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 2,835.18 2,841.35 2,835.17 2,840.85 773.3K
09:05 2,841.12 2,841.33 2,838.18 2,838.82 205.0K
09:10 2,838.58 2,843.61 2,838.28 2,842.90 206.7K
09:15 2,842.82 2,845.56 2,842.39 2,845.51 158.2K
09:20 2,845.09 2,847.43 2,845.09 2,847.16 107.1K
09:25 2,846.93 2,848.75 2,845.84 2,847.80 107.9K
09:30 2,847.93 2,850.94 2,845.60 2,845.60 120.0K
09:35 2,845.34 2,845.47 2,843.03 2,844.25 57.3K
09:40 2,844.31 2,845.73 2,843.85 2,844.03 82.8K
09:45 2,843.91 2,844.22 2,841.06 2,841.06 79.7K
09:50 2,840.97 2,842.59 2,840.91 2,842.00 75.4K
09:55 2,841.97 2,842.44 2,840.68 2,840.89 46.7K
10:00 2,841.15 2,841.15 2,837.56 2,838.72 85.5K
10:05 2,838.72 2,842.00 2,838.49 2,841.74 78.8K
10:10 2,841.55 2,842.40 2,840.34 2,840.40 158.7K
10:15 2,840.54 2,841.56 2,837.98 2,838.01 76.0K
10:20 2,838.07 2,838.56 2,836.29 2,836.53 136.2K
10:25 2,836.53 2,838.88 2,835.79 2,838.69 79.1K
10:30 2,838.69 2,838.91 2,837.01 2,837.04 83.5K
10:35 2,837.10 2,838.51 2,837.10 2,838.17 63.0K
10:40 2,838.18 2,838.18 2,836.89 2,836.89 58.9K
10:45 2,836.89 2,837.45 2,835.78 2,837.19 76.6K
10:50 2,836.89 2,838.36 2,836.78 2,837.87 52.1K
10:55 2,837.98 2,838.59 2,836.47 2,836.47 57.7K
11:00 2,836.57 2,836.84 2,833.91 2,833.92 56.7K
11:05 2,833.92 2,834.58 2,832.95 2,834.49 96.5K
11:10 2,834.37 2,835.05 2,833.90 2,834.63 56.8K
11:15 2,834.63 2,836.27 2,834.60 2,836.01 333.6K
11:20 2,836.01 2,836.46 2,834.53 2,835.10 58.4K
11:25 2,835.10 2,835.66 2,834.97 2,835.35 45.7K
11:30 2,835.42 2,837.47 2,835.42 2,837.29 85.9K
11:35 2,837.03 2,837.30 2,835.76 2,835.84 32.5K
11:40 2,835.78 2,836.77 2,835.63 2,836.18 79.9K
11:45 2,836.05 2,836.73 2,835.92 2,835.92 55.6K
11:50 2,835.85 2,836.70 2,835.84 2,836.70 62.1K
11:55 2,836.70 2,838.05 2,836.45 2,837.86 34.7K
12:00 2,837.70 2,837.97 2,837.07 2,837.15 55.0K
12:05 2,837.21 2,837.22 2,835.49 2,835.76 32.0K
12:10 2,835.76 2,836.15 2,833.73 2,834.09 44.7K
12:15 2,834.14 2,834.68 2,834.08 2,834.68 42.5K
12:20 2,834.64 2,834.80 2,834.27 2,834.61 17.2K
12:25 2,834.63 2,837.05 2,834.25 2,836.77 117.7K
12:30 2,836.64 2,838.76 2,836.64 2,837.69 89.4K
12:35 2,837.63 2,838.45 2,837.06 2,837.44 48.2K
12:40 2,837.44 2,837.92 2,836.33 2,836.70 63.7K
12:45 2,836.70 2,837.04 2,836.30 2,836.46 58.3K
12:50 2,836.57 2,836.79 2,836.13 2,836.75 64.7K
12:55 2,836.79 2,837.28 2,836.17 2,836.58 99.7K
13:00 2,836.58 2,836.68 2,833.91 2,834.69 110.7K
13:05 2,834.69 2,835.66 2,834.30 2,834.54 123.9K
13:10 2,834.54 2,836.46 2,834.31 2,836.37 38.5K
13:15 2,836.37 2,836.89 2,835.96 2,836.89 45.4K
13:20 2,836.89 2,837.22 2,836.66 2,836.75 17.6K
13:25 2,836.75 2,837.49 2,836.72 2,836.92 30.3K
13:30 2,836.92 2,837.03 2,834.75 2,834.76 62.0K
13:35 2,834.76 2,834.90 2,834.21 2,834.86 116.6K
13:40 2,834.84 2,834.89 2,834.01 2,834.71 57.4K
13:45 2,834.76 2,835.14 2,834.19 2,834.69 46.8K
13:50 2,834.69 2,835.08 2,834.64 2,834.85 58.7K
13:55 2,834.83 2,835.47 2,834.74 2,834.97 44.0K
14:00 2,834.97 2,837.89 2,834.69 2,837.29 116.8K
14:05 2,837.29 2,838.13 2,836.99 2,837.31 47.3K
14:10 2,837.31 2,838.03 2,836.98 2,837.47 84.8K
14:15 2,837.54 2,837.54 2,836.04 2,836.26 111.3K
14:20 2,836.26 2,837.61 2,836.10 2,837.61 63.3K
14:25 2,837.82 2,838.17 2,837.26 2,837.51 24.7K
14:30 2,837.84 2,839.25 2,836.17 2,836.62 81.5K
14:35 2,836.62 2,837.18 2,836.34 2,836.79 52.8K
14:40 2,836.79 2,837.51 2,836.67 2,837.51 61.8K
14:45 2,837.63 2,838.06 2,837.25 2,837.77 72.5K
14:50 2,837.77 2,839.62 2,837.77 2,839.37 57.7K
14:55 2,839.37 2,839.51 2,838.84 2,839.08 68.0K
15:00 2,839.08 2,840.61 2,839.01 2,840.48 64.9K
15:05 2,840.48 2,841.27 2,840.48 2,841.01 33.1K
15:10 2,841.01 2,841.24 2,840.19 2,841.07 96.2K
15:15 2,841.08 2,841.35 2,840.03 2,840.03 80.5K
15:20 2,840.05 2,840.52 2,839.16 2,839.16 86.6K
15:25 2,839.67 2,840.36 2,839.07 2,839.20 120.5K
15:30 2,838.65 2,840.99 2,838.18 2,840.77 112.5K
15:35 2,841.12 2,843.87 2,840.98 2,843.22 137.7K
15:40 2,842.79 2,844.42 2,842.71 2,843.25 107.4K
15:45 2,843.18 2,845.17 2,843.18 2,845.04 180.2K
15:50 2,844.98 2,845.46 2,844.55 2,845.16 82.2K
15:55 2,845.00 2,845.00 2,842.53 2,842.79 118.1K
16:00 2,843.01 2,844.19 2,841.79 2,841.91 116.8K
16:05 2,841.91 2,844.51 2,841.39 2,844.35 99.1K
16:10 2,844.35 2,844.45 2,843.06 2,844.05 74.4K
16:15 2,844.21 2,844.33 2,842.94 2,843.81 78.8K
16:20 2,843.55 2,843.55 2,840.85 2,841.17 89.6K
16:25 2,841.24 2,842.58 2,841.23 2,842.17 55.2K
16:30 2,842.19 2,846.61 2,842.19 2,846.48 71.5K
16:35 2,846.48 2,847.50 2,846.30 2,846.79 88.2K
16:40 2,846.79 2,847.83 2,846.79 2,846.91 81.3K
16:45 2,846.85 2,847.05 2,845.69 2,846.68 80.2K
16:50 2,846.69 2,848.25 2,846.54 2,848.13 57.9K
16:55 2,848.19 2,848.85 2,848.19 2,848.56 89.4K
17:00 2,848.57 2,849.46 2,847.80 2,849.44 90.4K
17:05 2,849.44 2,851.17 2,848.92 2,850.14 157.8K
17:10 2,850.16 2,853.33 2,849.99 2,853.21 150.4K
17:15 2,853.08 2,853.26 2,852.42 2,852.56 110.1K
17:20 2,852.57 2,856.14 2,852.33 2,856.12 178.3K
17:25 2,856.09 2,857.59 2,855.97 2,857.22 410.2K
17:30 2,857.29 2,857.29 2,857.29 2,857.29 6,416.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし