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 2,755.26 2,757.47 2,753.84 2,754.70 428.0K
09:05 2,754.64 2,755.64 2,745.96 2,746.03 227.8K
09:10 2,745.87 2,747.05 2,743.03 2,743.03 217.9K
09:15 2,743.44 2,744.67 2,742.43 2,742.58 127.9K
09:20 2,742.58 2,744.90 2,742.39 2,743.85 138.2K
09:25 2,743.83 2,747.18 2,743.77 2,747.18 134.6K
09:30 2,747.20 2,747.38 2,745.10 2,745.93 119.6K
09:35 2,746.01 2,748.51 2,745.37 2,746.35 173.9K
09:40 2,746.35 2,747.29 2,746.08 2,746.46 101.4K
09:45 2,746.46 2,746.90 2,745.82 2,746.01 94.7K
09:50 2,746.02 2,747.29 2,746.02 2,747.29 92.5K
09:55 2,747.26 2,749.52 2,746.95 2,748.96 83.7K
10:00 2,748.96 2,749.05 2,746.94 2,747.69 117.6K
10:05 2,747.69 2,748.64 2,747.46 2,748.29 57.0K
10:10 2,748.09 2,748.58 2,747.16 2,747.19 82.8K
10:15 2,747.19 2,747.59 2,743.62 2,743.62 81.9K
10:20 2,743.42 2,743.42 2,740.97 2,742.38 115.0K
10:25 2,742.22 2,742.23 2,740.55 2,741.63 62.0K
10:30 2,741.54 2,741.64 2,739.95 2,740.27 54.5K
10:35 2,740.20 2,740.20 2,738.34 2,738.63 74.2K
10:40 2,738.63 2,738.65 2,735.39 2,735.61 82.9K
10:45 2,735.72 2,736.62 2,734.97 2,735.00 71.2K
10:50 2,734.98 2,735.48 2,733.31 2,733.77 74.3K
10:55 2,733.76 2,733.81 2,731.94 2,732.18 53.6K
11:00 2,732.18 2,732.73 2,730.88 2,732.73 68.8K
11:05 2,732.73 2,734.96 2,731.89 2,734.96 101.5K
11:10 2,735.13 2,735.17 2,733.74 2,734.09 75.9K
11:15 2,734.09 2,734.42 2,733.71 2,734.37 49.8K
11:20 2,734.28 2,735.09 2,733.59 2,734.94 54.5K
11:25 2,734.92 2,735.83 2,734.46 2,734.70 53.2K
11:30 2,734.70 2,735.48 2,733.30 2,735.13 82.4K
11:35 2,734.97 2,735.03 2,733.93 2,733.96 47.8K
11:40 2,733.86 2,734.85 2,733.86 2,734.69 61.7K
11:45 2,734.69 2,735.75 2,734.33 2,735.72 38.2K
11:50 2,735.78 2,736.27 2,735.20 2,736.26 63.3K
11:55 2,736.20 2,736.27 2,735.03 2,735.07 58.4K
12:00 2,734.99 2,735.17 2,731.59 2,731.59 77.6K
12:05 2,731.66 2,733.59 2,731.55 2,733.39 46.9K
12:10 2,733.47 2,733.51 2,732.63 2,733.23 42.6K
12:15 2,733.23 2,734.02 2,732.94 2,733.86 36.0K
12:20 2,733.77 2,734.63 2,733.23 2,733.47 60.5K
12:25 2,733.61 2,733.61 2,732.18 2,732.72 50.9K
12:30 2,732.72 2,733.16 2,731.80 2,732.03 36.9K
12:35 2,732.10 2,732.21 2,729.43 2,730.62 38.7K
12:40 2,730.66 2,730.66 2,729.03 2,729.10 17.3K
12:45 2,729.10 2,729.10 2,726.77 2,726.77 39.5K
12:50 2,726.77 2,726.77 2,725.62 2,726.41 38.1K
12:55 2,726.41 2,727.94 2,725.54 2,725.54 86.2K
13:00 2,725.55 2,728.24 2,725.45 2,728.00 137.1K
13:05 2,728.00 2,728.00 2,727.10 2,727.59 42.0K
13:10 2,727.59 2,728.98 2,727.53 2,728.98 61.1K
13:15 2,729.05 2,729.29 2,726.38 2,726.45 78.0K
13:20 2,726.47 2,726.62 2,725.72 2,725.85 20.9K
13:25 2,725.85 2,726.25 2,723.28 2,725.81 145.7K
13:30 2,725.94 2,726.66 2,725.86 2,725.89 35.7K
13:35 2,725.89 2,727.06 2,725.75 2,726.90 57.6K
13:40 2,726.90 2,729.92 2,726.90 2,729.90 32.0K
13:45 2,729.90 2,729.96 2,727.58 2,728.21 38.3K
13:50 2,728.21 2,728.21 2,726.58 2,728.19 35.1K
13:55 2,728.19 2,729.17 2,727.84 2,728.00 53.6K
14:00 2,727.95 2,727.95 2,724.61 2,724.93 85.4K
14:05 2,724.88 2,724.93 2,723.38 2,723.58 47.6K
14:10 2,723.64 2,726.03 2,723.64 2,726.03 25.1K
14:15 2,726.17 2,729.39 2,726.13 2,729.39 32.3K
14:20 2,729.39 2,730.77 2,728.95 2,729.48 111.0K
14:25 2,729.47 2,729.47 2,727.20 2,727.50 48.3K
14:30 2,727.50 2,727.82 2,726.29 2,727.82 38.4K
14:35 2,727.95 2,729.78 2,727.95 2,729.27 43.0K
14:40 2,729.27 2,729.27 2,727.97 2,727.97 57.2K
14:45 2,728.00 2,728.00 2,725.39 2,725.97 42.5K
14:50 2,725.97 2,726.44 2,725.63 2,726.01 42.7K
14:55 2,725.99 2,726.34 2,725.04 2,725.04 49.1K
15:00 2,725.28 2,728.13 2,725.02 2,727.97 55.3K
15:05 2,727.97 2,728.20 2,726.80 2,726.86 74.4K
15:10 2,726.89 2,729.58 2,726.82 2,729.47 107.5K
15:15 2,729.47 2,730.20 2,728.37 2,728.60 50.8K
15:20 2,728.60 2,729.09 2,725.42 2,725.56 71.9K
15:25 2,725.64 2,726.06 2,723.20 2,723.24 79.3K
15:30 2,723.20 2,725.60 2,721.00 2,722.31 246.1K
15:35 2,721.72 2,721.77 2,717.56 2,717.68 122.8K
15:40 2,717.44 2,721.02 2,717.32 2,721.02 77.8K
15:45 2,721.14 2,722.21 2,720.06 2,721.31 107.4K
15:50 2,721.31 2,721.31 2,717.63 2,718.64 64.0K
15:55 2,718.64 2,719.19 2,716.25 2,716.46 84.3K
16:00 2,716.34 2,720.37 2,716.21 2,720.37 126.7K
16:05 2,720.57 2,725.21 2,720.57 2,724.71 136.4K
16:10 2,724.77 2,725.15 2,722.24 2,722.34 113.3K
16:15 2,722.52 2,723.93 2,722.52 2,723.69 52.1K
16:20 2,723.69 2,724.12 2,719.71 2,719.97 128.1K
16:25 2,719.97 2,720.01 2,718.42 2,719.56 78.1K
16:30 2,719.56 2,720.92 2,718.92 2,720.52 110.5K
16:35 2,720.52 2,720.52 2,719.18 2,720.12 62.1K
16:40 2,719.94 2,721.66 2,719.72 2,719.85 184.7K
16:45 2,719.74 2,720.94 2,718.26 2,718.83 170.7K
16:50 2,718.91 2,718.91 2,716.32 2,717.44 104.7K
16:55 2,717.42 2,719.30 2,717.38 2,717.69 97.2K
17:00 2,717.69 2,718.14 2,716.11 2,716.71 101.6K
17:05 2,716.68 2,716.94 2,715.19 2,716.04 130.1K
17:10 2,716.07 2,716.95 2,714.36 2,716.77 241.0K
17:15 2,716.77 2,719.99 2,716.73 2,719.62 135.4K
17:20 2,719.93 2,720.01 2,719.07 2,719.09 196.6K
17:25 2,719.09 2,720.25 2,718.52 2,719.82 259.9K
17:30 2,719.82 2,719.82 2,719.82 2,719.82 7,326.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし