TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,614.01
最終更新: 2025-09-29
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 2,605.95 2,611.91 2,604.81 2,605.22 980.1K
09:05 2,604.82 2,606.55 2,604.14 2,606.20 334.8K
09:10 2,606.25 2,608.94 2,605.36 2,608.23 193.0K
09:15 2,608.23 2,608.93 2,606.33 2,607.25 179.9K
09:20 2,607.16 2,607.16 2,604.86 2,606.42 156.4K
09:25 2,606.34 2,606.34 2,605.00 2,605.34 290.5K
09:30 2,605.72 2,609.82 2,604.69 2,609.82 333.0K
09:35 2,609.99 2,610.56 2,609.16 2,609.16 254.3K
09:40 2,609.20 2,611.02 2,609.17 2,610.66 204.5K
09:45 2,610.52 2,612.32 2,610.52 2,611.30 115.8K
09:50 2,610.93 2,611.82 2,610.50 2,610.50 51.2K
09:55 2,610.50 2,611.00 2,609.62 2,610.75 135.2K
10:00 2,610.75 2,612.57 2,609.96 2,612.11 135.3K
10:05 2,612.06 2,612.62 2,611.82 2,612.49 105.3K
10:10 2,612.43 2,612.71 2,610.24 2,611.26 67.9K
10:15 2,611.19 2,612.46 2,611.00 2,612.18 149.0K
10:20 2,612.18 2,612.73 2,611.49 2,612.73 110.0K
10:25 2,612.82 2,615.52 2,612.70 2,615.47 151.0K
10:30 2,615.48 2,616.22 2,612.58 2,612.94 184.1K
10:35 2,612.94 2,614.85 2,612.77 2,614.76 113.2K
10:40 2,614.76 2,615.37 2,614.30 2,615.37 125.7K
10:45 2,615.37 2,615.37 2,613.83 2,614.43 111.7K
10:50 2,614.30 2,617.16 2,613.50 2,616.49 129.5K
10:55 2,616.49 2,616.49 2,613.86 2,613.87 90.7K
11:00 2,613.92 2,615.36 2,613.92 2,614.74 150.0K
11:05 2,614.59 2,616.85 2,614.38 2,616.83 135.5K
11:10 2,616.83 2,618.73 2,616.60 2,618.58 140.9K
11:15 2,618.58 2,618.67 2,617.73 2,618.59 87.7K
11:20 2,618.72 2,619.74 2,618.72 2,619.35 72.0K
11:25 2,619.34 2,620.72 2,618.18 2,618.69 71.7K
11:30 2,618.89 2,620.27 2,618.89 2,619.71 37.8K
11:35 2,619.74 2,620.71 2,619.69 2,620.58 77.0K
11:40 2,620.58 2,620.58 2,618.72 2,618.74 77.6K
11:45 2,618.74 2,618.75 2,615.82 2,616.24 95.1K
11:50 2,616.24 2,616.32 2,614.52 2,614.65 73.4K
11:55 2,614.57 2,617.36 2,614.53 2,617.36 95.4K
12:00 2,617.48 2,618.10 2,616.40 2,617.98 60.3K
12:05 2,617.98 2,619.26 2,617.98 2,619.22 59.4K
12:10 2,619.22 2,624.76 2,619.08 2,624.76 152.4K
12:15 2,624.84 2,626.62 2,624.05 2,626.21 127.5K
12:20 2,625.56 2,625.65 2,623.37 2,623.68 87.3K
12:25 2,623.68 2,623.68 2,621.90 2,622.03 66.0K
12:30 2,622.09 2,622.09 2,620.32 2,620.64 90.7K
12:35 2,620.67 2,622.24 2,620.54 2,621.34 84.0K
12:40 2,620.96 2,621.40 2,620.88 2,621.34 56.6K
12:45 2,621.41 2,621.54 2,620.68 2,621.51 35.9K
12:50 2,621.67 2,622.66 2,621.30 2,622.47 118.1K
12:55 2,622.34 2,623.17 2,622.19 2,622.29 84.3K
13:00 2,622.26 2,624.17 2,622.14 2,623.98 141.7K
13:05 2,624.02 2,624.22 2,621.77 2,621.77 94.4K
13:10 2,621.77 2,621.88 2,616.46 2,617.28 120.8K
13:15 2,617.44 2,619.67 2,617.41 2,619.64 106.7K
13:20 2,619.57 2,621.90 2,619.57 2,621.90 52.8K
13:25 2,621.90 2,622.37 2,621.14 2,621.26 42.0K
13:30 2,621.33 2,622.32 2,621.33 2,621.86 50.7K
13:35 2,621.75 2,622.78 2,621.59 2,622.78 63.8K
13:40 2,622.78 2,622.83 2,621.06 2,621.12 85.7K
13:45 2,621.12 2,621.12 2,617.47 2,617.47 164.6K
13:50 2,617.47 2,617.63 2,615.61 2,616.11 97.0K
13:55 2,616.34 2,620.40 2,616.34 2,620.14 114.5K
14:00 2,619.96 2,621.14 2,619.96 2,620.23 136.2K
14:05 2,620.23 2,621.82 2,619.64 2,621.82 85.8K
14:10 2,621.82 2,623.08 2,621.82 2,622.51 81.2K
14:15 2,622.43 2,623.50 2,620.34 2,620.34 133.2K
14:20 2,620.32 2,620.75 2,619.19 2,619.80 50.1K
14:25 2,619.86 2,619.86 2,617.64 2,618.46 107.0K
14:30 2,618.40 2,619.25 2,616.29 2,616.59 91.5K
14:35 2,616.47 2,616.62 2,613.17 2,613.74 223.2K
14:40 2,613.58 2,614.58 2,612.24 2,614.58 139.2K
14:45 2,614.58 2,614.84 2,613.66 2,614.23 95.4K
14:50 2,614.23 2,616.41 2,614.21 2,616.31 59.7K
14:55 2,616.31 2,616.79 2,616.11 2,616.20 58.6K
15:00 2,616.20 2,617.61 2,616.17 2,617.61 87.1K
15:05 2,617.61 2,619.27 2,617.56 2,618.11 64.0K
15:10 2,617.73 2,617.73 2,615.53 2,615.94 62.8K
15:15 2,615.93 2,615.93 2,611.96 2,612.71 134.7K
15:20 2,612.71 2,614.07 2,612.67 2,613.56 85.2K
15:25 2,613.77 2,614.24 2,612.71 2,614.10 84.8K
15:30 2,613.63 2,613.63 2,610.72 2,611.23 244.2K
15:35 2,611.29 2,613.67 2,611.07 2,612.52 152.0K
15:40 2,612.62 2,616.62 2,612.31 2,616.41 225.3K
15:45 2,616.21 2,618.84 2,616.18 2,617.80 172.8K
15:50 2,617.69 2,619.05 2,615.95 2,616.41 211.2K
15:55 2,616.47 2,617.48 2,616.10 2,617.03 152.5K
16:00 2,616.57 2,617.99 2,616.20 2,616.58 153.7K
16:05 2,616.45 2,616.53 2,613.26 2,613.44 157.8K
16:10 2,613.54 2,614.47 2,612.02 2,612.02 122.3K
16:15 2,612.15 2,614.02 2,610.35 2,614.01 178.4K
16:20 2,614.09 2,614.51 2,611.25 2,612.99 157.3K
16:25 2,612.99 2,613.74 2,611.80 2,613.05 125.5K
16:30 2,612.80 2,613.62 2,612.17 2,613.33 162.3K
16:35 2,613.27 2,613.65 2,612.93 2,613.16 89.5K
16:40 2,613.10 2,613.48 2,611.81 2,611.86 162.6K
16:45 2,612.00 2,615.47 2,612.00 2,615.17 277.1K
16:50 2,615.24 2,615.82 2,613.74 2,613.74 108.8K
16:55 2,613.59 2,614.29 2,612.86 2,613.51 126.3K
17:00 2,613.39 2,613.42 2,612.10 2,612.75 215.8K
17:05 2,612.69 2,613.18 2,611.83 2,612.82 197.4K
17:10 2,612.76 2,613.79 2,612.28 2,612.47 207.4K
17:15 2,612.42 2,615.03 2,612.42 2,615.03 215.5K
17:20 2,614.61 2,615.13 2,613.38 2,614.67 255.0K
17:25 2,614.60 2,616.33 2,614.09 2,616.12 272.9K
17:30 2,615.88 2,615.88 2,615.84 2,615.84 6,854.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし