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 2,797.08 2,800.76 2,785.67 2,786.05 1,329.1K
09:05 2,785.36 2,785.36 2,778.12 2,784.47 590.6K
09:10 2,784.16 2,797.07 2,784.16 2,794.51 356.6K
09:15 2,794.18 2,796.27 2,791.35 2,791.76 253.4K
09:20 2,791.59 2,792.50 2,786.78 2,788.10 214.2K
09:25 2,788.04 2,790.35 2,786.95 2,789.31 219.8K
09:30 2,789.05 2,789.87 2,784.56 2,784.95 191.8K
09:35 2,785.05 2,785.69 2,784.10 2,785.34 138.7K
09:40 2,785.35 2,788.26 2,785.35 2,787.65 165.1K
09:45 2,787.80 2,789.51 2,787.39 2,787.64 148.0K
09:50 2,787.73 2,789.03 2,787.40 2,788.42 104.5K
09:55 2,788.38 2,789.94 2,787.93 2,789.04 125.5K
10:00 2,788.54 2,790.30 2,788.25 2,789.54 272.5K
10:05 2,789.40 2,791.40 2,788.57 2,790.55 168.5K
10:10 2,790.94 2,793.62 2,790.58 2,792.14 121.1K
10:15 2,792.25 2,792.36 2,789.33 2,789.37 147.0K
10:20 2,788.76 2,792.13 2,787.85 2,791.37 224.1K
10:25 2,791.63 2,791.98 2,789.44 2,790.26 164.7K
10:30 2,790.30 2,792.19 2,790.30 2,790.74 116.9K
10:35 2,790.84 2,792.02 2,789.86 2,791.67 140.6K
10:40 2,791.70 2,792.03 2,789.34 2,790.37 220.5K
10:45 2,790.25 2,792.65 2,789.87 2,791.22 149.1K
10:50 2,791.24 2,791.36 2,789.80 2,791.30 171.8K
10:55 2,791.30 2,791.47 2,789.01 2,789.37 81.5K
11:00 2,789.40 2,790.06 2,788.16 2,788.16 86.3K
11:05 2,788.04 2,789.70 2,787.60 2,788.47 135.5K
11:10 2,788.98 2,789.66 2,785.70 2,786.10 114.9K
11:15 2,786.16 2,786.99 2,785.28 2,785.87 174.7K
11:20 2,785.91 2,786.22 2,782.75 2,783.55 95.1K
11:25 2,783.29 2,783.45 2,779.20 2,779.59 116.6K
11:30 2,779.35 2,782.05 2,779.35 2,782.02 191.1K
11:35 2,781.82 2,783.11 2,781.67 2,783.00 100.1K
11:40 2,782.90 2,784.66 2,782.55 2,783.69 118.8K
11:45 2,783.63 2,784.09 2,782.16 2,783.86 52.2K
11:50 2,783.86 2,785.25 2,783.12 2,783.92 73.6K
11:55 2,784.05 2,784.66 2,781.91 2,781.94 88.7K
12:00 2,781.94 2,782.13 2,778.26 2,778.38 96.7K
12:05 2,778.45 2,778.45 2,776.95 2,777.25 84.3K
12:10 2,776.73 2,778.38 2,776.16 2,777.92 101.7K
12:15 2,777.92 2,778.47 2,777.07 2,777.07 81.3K
12:20 2,776.78 2,777.16 2,776.30 2,777.03 70.7K
12:25 2,777.30 2,777.38 2,775.80 2,776.63 92.0K
12:30 2,776.60 2,777.34 2,774.03 2,774.42 317.5K
12:35 2,774.19 2,775.05 2,772.81 2,774.77 363.3K
12:40 2,774.59 2,776.80 2,774.59 2,775.23 113.0K
12:45 2,775.23 2,775.72 2,774.04 2,774.20 71.8K
12:50 2,774.30 2,774.70 2,772.80 2,773.43 57.8K
12:55 2,773.43 2,773.43 2,771.28 2,772.21 86.6K
13:00 2,772.27 2,772.27 2,769.94 2,770.36 157.7K
13:05 2,770.20 2,770.88 2,765.26 2,765.73 168.3K
13:10 2,765.87 2,767.68 2,765.57 2,767.65 61.6K
13:15 2,767.65 2,768.61 2,766.95 2,767.66 82.3K
13:20 2,767.66 2,768.02 2,765.22 2,766.07 57.9K
13:25 2,766.07 2,766.07 2,764.87 2,764.92 72.5K
13:30 2,764.92 2,765.60 2,764.10 2,765.56 138.8K
13:35 2,765.60 2,770.52 2,765.60 2,770.08 96.9K
13:40 2,770.08 2,771.33 2,769.44 2,770.09 127.4K
13:45 2,770.38 2,771.09 2,770.04 2,770.98 88.4K
13:50 2,770.92 2,771.19 2,769.57 2,770.12 118.6K
13:55 2,770.10 2,771.98 2,769.86 2,771.78 57.2K
14:00 2,771.70 2,771.85 2,769.20 2,769.56 115.4K
14:05 2,769.61 2,771.96 2,769.15 2,770.91 73.8K
14:10 2,770.91 2,771.93 2,770.60 2,771.53 43.5K
14:15 2,771.53 2,771.71 2,769.47 2,770.45 62.5K
14:20 2,770.42 2,770.80 2,769.73 2,769.93 73.6K
14:25 2,769.93 2,770.28 2,768.92 2,769.11 52.8K
14:30 2,769.41 2,769.96 2,767.59 2,767.88 101.5K
14:35 2,768.14 2,769.24 2,768.07 2,768.58 76.8K
14:40 2,768.87 2,769.31 2,766.96 2,767.83 80.4K
14:45 2,767.65 2,770.24 2,765.10 2,768.57 165.4K
14:50 2,768.02 2,770.85 2,767.97 2,768.67 57.8K
14:55 2,768.14 2,770.78 2,768.02 2,770.49 78.9K
15:00 2,770.00 2,770.66 2,768.89 2,770.66 111.7K
15:05 2,770.51 2,773.46 2,770.39 2,772.86 101.6K
15:10 2,772.86 2,773.29 2,770.99 2,772.78 162.6K
15:15 2,773.04 2,773.04 2,768.50 2,769.99 226.0K
15:20 2,769.99 2,773.02 2,769.61 2,772.19 71.9K
15:25 2,772.23 2,773.93 2,771.63 2,772.73 104.8K
15:30 2,772.98 2,775.18 2,771.99 2,772.77 286.6K
15:35 2,772.61 2,773.30 2,769.97 2,772.37 147.8K
15:40 2,772.44 2,772.44 2,770.25 2,770.88 160.9K
15:45 2,770.68 2,770.79 2,767.37 2,767.49 189.9K
15:50 2,767.43 2,768.36 2,766.94 2,767.21 135.4K
15:55 2,767.48 2,767.93 2,765.06 2,765.50 269.4K
16:00 2,766.11 2,766.69 2,763.25 2,763.25 264.4K
16:05 2,763.09 2,764.94 2,761.57 2,764.40 215.9K
16:10 2,764.05 2,764.84 2,761.22 2,761.22 171.7K
16:15 2,761.42 2,761.97 2,761.06 2,761.48 219.3K
16:20 2,761.32 2,764.13 2,761.07 2,764.13 209.1K
16:25 2,764.13 2,766.16 2,763.23 2,766.16 219.9K
16:30 2,766.07 2,768.02 2,765.14 2,765.26 232.6K
16:35 2,765.29 2,766.73 2,765.21 2,766.15 187.0K
16:40 2,766.18 2,766.86 2,763.77 2,764.11 214.1K
16:45 2,764.03 2,767.06 2,763.34 2,765.95 147.5K
16:50 2,765.85 2,767.49 2,765.60 2,766.12 157.0K
16:55 2,766.08 2,766.94 2,765.50 2,765.65 131.7K
17:00 2,765.65 2,765.65 2,762.34 2,762.58 305.4K
17:05 2,762.30 2,764.60 2,762.30 2,764.06 352.2K
17:10 2,763.97 2,764.74 2,763.18 2,763.18 299.7K
17:15 2,763.06 2,764.44 2,762.30 2,764.36 280.2K
17:20 2,764.17 2,767.30 2,764.17 2,766.22 390.2K
17:25 2,765.84 2,766.82 2,764.05 2,764.99 420.8K
17:30 2,764.83 2,764.83 2,764.83 2,764.83 8,997.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし