.28 132.1K
11:10 2,829.28 2,830.03 2,828.77 2,829.90 51.7K
11:15 2,829.77 2,830.61 2,829.12 2,830.23 94.8K
11:20 2,830.23 2,830.23 2,827.48 2,827.60 152.2K
11:25 2,827.90 2,827.90 2,826.77 2,826.97 104.5K
11:30 2,826.92 2,827.45 2,825.95 2,827.40 68.3K
11:35 2,827.58 2,827.86 2,826.87 2,827.57 86.7K
11:40 2,827.67 2,829.20 2,827.67 2,829.15 54.7K
11:45 2,829.15 2,830.48 2,829.15 2,830.46 59.2K
11:50 2,830.52 2,830.84 2,830.06 2,830.41 78.2K
11:55 2,830.30 2,831.67 2,830.02 2,831.64 74.7K
12:00 2,831.66 2,831.73 2,829.89 2,830.26 62.4K
12:05 2,830.26 2,831.25 2,830.20 2,830.88 70.6K
12:10 2,830.95 2,831.50 2,830.15 2,830.15 62.9K
12:15 2,829.88 2,830.32 2,829.27 2,830.05 38.4K
12:20 2,830.24 2,830.70 2,829.71 2,829.89 30.3K
12:25 2,829.67 2,830.41 2,829.56 2,830.40 67.2K
12:30 2,830.40 2,830.96 2,829.75 2,829.87 88.1K
12:35 2,829.87 2,830.19 2,829.57 2,829.99 32.7K
12:40 2,829.99 2,830.32 2,829.34 2,829.41 63.3K
12:45 2,829.41 2,829.41 2,827.90 2,828.34 62.8K
12:50 2,828.13 2,829.62 2,827.91 2,829.62 51.2K
12:55 2,829.62 2,831.34 2,829.52 2,831.24 48.9K
13:00 2,831.18 2,831.95 2,830.40 2,831.29 101.3K
13:05 2,831.17 2,831.25 2,830.04 2,830.04 62.3K
13:10 2,830.11 2,830.11 2,829.37 2,829.67 37.6K
13:15 2,829.67 2,829.82 2,828.81 2,828.95 36.7K
13:20 2,828.95 2,829.04 2,826.77 2,826.99 44.6K
13:25 2,826.99 2,827.83 2,826.99 2,827.69 26.6K
13:30 2,827.64 2,829.18 2,827.64 2,829.18 41.7K
13:35 2,829.32 2,830.10 2,828.81 2,830.10 34.3K
13:40 2,830.10 2,830.75 2,830.03 2,830.34 41.2K
13:45 2,829.89 2,829.89 2,828.13 2,828.58 50.6K
13:50 2,828.69 2,829.12 2,828.48 2,828.61 38.6K
13:55 2,828.61 2,830.86 2,828.52 2,829.45 48.3K
14:00 2,829.28 2,830.13 2,828.08 2,829.53 103.5K
14:05 2,829.53 2,830.46 2,829.24 2,829.33 53.9K
14:10 2,829.33 2,830.70 2,829.13 2,830.64 80.6K
14:15 2,830.78 2,831.99 2,830.37 2,831.99 53.1K
14:20 2,831.99 2,831.99 2,830.92 2,831.85 44.1K
14:25 2,831.85 2,833.22 2,831.85 2,833.22 79.6K
14:30 2,833.95 2,834.77 2,832.87 2,833.18 74.5K
14:35 2,833.05 2,833.63 2,832.45 2,833.13 42.9K
14:40 2,833.00 2,833.00 2,830.78 2,831.06 100.5K
14:45 2,830.90 2,831.05 2,830.21 2,830.84 75.5K
14:50 2,830.91 2,830.91 2,829.48 2,829.69 75.4K
14:55 2,829.55 2,831.66 2,829.49 2,831.66 49.4K
15:00 2,831.87 2,831.87 2,830.91 2,831.74 102.5K
15:05 2,831.88 2,831.88 2,831.13 2,831.69 50.5K
15:10 2,831.60 2,832.46 2,830.85 2,832.15 58.4K
15:15 2,832.31 2,834.91 2,832.16 2,834.75 78.8K
15:20 2,834.82 2,835.54 2,834.65 2,835.01 74.2K
15:25 2,834.18 2,834.36 2,832.84 2,833.37 62.9K
15:30 2,832.96 2,834.29 2,826.95 2,827.44 154.1K
15:35 2,827.48 2,828.61 2,825.78 2,825.78 96.0K
15:40 2,825.79 2,825.79 2,823.46 2,823.95 131.4K
15:45 2,823.93 2,824.44 2,822.09 2,823.74 110.3K
15:50 2,823.86 2,825.06 2,822.83 2,823.01 75.6K
15:55 2,823.16 2,825.00 2,822.05 2,822.33 84.0K
16:00 2,822.29 2,825.30 2,822.24 2,824.15 62.6K
16:05 2,824.10 2,825.47 2,824.10 2,825.45 71.9K
16:10 2,825.33 2,827.69 2,825.13 2,827.20 81.5K
16:15 2,827.28 2,827.94 2,825.91 2,826.67 198.7K
16:20 2,826.12 2,826.12 2,823.86 2,824.11 97.2K
16:25 2,824.19 2,824.31 2,821.72 2,821.96 102.3K
16:30 2,821.66 2,822.03 2,819.99 2,821.87 122.2K
16:35 2,821.65 2,821.65 2,817.51 2,818.08 133.3K
16:40 2,817.76 2,819.75 2,817.66 2,819.75 78.5K
16:45 2,819.72 2,820.07 2,817.65 2,818.45 91.8K
16:50 2,818.54 2,818.98 2,815.78 2,816.66 110.3K
16:55 2,816.72 2,816.86 2,815.04 2,815.28 102.4K
17:00 2,815.59 2,817.64 2,815.59 2,816.64 113.2K
17:05 2,816.77 2,819.90 2,816.77 2,819.37 127.0K
17:10 2,819.23 2,819.23 2,817.77 2,817.90 94.4K
17:15 2,817.84 2,818.30 2,817.57 2,818.01 122.7K
17:20 2,817.97 2,818.98 2,817.76 2,818.54 171.3K
17:25 2,818.85 2,819.44 2,818.43 2,819.07 168.3K
17:30 2,819.09 2,819.09 2,819.09 2,819.09 5,975.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし