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 2,564.03 2,576.65 2,564.03 2,576.65 480.1K
09:05 2,576.65 2,578.56 2,575.69 2,576.61 166.8K
09:10 2,576.49 2,578.64 2,576.45 2,577.22 183.6K
09:15 2,577.22 2,581.09 2,575.96 2,580.99 101.8K
09:20 2,581.08 2,582.40 2,580.34 2,581.53 82.2K
09:25 2,581.47 2,582.12 2,580.64 2,581.88 77.4K
09:30 2,581.62 2,582.24 2,579.38 2,582.24 157.6K
09:35 2,582.18 2,584.93 2,581.87 2,583.43 130.3K
09:40 2,583.48 2,584.24 2,580.77 2,580.77 67.6K
09:45 2,580.93 2,581.05 2,578.93 2,578.93 75.1K
09:50 2,578.74 2,579.79 2,578.05 2,579.73 92.1K
09:55 2,579.31 2,580.93 2,578.91 2,580.93 76.1K
10:00 2,580.96 2,583.43 2,580.96 2,581.64 92.8K
10:05 2,581.38 2,582.81 2,580.46 2,582.69 84.1K
10:10 2,582.69 2,582.69 2,579.75 2,579.75 109.3K
10:15 2,579.75 2,579.75 2,577.82 2,579.03 80.5K
10:20 2,578.97 2,580.80 2,578.58 2,580.05 69.7K
10:25 2,580.05 2,580.80 2,579.90 2,580.60 70.6K
10:30 2,580.60 2,581.68 2,579.78 2,580.36 87.7K
10:35 2,580.52 2,580.94 2,577.77 2,578.36 57.9K
10:40 2,578.23 2,578.23 2,574.87 2,575.77 87.4K
10:45 2,575.77 2,577.64 2,575.01 2,575.01 44.8K
10:50 2,575.01 2,575.17 2,574.59 2,574.77 51.0K
10:55 2,574.77 2,575.00 2,574.33 2,574.82 36.2K
11:00 2,574.76 2,575.07 2,572.97 2,573.40 110.9K
11:05 2,573.40 2,573.77 2,572.18 2,572.27 71.0K
11:10 2,572.24 2,572.24 2,570.19 2,570.33 113.6K
11:15 2,569.51 2,570.60 2,569.26 2,569.56 71.3K
11:20 2,569.70 2,571.40 2,569.68 2,571.40 82.5K
11:25 2,571.40 2,573.78 2,571.30 2,573.12 61.2K
11:30 2,573.12 2,573.65 2,572.51 2,573.23 61.4K
11:35 2,573.23 2,573.48 2,572.46 2,572.93 93.2K
11:40 2,572.77 2,572.99 2,570.82 2,571.07 72.5K
11:45 2,571.17 2,571.33 2,570.46 2,570.54 71.6K
11:50 2,570.54 2,572.69 2,570.47 2,572.15 28.6K
11:55 2,572.15 2,572.72 2,570.97 2,571.32 81.4K
12:00 2,571.28 2,571.43 2,570.41 2,570.59 63.7K
12:05 2,570.59 2,570.59 2,569.82 2,570.45 46.1K
12:10 2,570.45 2,570.96 2,569.77 2,569.95 38.0K
12:15 2,569.95 2,571.38 2,569.60 2,571.38 66.0K
12:20 2,571.38 2,572.01 2,571.35 2,571.76 26.5K
12:25 2,571.82 2,571.90 2,570.18 2,570.18 36.3K
12:30 2,570.24 2,570.24 2,568.89 2,568.89 99.7K
12:35 2,568.97 2,569.37 2,568.31 2,568.91 50.0K
12:40 2,568.91 2,568.91 2,565.56 2,565.87 73.3K
12:45 2,565.87 2,566.61 2,565.42 2,566.02 59.2K
12:50 2,566.02 2,567.39 2,565.88 2,566.34 60.1K
12:55 2,566.34 2,567.63 2,565.09 2,567.50 83.1K
13:00 2,567.58 2,567.63 2,565.37 2,566.24 228.0K
13:05 2,566.24 2,566.35 2,564.89 2,565.75 96.7K
13:10 2,565.76 2,567.38 2,565.46 2,565.77 68.4K
13:15 2,565.72 2,566.02 2,564.50 2,564.71 43.1K
13:20 2,564.71 2,567.64 2,564.64 2,567.16 62.7K
13:25 2,566.83 2,566.89 2,566.22 2,566.83 63.1K
13:30 2,566.77 2,568.04 2,566.54 2,566.90 57.9K
13:35 2,566.84 2,567.15 2,565.78 2,566.74 122.7K
13:40 2,566.74 2,567.27 2,566.53 2,566.74 72.2K
13:45 2,566.74 2,567.75 2,566.67 2,567.55 41.4K
13:50 2,567.55 2,569.61 2,567.55 2,569.44 55.6K
13:55 2,569.44 2,569.50 2,568.68 2,569.00 46.9K
14:00 2,569.06 2,569.14 2,567.97 2,568.94 41.2K
14:05 2,569.01 2,570.95 2,568.47 2,570.95 41.7K
14:10 2,571.01 2,571.68 2,570.27 2,570.66 82.7K
14:15 2,570.66 2,571.49 2,570.43 2,571.38 65.7K
14:20 2,571.37 2,573.83 2,571.37 2,573.83 44.8K
14:25 2,573.85 2,575.01 2,573.82 2,574.88 95.8K
14:30 2,574.72 2,574.72 2,572.53 2,572.89 49.8K
14:35 2,572.89 2,573.43 2,571.97 2,572.13 63.2K
14:40 2,572.25 2,572.86 2,572.08 2,572.09 36.9K
14:45 2,572.09 2,573.23 2,572.03 2,573.17 49.3K
14:50 2,573.17 2,574.90 2,573.07 2,574.71 39.8K
14:55 2,574.71 2,575.99 2,574.69 2,575.87 48.1K
15:00 2,575.87 2,575.88 2,575.01 2,575.43 44.3K
15:05 2,575.43 2,575.87 2,574.71 2,574.72 119.5K
15:10 2,574.80 2,574.80 2,573.08 2,573.29 46.2K
15:15 2,573.29 2,574.19 2,572.53 2,573.90 62.0K
15:20 2,573.90 2,575.83 2,573.90 2,575.63 77.7K
15:25 2,575.63 2,578.15 2,575.63 2,577.85 117.4K
15:30 2,577.59 2,582.25 2,576.87 2,582.05 220.9K
15:35 2,582.05 2,582.29 2,579.28 2,581.97 177.3K
15:40 2,581.86 2,582.47 2,579.37 2,579.58 121.0K
15:45 2,579.58 2,580.92 2,578.95 2,580.01 120.1K
15:50 2,580.02 2,580.47 2,578.70 2,579.61 154.6K
15:55 2,579.12 2,580.98 2,578.86 2,580.66 207.4K
16:00 2,580.73 2,581.71 2,579.45 2,579.78 132.9K
16:05 2,579.78 2,581.87 2,579.78 2,581.22 116.5K
16:10 2,581.22 2,581.67 2,580.21 2,581.42 90.9K
16:15 2,581.42 2,582.31 2,579.95 2,580.00 143.2K
16:20 2,580.30 2,580.55 2,579.13 2,579.86 153.7K
16:25 2,579.93 2,580.42 2,578.36 2,579.45 112.7K
16:30 2,579.45 2,579.45 2,575.92 2,576.36 102.2K
16:35 2,576.44 2,576.81 2,575.08 2,576.03 107.5K
16:40 2,576.00 2,577.34 2,575.83 2,576.94 113.2K
16:45 2,577.03 2,577.61 2,575.63 2,575.71 91.5K
16:50 2,575.57 2,575.72 2,573.22 2,575.20 118.5K
16:55 2,575.16 2,575.47 2,574.04 2,574.51 115.5K
17:00 2,574.14 2,574.82 2,573.26 2,574.38 134.3K
17:05 2,574.50 2,575.36 2,573.91 2,574.81 172.7K
17:10 2,574.88 2,576.61 2,574.69 2,576.36 121.5K
17:15 2,576.23 2,577.86 2,576.09 2,577.86 161.6K
17:20 2,577.86 2,577.87 2,576.77 2,577.28 149.1K
17:25 2,577.18 2,579.09 2,576.71 2,579.03 222.6K
17:30 2,579.19 2,579.37 2,579.19 2,579.37 8,437.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし