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 2,624.15 2,630.19 2,624.15 2,630.15 719.6K
09:05 2,629.76 2,630.05 2,625.70 2,625.70 197.9K
09:10 2,625.79 2,626.84 2,624.29 2,624.50 152.5K
09:15 2,624.50 2,624.50 2,622.25 2,622.69 148.1K
09:20 2,622.53 2,622.98 2,621.74 2,622.43 82.6K
09:25 2,622.67 2,623.86 2,622.30 2,623.85 74.9K
09:30 2,623.82 2,624.98 2,623.15 2,624.98 121.8K
09:35 2,624.99 2,629.76 2,624.99 2,629.30 101.2K
09:40 2,629.30 2,631.68 2,629.00 2,631.21 113.2K
09:45 2,631.21 2,631.96 2,630.41 2,631.11 169.1K
09:50 2,631.13 2,631.63 2,629.63 2,630.94 69.3K
09:55 2,630.89 2,632.01 2,630.71 2,631.00 85.9K
10:00 2,631.00 2,631.00 2,627.25 2,628.20 74.6K
10:05 2,628.34 2,628.46 2,627.33 2,628.09 94.1K
10:10 2,628.22 2,628.98 2,627.71 2,628.66 61.2K
10:15 2,628.78 2,629.53 2,627.35 2,627.38 184.5K
10:20 2,627.48 2,629.00 2,627.08 2,629.00 69.8K
10:25 2,629.05 2,630.12 2,628.73 2,629.41 90.2K
10:30 2,629.40 2,630.11 2,628.73 2,630.11 28.4K
10:35 2,630.10 2,630.42 2,628.92 2,629.25 51.0K
10:40 2,628.83 2,630.34 2,628.70 2,630.34 56.6K
10:45 2,630.39 2,630.39 2,629.46 2,629.48 68.0K
10:50 2,629.15 2,629.15 2,626.94 2,627.00 70.2K
10:55 2,627.00 2,627.81 2,626.18 2,626.38 100.1K
11:00 2,626.38 2,627.04 2,626.31 2,626.42 62.8K
11:05 2,626.42 2,628.66 2,626.38 2,627.75 85.1K
11:10 2,627.73 2,628.66 2,627.07 2,627.78 80.6K
11:15 2,627.78 2,629.52 2,627.78 2,629.15 89.2K
11:20 2,629.16 2,629.74 2,628.78 2,629.24 100.5K
11:25 2,629.27 2,630.31 2,628.51 2,628.69 52.9K
11:30 2,628.77 2,630.90 2,628.60 2,630.77 81.1K
11:35 2,630.86 2,631.66 2,630.86 2,631.18 42.0K
11:40 2,631.16 2,631.28 2,630.19 2,630.59 91.1K
11:45 2,630.52 2,631.94 2,630.52 2,631.74 34.8K
11:50 2,631.27 2,631.44 2,630.25 2,631.36 100.3K
11:55 2,631.41 2,631.74 2,630.96 2,631.47 126.5K
12:00 2,631.22 2,632.57 2,630.90 2,631.19 122.0K
12:05 2,631.19 2,632.16 2,630.56 2,632.16 63.0K
12:10 2,632.16 2,632.53 2,630.46 2,630.46 63.9K
12:15 2,630.46 2,630.46 2,629.13 2,629.40 55.4K
12:20 2,629.40 2,629.55 2,628.43 2,628.54 45.9K
12:25 2,628.35 2,628.81 2,627.91 2,627.91 31.1K
12:30 2,627.91 2,628.08 2,627.41 2,628.00 36.9K
12:35 2,628.00 2,628.11 2,625.89 2,625.90 77.6K
12:40 2,625.88 2,626.57 2,625.29 2,626.57 39.6K
12:45 2,626.57 2,626.72 2,626.17 2,626.24 62.2K
12:50 2,626.24 2,627.28 2,625.77 2,627.26 33.5K
12:55 2,627.31 2,627.82 2,626.94 2,627.63 41.1K
13:00 2,627.63 2,627.63 2,626.86 2,627.12 202.7K
13:05 2,627.12 2,628.49 2,627.10 2,628.13 37.1K
13:10 2,628.15 2,628.61 2,627.42 2,627.57 27.8K
13:15 2,627.64 2,627.69 2,627.32 2,627.41 23.7K
13:20 2,627.46 2,628.73 2,627.40 2,628.73 17.7K
13:25 2,628.79 2,629.43 2,628.62 2,629.33 44.9K
13:30 2,629.16 2,629.44 2,628.55 2,628.61 26.7K
13:35 2,628.49 2,629.07 2,628.26 2,629.07 32.9K
13:40 2,629.07 2,629.69 2,628.84 2,629.32 60.4K
13:45 2,629.31 2,629.58 2,628.08 2,628.25 75.6K
13:50 2,628.25 2,629.40 2,628.14 2,629.32 25.1K
13:55 2,629.26 2,630.13 2,629.26 2,629.72 49.3K
14:00 2,629.61 2,629.61 2,628.49 2,628.74 26.7K
14:05 2,628.72 2,628.88 2,628.10 2,628.46 48.0K
14:10 2,628.46 2,628.46 2,627.09 2,628.08 28.4K
14:15 2,628.13 2,629.09 2,628.09 2,628.09 22.1K
14:20 2,627.93 2,628.03 2,626.95 2,627.09 21.7K
14:25 2,627.09 2,627.86 2,627.03 2,627.72 48.3K
14:30 2,627.72 2,628.71 2,623.44 2,628.53 164.6K
14:35 2,628.38 2,630.74 2,628.30 2,628.92 98.9K
14:40 2,628.65 2,629.19 2,627.71 2,628.62 53.7K
14:45 2,628.62 2,630.97 2,628.62 2,629.94 61.9K
14:50 2,629.94 2,631.31 2,629.74 2,631.05 40.3K
14:55 2,631.09 2,631.09 2,629.92 2,629.92 41.7K
15:00 2,630.08 2,630.87 2,629.79 2,630.73 39.8K
15:05 2,630.73 2,631.76 2,630.63 2,631.53 32.5K
15:10 2,631.62 2,631.95 2,630.75 2,630.98 78.8K
15:15 2,631.13 2,631.67 2,629.86 2,630.01 55.9K
15:20 2,629.90 2,629.90 2,627.51 2,627.66 51.9K
15:25 2,627.75 2,628.64 2,627.50 2,627.96 48.4K
15:30 2,627.98 2,628.21 2,625.62 2,626.06 133.7K
15:35 2,626.00 2,627.56 2,624.71 2,627.56 93.0K
15:40 2,627.56 2,630.31 2,627.56 2,630.30 131.6K
15:45 2,630.69 2,630.69 2,628.09 2,629.30 80.4K
15:50 2,629.28 2,630.07 2,627.44 2,628.91 158.2K
15:55 2,628.95 2,629.67 2,627.16 2,629.38 111.3K
16:00 2,629.38 2,629.55 2,625.66 2,626.92 106.2K
16:05 2,626.87 2,627.29 2,625.84 2,625.84 134.9K
16:10 2,626.18 2,626.22 2,621.11 2,621.11 129.8K
16:15 2,620.57 2,622.04 2,617.95 2,617.95 185.6K
16:20 2,617.83 2,619.55 2,614.65 2,614.83 118.7K
16:25 2,614.84 2,615.31 2,613.44 2,614.46 107.1K
16:30 2,614.46 2,616.07 2,614.46 2,615.24 87.1K
16:35 2,615.22 2,615.50 2,613.38 2,613.99 136.5K
16:40 2,614.40 2,616.38 2,614.21 2,616.38 105.7K
16:45 2,616.26 2,616.26 2,614.59 2,615.52 92.8K
16:50 2,615.57 2,618.42 2,614.94 2,618.36 103.0K
16:55 2,618.39 2,618.41 2,613.07 2,613.18 115.1K
17:00 2,613.15 2,615.67 2,613.15 2,615.15 110.3K
17:05 2,614.98 2,616.71 2,614.59 2,616.51 151.8K
17:10 2,616.15 2,618.20 2,614.17 2,618.12 147.9K
17:15 2,618.15 2,618.40 2,616.26 2,616.50 149.1K
17:20 2,616.49 2,618.38 2,616.21 2,618.38 169.7K
17:25 2,618.45 2,619.39 2,617.57 2,618.84 204.0K
17:30 2,619.25 2,619.25 2,619.25 2,619.25 6,196.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし