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 2,592.45 2,609.49 2,590.83 2,609.49 588.4K
09:05 2,609.44 2,610.53 2,606.89 2,606.89 186.3K
09:10 2,606.63 2,611.21 2,606.00 2,611.21 194.1K
09:15 2,611.28 2,618.66 2,611.15 2,618.66 209.4K
09:20 2,618.71 2,619.09 2,616.55 2,617.01 265.8K
09:25 2,616.77 2,616.96 2,613.31 2,613.90 189.8K
09:30 2,613.83 2,613.89 2,609.52 2,609.52 129.4K
09:35 2,609.58 2,612.03 2,609.58 2,611.93 61.5K
09:40 2,611.94 2,614.27 2,610.94 2,613.29 99.8K
09:45 2,613.29 2,618.67 2,613.23 2,618.67 118.5K
09:50 2,619.11 2,621.92 2,618.95 2,621.63 140.3K
09:55 2,621.63 2,625.03 2,621.63 2,624.71 216.7K
10:00 2,624.71 2,627.08 2,623.46 2,626.92 105.6K
10:05 2,627.16 2,629.13 2,625.94 2,625.95 188.8K
10:10 2,625.87 2,629.20 2,625.78 2,629.10 72.9K
10:15 2,629.10 2,629.31 2,625.76 2,625.84 138.0K
10:20 2,625.84 2,628.32 2,625.02 2,628.24 89.8K
10:25 2,628.33 2,630.42 2,628.25 2,629.75 134.1K
10:30 2,629.78 2,631.38 2,629.61 2,630.19 84.1K
10:35 2,630.19 2,631.05 2,630.02 2,630.43 112.5K
10:40 2,630.43 2,631.12 2,629.40 2,629.70 162.9K
10:45 2,629.67 2,632.10 2,629.51 2,631.32 116.0K
10:50 2,631.37 2,632.52 2,630.50 2,632.44 87.6K
10:55 2,632.58 2,633.84 2,632.58 2,633.55 138.9K
11:00 2,633.58 2,636.17 2,633.58 2,634.93 81.4K
11:05 2,634.79 2,634.86 2,632.49 2,633.46 93.6K
11:10 2,633.46 2,635.46 2,633.46 2,634.84 105.0K
11:15 2,634.91 2,636.05 2,633.74 2,633.86 67.2K
11:20 2,633.82 2,635.65 2,632.94 2,633.07 201.7K
11:25 2,633.04 2,634.75 2,633.00 2,634.75 75.6K
11:30 2,634.81 2,635.78 2,632.77 2,635.08 102.2K
11:35 2,635.14 2,636.05 2,635.03 2,635.78 103.3K
11:40 2,635.75 2,635.78 2,634.66 2,635.35 102.1K
11:45 2,635.58 2,636.73 2,634.96 2,635.30 90.8K
11:50 2,635.29 2,636.00 2,634.85 2,634.85 41.0K
11:55 2,634.53 2,634.53 2,632.05 2,632.05 133.4K
12:00 2,632.05 2,634.82 2,631.16 2,634.39 99.4K
12:05 2,634.28 2,635.20 2,634.28 2,634.45 60.7K
12:10 2,634.47 2,634.95 2,632.52 2,634.69 70.5K
12:15 2,634.69 2,635.27 2,634.29 2,635.03 108.0K
12:20 2,634.95 2,635.01 2,633.90 2,634.13 80.4K
12:25 2,634.12 2,634.71 2,633.51 2,634.71 75.5K
12:30 2,634.71 2,634.85 2,633.40 2,633.45 51.8K
12:35 2,633.45 2,635.02 2,633.39 2,634.88 90.2K
12:40 2,634.88 2,635.18 2,634.18 2,634.18 79.8K
12:45 2,634.10 2,634.10 2,632.83 2,632.83 95.0K
12:50 2,632.88 2,633.26 2,632.56 2,632.78 64.5K
12:55 2,632.78 2,632.97 2,632.06 2,632.53 53.6K
13:00 2,632.55 2,636.76 2,632.55 2,634.88 195.4K
13:05 2,635.29 2,636.00 2,634.61 2,635.58 124.1K
13:10 2,635.58 2,638.19 2,635.58 2,637.74 87.7K
13:15 2,637.81 2,642.21 2,637.81 2,641.89 219.8K
13:20 2,641.90 2,644.16 2,641.89 2,643.84 94.4K
13:25 2,643.70 2,643.85 2,642.49 2,643.77 109.7K
13:30 2,643.69 2,644.36 2,641.78 2,642.17 101.5K
13:35 2,642.17 2,644.00 2,641.66 2,641.66 78.9K
13:40 2,641.79 2,642.11 2,640.27 2,640.63 75.9K
13:45 2,640.63 2,640.77 2,638.76 2,639.17 75.6K
13:50 2,639.13 2,641.11 2,639.13 2,640.76 53.0K
13:55 2,640.76 2,642.90 2,640.73 2,642.62 79.5K
14:00 2,642.43 2,642.61 2,639.80 2,641.13 77.1K
14:05 2,641.13 2,641.83 2,640.86 2,640.86 80.5K
14:10 2,640.68 2,640.98 2,639.90 2,640.75 67.8K
14:15 2,640.75 2,640.80 2,637.53 2,638.02 87.3K
14:20 2,638.11 2,640.46 2,638.11 2,640.46 67.0K
14:25 2,640.46 2,640.86 2,639.27 2,639.87 49.8K
14:30 2,639.87 2,640.11 2,635.76 2,635.77 128.4K
14:35 2,635.69 2,635.86 2,633.85 2,634.88 113.6K
14:40 2,634.80 2,637.16 2,634.80 2,636.77 74.0K
14:45 2,636.73 2,637.97 2,636.47 2,637.97 75.5K
14:50 2,637.94 2,638.04 2,636.80 2,637.03 66.5K
14:55 2,637.03 2,638.00 2,636.94 2,637.95 69.3K
15:00 2,637.62 2,637.62 2,633.46 2,633.77 122.9K
15:05 2,633.83 2,636.04 2,633.12 2,635.57 60.8K
15:10 2,635.57 2,635.59 2,633.00 2,633.08 115.7K
15:15 2,633.08 2,634.05 2,631.80 2,631.91 98.2K
15:20 2,632.00 2,633.91 2,631.90 2,633.76 233.7K
15:25 2,633.89 2,634.10 2,631.78 2,631.81 60.0K
15:30 2,631.37 2,632.18 2,629.97 2,629.97 188.9K
15:35 2,630.03 2,631.28 2,628.77 2,628.96 160.0K
15:40 2,628.64 2,628.90 2,625.86 2,628.26 122.6K
15:45 2,627.68 2,627.68 2,625.34 2,627.24 145.3K
15:50 2,627.35 2,628.51 2,623.64 2,623.89 120.4K
15:55 2,623.83 2,624.84 2,622.14 2,624.84 157.4K
16:00 2,625.24 2,627.70 2,624.53 2,627.70 131.6K
16:05 2,627.63 2,630.35 2,627.63 2,630.35 79.5K
16:10 2,630.40 2,631.83 2,628.97 2,628.97 49.9K
16:15 2,628.97 2,631.43 2,628.24 2,631.01 105.1K
16:20 2,631.01 2,632.70 2,630.82 2,632.58 131.2K
16:25 2,632.58 2,635.01 2,632.58 2,634.54 108.2K
16:30 2,634.51 2,637.95 2,634.51 2,637.34 127.3K
16:35 2,637.18 2,637.51 2,635.93 2,636.26 73.2K
16:40 2,636.15 2,636.42 2,634.09 2,634.40 206.2K
16:45 2,634.40 2,635.62 2,634.19 2,634.89 112.0K
16:50 2,634.89 2,634.89 2,632.83 2,632.83 227.9K
16:55 2,632.83 2,633.71 2,632.83 2,633.45 91.8K
17:00 2,633.43 2,633.69 2,632.92 2,632.98 111.2K
17:05 2,632.95 2,633.03 2,631.18 2,632.29 120.4K
17:10 2,632.29 2,634.30 2,632.29 2,634.14 140.8K
17:15 2,634.14 2,637.49 2,634.14 2,637.15 175.6K
17:20 2,637.16 2,637.98 2,636.92 2,637.38 193.1K
17:25 2,637.38 2,639.14 2,637.17 2,637.97 337.5K
17:30 2,638.18 2,638.58 2,638.18 2,638.58 7,484.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし