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 2,588.82 2,592.71 2,586.58 2,592.70 730.4K
09:05 2,592.62 2,593.31 2,589.93 2,590.00 394.0K
09:10 2,589.75 2,593.72 2,589.01 2,592.07 188.6K
09:15 2,592.15 2,592.15 2,587.76 2,588.00 134.1K
09:20 2,587.83 2,589.44 2,586.14 2,586.51 160.4K
09:25 2,586.38 2,586.70 2,584.66 2,585.41 140.0K
09:30 2,585.10 2,587.46 2,585.10 2,585.66 139.9K
09:35 2,585.79 2,585.79 2,584.29 2,584.85 202.0K
09:40 2,584.85 2,585.19 2,583.42 2,583.48 180.2K
09:45 2,583.48 2,584.20 2,581.43 2,581.95 214.5K
09:50 2,581.95 2,584.06 2,581.81 2,582.91 194.9K
09:55 2,582.91 2,584.70 2,582.79 2,583.65 160.9K
10:00 2,583.65 2,584.36 2,581.66 2,581.66 156.8K
10:05 2,581.66 2,585.10 2,581.66 2,584.84 162.2K
10:10 2,584.84 2,586.74 2,584.47 2,586.54 78.5K
10:15 2,586.54 2,588.57 2,586.54 2,587.65 81.1K
10:20 2,587.64 2,588.34 2,587.24 2,587.95 56.1K
10:25 2,587.87 2,589.37 2,587.04 2,589.37 148.5K
10:30 2,589.31 2,589.39 2,588.33 2,588.64 130.2K
10:35 2,588.67 2,589.40 2,588.19 2,589.27 124.3K
10:40 2,589.28 2,590.19 2,589.28 2,590.18 47.5K
10:45 2,590.22 2,590.22 2,588.91 2,589.40 86.2K
10:50 2,589.40 2,591.62 2,589.40 2,591.23 71.1K
10:55 2,591.29 2,591.67 2,590.01 2,590.70 68.0K
11:00 2,590.64 2,590.70 2,587.38 2,587.47 98.6K
11:05 2,587.47 2,587.71 2,586.26 2,586.46 81.3K
11:10 2,586.41 2,586.91 2,585.39 2,586.36 87.9K
11:15 2,586.35 2,586.95 2,585.84 2,585.84 72.6K
11:20 2,585.84 2,587.79 2,585.77 2,587.73 100.3K
11:25 2,587.89 2,588.68 2,587.21 2,587.88 64.2K
11:30 2,587.88 2,588.14 2,587.14 2,587.23 106.8K
11:35 2,587.23 2,587.77 2,586.11 2,586.33 107.0K
11:40 2,586.06 2,586.45 2,585.34 2,585.46 105.3K
11:45 2,585.32 2,585.32 2,584.55 2,584.94 70.2K
11:50 2,584.62 2,585.15 2,584.24 2,584.62 144.8K
11:55 2,584.49 2,584.86 2,583.07 2,583.07 182.4K
12:00 2,582.97 2,583.25 2,581.79 2,582.88 157.4K
12:05 2,582.88 2,584.58 2,582.83 2,584.49 127.7K
12:10 2,584.49 2,584.82 2,582.54 2,583.11 65.7K
12:15 2,583.10 2,583.41 2,582.09 2,582.12 73.7K
12:20 2,582.12 2,583.07 2,581.97 2,581.97 67.7K
12:25 2,581.97 2,583.20 2,581.89 2,583.07 105.7K
12:30 2,583.07 2,586.87 2,582.91 2,586.61 112.4K
12:35 2,586.61 2,587.80 2,586.61 2,586.69 73.1K
12:40 2,586.69 2,586.90 2,586.12 2,586.18 81.8K
12:45 2,586.18 2,586.27 2,584.32 2,584.32 74.3K
12:50 2,584.40 2,584.42 2,582.25 2,582.25 47.8K
12:55 2,582.25 2,582.38 2,580.61 2,580.70 64.0K
13:00 2,580.57 2,581.47 2,580.40 2,581.47 114.9K
13:05 2,581.40 2,581.40 2,580.02 2,580.02 68.5K
13:10 2,579.93 2,580.42 2,578.33 2,578.59 71.7K
13:15 2,578.53 2,578.53 2,577.65 2,577.88 99.3K
13:20 2,577.85 2,579.39 2,577.61 2,579.15 35.7K
13:25 2,579.15 2,581.11 2,579.15 2,579.89 60.7K
13:30 2,579.89 2,580.80 2,579.89 2,579.90 72.3K
13:35 2,579.92 2,581.29 2,579.92 2,580.96 42.9K
13:40 2,581.00 2,581.87 2,581.00 2,581.18 47.1K
13:45 2,580.83 2,581.13 2,580.19 2,580.48 125.7K
13:50 2,580.48 2,581.23 2,580.27 2,580.50 37.0K
13:55 2,580.50 2,581.80 2,580.42 2,580.64 90.9K
14:00 2,580.64 2,581.50 2,580.32 2,580.51 121.0K
14:05 2,580.04 2,580.04 2,578.93 2,579.58 66.9K
14:10 2,579.58 2,579.58 2,577.67 2,577.67 59.1K
14:15 2,577.67 2,578.77 2,577.45 2,578.77 51.9K
14:20 2,578.77 2,578.89 2,578.29 2,578.42 51.4K
14:25 2,578.33 2,579.96 2,578.33 2,579.90 79.8K
14:30 2,579.91 2,580.14 2,578.94 2,580.08 71.1K
14:35 2,580.08 2,580.43 2,579.15 2,579.19 104.3K
14:40 2,579.16 2,579.71 2,578.84 2,579.12 161.4K
14:45 2,579.12 2,580.32 2,579.12 2,580.24 103.9K
14:50 2,580.24 2,580.88 2,579.71 2,579.92 84.9K
14:55 2,579.92 2,579.92 2,574.15 2,575.19 176.1K
15:00 2,575.58 2,577.86 2,575.58 2,577.58 123.8K
15:05 2,577.58 2,578.57 2,577.49 2,577.68 77.8K
15:10 2,577.68 2,577.84 2,576.72 2,577.41 74.1K
15:15 2,577.41 2,578.16 2,576.13 2,576.42 91.3K
15:20 2,576.42 2,576.75 2,574.69 2,574.69 105.2K
15:25 2,574.69 2,576.18 2,574.15 2,575.52 111.5K
15:30 2,575.84 2,577.02 2,574.59 2,576.32 213.3K
15:35 2,576.26 2,578.17 2,574.01 2,574.05 119.6K
15:40 2,574.04 2,574.60 2,572.31 2,572.31 149.3K
15:45 2,572.26 2,572.69 2,570.74 2,571.20 93.1K
15:50 2,571.20 2,571.26 2,568.51 2,568.88 154.5K
15:55 2,568.99 2,571.85 2,568.69 2,571.75 109.8K
16:00 2,571.59 2,571.59 2,567.39 2,568.91 191.9K
16:05 2,568.77 2,570.25 2,568.77 2,569.41 213.1K
16:10 2,568.94 2,569.10 2,567.41 2,567.41 140.7K
16:15 2,567.41 2,569.17 2,567.27 2,568.43 131.4K
16:20 2,568.28 2,569.19 2,567.66 2,569.00 95.4K
16:25 2,569.16 2,571.32 2,568.27 2,571.07 114.2K
16:30 2,571.07 2,571.40 2,569.96 2,571.23 173.0K
16:35 2,571.20 2,573.33 2,571.09 2,572.43 207.4K
16:40 2,572.50 2,572.88 2,568.12 2,568.12 93.1K
16:45 2,568.12 2,568.64 2,565.61 2,565.61 110.6K
16:50 2,565.61 2,566.33 2,565.24 2,566.20 111.7K
16:55 2,566.20 2,566.61 2,564.63 2,565.04 131.4K
17:00 2,565.37 2,565.66 2,561.26 2,561.34 196.6K
17:05 2,561.20 2,562.51 2,561.15 2,561.55 199.9K
17:10 2,561.55 2,562.08 2,560.07 2,560.14 190.1K
17:15 2,560.14 2,560.57 2,559.11 2,560.57 206.6K
17:20 2,560.57 2,561.63 2,560.12 2,560.81 182.5K
17:25 2,560.81 2,560.97 2,559.61 2,560.00 214.9K
17:30 2,559.99 2,559.99 2,559.99 2,559.99 7,355.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし