TecDAX Price (TECDAXP)

TECDAXP
🏛️ ドイツ →
2,591.33
最終更新: 2025-09-26
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 2,596.21 2,600.46 2,593.21 2,593.50 599.5K
09:05 2,593.52 2,597.19 2,592.73 2,595.60 160.4K
09:10 2,595.68 2,596.02 2,592.38 2,592.93 186.4K
09:15 2,593.04 2,593.91 2,590.31 2,590.63 82.2K
09:20 2,590.63 2,591.90 2,590.56 2,591.04 74.0K
09:25 2,590.93 2,590.93 2,585.63 2,586.97 142.8K
09:30 2,586.71 2,589.05 2,586.71 2,587.52 114.9K
09:35 2,587.42 2,590.10 2,587.42 2,589.47 67.1K
09:40 2,589.69 2,591.17 2,589.69 2,590.55 64.2K
09:45 2,590.47 2,592.63 2,590.37 2,592.21 53.9K
09:50 2,592.23 2,592.87 2,591.46 2,592.87 44.3K
09:55 2,592.87 2,594.11 2,592.87 2,594.05 51.4K
10:00 2,594.68 2,594.68 2,592.28 2,594.29 68.5K
10:05 2,594.38 2,594.46 2,592.28 2,593.50 44.0K
10:10 2,593.50 2,596.47 2,593.20 2,596.00 76.5K
10:15 2,596.15 2,596.35 2,595.73 2,596.26 84.0K
10:20 2,596.34 2,596.55 2,595.16 2,595.16 53.2K
10:25 2,595.16 2,596.09 2,594.49 2,596.09 58.3K
10:30 2,596.02 2,596.24 2,592.51 2,592.51 188.8K
10:35 2,592.71 2,592.84 2,589.37 2,589.44 83.3K
10:40 2,589.44 2,589.66 2,588.54 2,589.39 78.9K
10:45 2,589.48 2,589.62 2,588.01 2,588.37 68.8K
10:50 2,588.37 2,588.37 2,587.24 2,587.81 64.0K
10:55 2,587.84 2,588.06 2,586.68 2,586.68 49.2K
11:00 2,586.66 2,588.24 2,586.66 2,587.84 49.9K
11:05 2,587.84 2,588.68 2,587.50 2,588.05 63.0K
11:10 2,587.87 2,588.06 2,586.16 2,587.42 75.0K
11:15 2,587.50 2,588.12 2,586.98 2,587.94 50.9K
11:20 2,587.94 2,589.30 2,587.94 2,588.64 50.0K
11:25 2,588.49 2,588.49 2,586.64 2,587.80 79.3K
11:30 2,587.78 2,588.54 2,587.09 2,587.14 40.0K
11:35 2,587.00 2,587.00 2,585.18 2,585.87 57.4K
11:40 2,585.87 2,586.49 2,585.83 2,586.49 36.0K
11:45 2,586.49 2,586.49 2,584.86 2,585.09 42.3K
11:50 2,585.36 2,585.86 2,584.96 2,585.07 35.5K
11:55 2,585.07 2,585.15 2,583.94 2,584.77 35.0K
12:00 2,584.84 2,585.77 2,584.61 2,585.77 35.4K
12:05 2,585.77 2,586.61 2,585.34 2,585.45 51.2K
12:10 2,585.48 2,586.52 2,585.36 2,586.52 34.2K
12:15 2,586.52 2,586.91 2,586.29 2,586.59 36.9K
12:20 2,586.59 2,587.36 2,586.59 2,586.80 29.9K
12:25 2,586.80 2,588.77 2,586.80 2,588.54 34.9K
12:30 2,588.81 2,590.41 2,588.54 2,589.55 61.8K
12:35 2,589.55 2,589.55 2,587.95 2,587.96 54.6K
12:40 2,587.96 2,588.72 2,587.82 2,588.00 33.0K
12:45 2,587.99 2,589.40 2,587.99 2,589.40 80.0K
12:50 2,589.34 2,590.34 2,589.34 2,589.75 29.4K
12:55 2,589.75 2,589.75 2,588.68 2,588.82 51.3K
13:00 2,588.95 2,589.23 2,587.68 2,589.23 168.0K
13:05 2,589.12 2,590.44 2,589.08 2,590.42 51.5K
13:10 2,590.49 2,591.94 2,590.43 2,591.86 25.7K
13:15 2,591.79 2,592.14 2,590.83 2,591.11 38.4K
13:20 2,591.11 2,591.97 2,590.96 2,591.78 30.6K
13:25 2,591.78 2,592.13 2,591.24 2,591.57 20.4K
13:30 2,591.57 2,591.87 2,590.08 2,590.70 51.1K
13:35 2,590.91 2,591.47 2,590.38 2,591.47 48.7K
13:40 2,591.47 2,592.18 2,591.42 2,591.89 20.5K
13:45 2,591.89 2,592.47 2,591.45 2,592.45 24.2K
13:50 2,592.45 2,592.69 2,591.90 2,592.69 62.9K
13:55 2,592.69 2,592.69 2,591.93 2,591.93 34.3K
14:00 2,591.93 2,593.16 2,591.48 2,592.49 28.2K
14:05 2,592.49 2,592.49 2,591.60 2,591.62 34.4K
14:10 2,591.62 2,591.88 2,590.81 2,591.17 68.3K
14:15 2,591.71 2,592.53 2,590.64 2,590.88 73.6K
14:20 2,590.88 2,593.49 2,590.82 2,593.09 161.0K
14:25 2,593.11 2,593.67 2,592.99 2,593.55 55.4K
14:30 2,594.31 2,594.31 2,586.42 2,586.42 193.7K
14:35 2,586.52 2,586.84 2,584.95 2,584.95 44.5K
14:40 2,584.95 2,587.56 2,584.95 2,587.56 75.6K
14:45 2,587.83 2,589.36 2,587.27 2,587.27 38.2K
14:50 2,587.27 2,590.71 2,587.27 2,590.59 30.2K
14:55 2,590.66 2,590.94 2,588.63 2,590.37 76.7K
15:00 2,590.35 2,592.56 2,590.35 2,591.74 71.9K
15:05 2,591.74 2,591.74 2,586.91 2,587.21 44.8K
15:10 2,587.12 2,587.85 2,586.88 2,587.48 51.8K
15:15 2,587.57 2,587.82 2,586.74 2,587.82 61.3K
15:20 2,587.82 2,587.82 2,585.34 2,586.41 52.3K
15:25 2,586.41 2,586.63 2,583.44 2,583.44 84.8K
15:30 2,583.43 2,585.74 2,583.24 2,584.08 237.1K
15:35 2,584.32 2,585.65 2,583.59 2,584.62 119.1K
15:40 2,584.79 2,586.22 2,583.17 2,584.00 171.5K
15:45 2,584.13 2,587.09 2,583.68 2,586.47 173.1K
15:50 2,586.72 2,588.16 2,586.23 2,587.66 185.4K
15:55 2,587.77 2,588.47 2,586.04 2,587.83 193.1K
16:00 2,588.25 2,588.46 2,584.67 2,585.18 190.9K
16:05 2,585.24 2,585.24 2,583.54 2,583.70 172.2K
16:10 2,583.52 2,583.52 2,580.45 2,580.45 116.7K
16:15 2,580.45 2,580.45 2,577.94 2,578.55 109.5K
16:20 2,578.52 2,579.33 2,577.87 2,578.69 137.3K
16:25 2,578.74 2,580.20 2,577.69 2,578.05 236.2K
16:30 2,578.23 2,579.54 2,577.11 2,579.54 141.6K
16:35 2,579.55 2,579.78 2,578.15 2,578.15 88.2K
16:40 2,578.21 2,578.71 2,577.34 2,577.67 109.0K
16:45 2,577.66 2,578.39 2,575.87 2,577.03 146.6K
16:50 2,577.03 2,577.60 2,576.62 2,577.17 113.8K
16:55 2,576.87 2,577.86 2,575.58 2,576.19 161.9K
17:00 2,576.31 2,576.84 2,575.21 2,575.21 101.3K
17:05 2,575.21 2,576.19 2,574.55 2,574.55 204.4K
17:10 2,574.51 2,575.67 2,574.51 2,575.49 166.3K
17:15 2,575.87 2,576.98 2,575.75 2,576.51 165.2K
17:20 2,576.58 2,576.58 2,575.53 2,575.55 219.9K
17:25 2,575.66 2,576.48 2,575.25 2,575.92 286.2K
17:30 2,576.26 2,576.26 2,576.26 2,576.26 5,809.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし