DCC plc (DCC)

DCC
🏛️ イギリス →
4,896.00
最終更新: 2025-10-02
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
08:00 4,638.00 4,660.00 4,638.00 4,644.00 4.9K
08:01 4,654.00 4,660.00 4,654.00 4,660.00 0.4K
08:02 4,644.00 4,644.00 4,634.00 4,636.00 0.8K
08:03 4,636.00 4,636.00 4,633.03 4,634.00 0.1K
08:04 4,642.00 4,642.00 4,638.00 4,640.00 2.4K
08:05 4,640.00 4,642.00 4,638.00 4,640.00 0.3K
08:06 4,634.00 4,640.00 4,634.00 4,636.00 1.2K
08:07 4,634.00 4,634.00 4,622.00 4,622.00 0.3K
08:08 4,628.00 4,634.00 4,628.00 4,632.00 0.5K
08:09 4,636.00 4,652.00 4,636.00 4,650.00 0.8K
08:10 4,652.00 4,661.65 4,652.00 4,658.00 0.9K
08:11 4,658.00 4,668.00 4,658.00 4,668.00 0.3K
08:12 4,672.00 4,672.00 4,654.00 4,656.00 0.4K
08:13 4,652.00 4,662.00 4,652.00 4,660.00 0.6K
08:14 4,658.00 4,660.00 4,658.00 4,660.00 0.4K
08:15 4,668.00 4,674.00 4,668.00 4,674.00 0.0K
08:16 4,668.00 4,676.00 4,668.00 4,676.00 0.1K
08:17 4,672.00 4,672.00 4,666.00 4,666.00 0.3K
08:18 4,667.56 4,670.00 4,666.00 4,670.00 0.5K
08:19 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
08:20 4,672.00 4,672.00 4,672.00 4,672.00 2.6K
08:21 4,676.00 4,676.00 4,676.00 4,676.00 0.4K
08:22 4,680.00 4,680.00 4,676.00 4,676.00 0.1K
08:23 4,671.91 4,680.00 4,671.91 4,680.00 0.7K
08:24 4,678.00 4,684.00 4,678.00 4,684.00 0.3K
08:25 4,684.00 4,688.00 4,684.00 4,684.00 0.6K
08:26 4,682.00 4,682.00 4,682.00 4,682.00 0.0K
08:27 4,680.00 4,680.00 4,670.00 4,670.00 1.1K
08:28 4,672.00 4,674.00 4,670.00 4,672.00 0.3K
08:29 4,672.00 4,674.00 4,672.00 4,674.00 0.1K
08:30 4,672.00 4,672.86 4,666.00 4,666.00 0.6K
08:31 4,662.00 4,662.00 4,656.00 4,656.00 0.3K
08:32 4,660.00 4,670.00 4,656.00 4,670.00 0.7K
08:33 4,670.00 4,676.00 4,670.00 4,676.00 0.4K
08:34 4,670.00 4,672.00 4,670.00 4,672.00 0.2K
08:35 4,668.00 4,669.56 4,666.00 4,669.56 0.3K
08:36 4,670.00 4,672.00 4,665.56 4,665.56 0.6K
08:37 4,662.00 4,664.00 4,656.00 4,656.00 1.0K
08:38 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
08:39 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
08:40 4,658.00 4,664.00 4,658.00 4,662.00 0.6K
08:41 4,662.00 4,666.00 4,662.00 4,666.00 0.7K
08:42 4,664.00 4,664.00 4,656.00 4,656.00 0.6K
08:43 4,656.00 4,662.00 4,656.00 4,660.00 0.5K
08:44 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
08:45 4,664.00 4,664.00 4,658.00 4,658.00 0.1K
08:46 4,658.00 4,662.00 4,656.00 4,656.00 0.6K
08:47 4,658.00 4,658.00 4,658.00 4,658.00 0.4K
08:48 4,656.00 4,656.00 4,654.00 4,654.00 0.1K
08:49 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
08:50 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
08:51 4,658.00 4,660.00 4,658.00 4,660.00 0.6K
08:52 4,664.00 4,668.00 4,664.00 4,668.00 0.4K
08:53 4,672.00 4,672.00 4,670.00 4,670.00 0.2K
08:54 4,672.00 4,672.00 4,672.00 4,672.00 0.2K
08:55 4,672.00 4,678.00 4,672.00 4,678.00 0.2K
08:56 4,680.00 4,684.00 4,680.00 4,684.00 0.0K
08:57 4,688.00 4,690.00 4,688.00 4,690.00 0.3K
08:58 4,700.00 4,706.00 4,700.00 4,706.00 0.9K
08:59 4,698.00 4,698.00 4,696.00 4,696.00 0.2K
09:00 4,692.00 4,692.00 4,684.00 4,686.00 0.4K
09:01 4,688.00 4,688.00 4,684.00 4,684.00 0.3K
09:02 4,682.00 4,682.00 4,678.00 4,678.00 0.4K
09:03 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
09:04 4,676.00 4,677.56 4,672.00 4,672.00 2.8K
09:05 4,678.00 4,678.00 4,676.00 4,678.00 1.9K
09:06 4,678.00 4,678.00 4,666.00 4,670.00 7.2K
09:07 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
09:08 4,690.00 4,690.00 4,686.00 4,686.00 0.1K
09:09 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
09:10 4,678.00 4,678.00 4,674.00 4,674.00 0.1K
09:11 4,672.00 4,676.00 4,672.00 4,676.00 0.4K
09:12 4,672.00 4,672.00 4,658.00 4,658.00 0.2K
09:14 4,656.00 4,660.00 4,656.00 4,656.00 0.3K
09:15 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
09:16 4,650.00 4,654.00 4,648.00 4,654.00 0.1K
09:17 4,653.56 4,656.00 4,653.56 4,656.00 0.3K
09:19 4,656.00 4,656.00 4,650.00 4,650.00 0.3K
09:20 4,652.00 4,660.00 4,652.00 4,660.00 0.2K
09:21 4,656.00 4,656.00 4,648.00 4,653.08 0.3K
09:22 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:23 4,648.00 4,649.56 4,648.00 4,649.56 0.1K
09:24 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
09:26 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
09:27 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
09:28 4,644.00 4,648.00 4,642.00 4,648.00 0.5K
09:29 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
09:30 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
09:31 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
09:32 4,644.00 4,648.00 4,644.00 4,648.00 0.2K
09:34 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
09:35 4,654.00 4,658.00 4,652.00 4,658.00 0.2K
09:36 4,657.56 4,657.56 4,657.56 4,657.56 0.0K
09:37 4,660.00 4,664.00 4,660.00 4,662.00 0.7K
09:38 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
09:41 4,690.00 4,690.00 4,690.00 4,690.00 0.2K
09:42 4,688.00 4,690.00 4,688.00 4,690.00 0.3K
09:43 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
09:44 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
09:46 4,690.00 4,694.00 4,690.00 4,692.00 0.4K
09:47 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
09:48 4,688.00 4,688.00 4,688.00 4,688.00 0.0K
09:49 4,690.00 4,694.00 4,686.00 4,686.00 0.3K
09:50 4,682.00 4,684.00 4,682.00 4,682.00 0.4K
09:51 4,684.00 4,684.00 4,684.00 4,684.00 0.1K
09:52 4,688.00 4,688.00 4,686.00 4,686.00 0.2K
09:53 4,684.00 4,684.00 4,682.00 4,682.00 0.3K
09:55 4,686.00 4,686.00 4,684.00 4,684.00 0.2K
09:56 4,682.00 4,690.00 4,682.00 4,690.00 0.2K
09:57 4,694.00 4,694.00 4,692.00 4,692.00 0.1K
09:59 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
10:00 4,688.00 4,692.00 4,688.00 4,692.00 0.4K
10:01 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
10:02 4,686.00 4,686.00 4,684.00 4,684.00 0.2K
10:03 4,686.00 4,686.00 4,682.00 4,682.00 0.3K
10:04 4,680.00 4,682.00 4,680.00 4,682.00 0.2K
10:06 4,684.00 4,684.00 4,684.00 4,684.00 0.0K
10:07 4,686.71 4,688.00 4,686.71 4,688.00 0.3K
10:08 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
10:09 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
10:10 4,696.00 4,698.00 4,696.00 4,696.00 0.2K
10:11 4,696.00 4,696.00 4,694.00 4,694.00 0.1K
10:12 4,700.00 4,700.00 4,690.00 4,690.00 0.1K
10:13 4,688.00 4,688.00 4,688.00 4,688.00 0.0K
10:15 4,690.00 4,690.00 4,688.00 4,688.00 0.2K
10:17 4,690.00 4,690.00 4,688.00 4,688.00 0.4K
10:18 4,692.00 4,692.00 4,690.00 4,690.00 0.6K
10:19 4,688.00 4,688.00 4,682.00 4,682.00 0.3K
10:20 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
10:21 4,674.00 4,674.00 4,674.00 4,674.00 0.1K
10:22 4,676.00 4,678.00 4,676.00 4,678.00 0.3K
10:24 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
10:25 4,680.00 4,682.00 4,676.00 4,676.00 1.4K
10:26 4,678.00 4,678.00 4,678.00 4,678.00 0.3K
10:28 4,678.00 4,678.00 4,674.00 4,674.00 0.2K
10:29 4,676.00 4,676.00 4,676.00 4,676.00 0.0K
10:30 4,676.00 4,676.00 4,676.00 4,676.00 0.1K
10:31 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
10:32 4,678.00 4,678.00 4,668.00 4,674.00 0.7K
10:33 4,670.00 4,670.00 4,668.00 4,668.00 0.1K
10:34 4,670.00 4,670.00 4,660.00 4,662.00 0.2K
10:35 4,660.00 4,666.00 4,660.00 4,666.00 0.9K
10:36 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
10:37 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
10:38 4,650.00 4,656.00 4,650.00 4,656.00 0.2K
10:39 4,654.00 4,660.00 4,654.00 4,660.00 0.2K
10:40 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
10:41 4,662.00 4,662.00 4,660.00 4,660.00 0.2K
10:42 4,662.00 4,664.00 4,662.00 4,664.00 0.1K
10:43 4,666.00 4,666.00 4,664.00 4,664.00 0.5K
10:45 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
10:46 4,660.00 4,660.00 4,655.28 4,656.00 0.5K
10:47 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:48 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
10:50 4,654.00 4,654.00 4,653.56 4,654.00 0.1K
10:52 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
10:53 4,656.00 4,656.00 4,654.00 4,654.00 0.1K
10:54 4,654.00 4,654.00 4,648.00 4,648.00 0.2K
10:55 4,646.00 4,650.00 4,646.00 4,650.00 0.1K
10:57 4,646.00 4,650.00 4,646.00 4,650.00 0.2K
10:58 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
11:00 4,642.00 4,642.00 4,638.00 4,638.00 0.5K
11:01 4,634.00 4,636.00 4,634.00 4,636.00 0.2K
11:02 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
11:03 4,646.00 4,648.00 4,646.00 4,648.00 1.3K
11:04 4,652.00 4,654.00 4,652.00 4,654.00 0.0K
11:05 4,660.00 4,660.00 4,658.00 4,658.00 0.3K
11:06 4,658.00 4,658.00 4,656.00 4,656.00 0.2K
11:07 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
11:08 4,660.00 4,660.00 4,658.00 4,658.00 0.1K
11:09 4,656.00 4,658.00 4,656.00 4,658.00 0.4K
11:10 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
11:11 4,650.00 4,650.00 4,648.00 4,648.00 0.3K
11:12 4,646.00 4,646.00 4,642.00 4,642.00 0.3K
11:13 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
11:15 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:16 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
11:17 4,642.00 4,646.00 4,642.00 4,646.00 0.2K
11:19 4,650.00 4,650.00 4,648.00 4,648.00 0.3K
11:20 4,650.00 4,650.00 4,642.00 4,642.00 0.2K
11:23 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
11:24 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
11:26 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
11:27 4,644.00 4,644.00 4,642.00 4,642.00 0.9K
11:28 4,642.00 4,644.00 4,642.00 4,642.00 0.5K
11:30 4,647.96 4,647.96 4,646.00 4,646.00 0.4K
11:31 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
11:32 4,642.00 4,642.00 4,640.00 4,640.00 0.1K
11:33 4,644.00 4,648.00 4,644.00 4,648.00 0.1K
11:34 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
11:35 4,650.00 4,656.00 4,650.00 4,656.00 0.2K
11:36 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
11:37 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
11:38 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
11:39 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
11:41 4,659.80 4,660.00 4,659.80 4,660.00 0.1K
11:42 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
11:43 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
11:44 4,660.00 4,660.00 4,656.00 4,656.00 0.2K
11:45 4,654.00 4,654.00 4,652.00 4,652.00 0.1K
11:47 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
11:48 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
11:49 4,660.12 4,660.12 4,660.00 4,660.00 0.7K
11:50 4,658.00 4,658.00 4,652.00 4,652.00 0.7K
11:51 4,652.00 4,654.00 4,652.00 4,654.00 0.4K
11:52 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
11:53 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
11:57 4,672.00 4,672.00 4,670.00 4,670.00 0.2K
11:58 4,668.00 4,670.00 4,666.00 4,666.00 0.1K
12:00 4,668.00 4,668.00 4,666.00 4,666.00 0.5K
12:01 4,666.00 4,666.00 4,666.00 4,666.00 0.3K
12:02 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
12:04 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
12:05 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
12:06 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
12:07 4,659.00 4,668.00 4,659.00 4,668.00 0.7K
12:08 4,668.00 4,668.00 4,666.00 4,666.00 0.1K
12:09 4,664.00 4,668.00 4,664.00 4,668.00 0.1K
12:11 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
12:13 4,658.00 4,658.00 4,656.00 4,656.00 0.4K
12:14 4,656.00 4,662.00 4,656.00 4,660.00 0.8K
12:15 4,656.00 4,656.00 4,652.00 4,652.00 0.2K
12:17 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
12:18 4,670.00 4,676.00 4,670.00 4,672.00 0.5K
12:19 4,668.00 4,668.00 4,668.00 4,668.00 0.2K
12:20 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
12:22 4,672.00 4,672.00 4,670.00 4,670.00 0.2K
12:24 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
12:26 4,672.00 4,672.00 4,670.00 4,672.00 0.0K
12:27 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
12:28 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
12:30 4,678.00 4,678.00 4,676.00 4,676.00 0.2K
12:33 4,682.00 4,682.00 4,682.00 4,682.00 0.2K
12:34 4,686.00 4,686.00 4,686.00 4,686.00 0.3K
12:35 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
12:37 4,681.00 4,688.00 4,681.00 4,688.00 0.3K
12:38 4,688.00 4,688.00 4,688.00 4,688.00 0.1K
12:39 4,688.00 4,688.00 4,688.00 4,688.00 0.0K
12:40 4,686.00 4,686.00 4,686.00 4,686.00 0.1K
12:42 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
12:43 4,692.00 4,694.00 4,692.00 4,694.00 0.1K
12:44 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
12:45 4,692.00 4,692.00 4,690.00 4,690.00 0.1K
12:48 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
12:49 4,700.00 4,702.00 4,698.00 4,698.00 2.9K
12:50 4,700.00 4,700.00 4,700.00 4,700.00 0.2K
12:51 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
12:52 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
12:53 4,694.00 4,694.00 4,692.00 4,694.00 0.5K
12:54 4,694.00 4,694.00 4,692.00 4,692.00 0.0K
12:55 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
12:56 4,692.00 4,692.00 4,689.00 4,689.00 0.3K
12:57 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
12:58 4,694.83 4,694.83 4,694.83 4,694.83 0.7K
12:59 4,696.00 4,696.00 4,692.00 4,692.00 0.1K
13:00 4,690.00 4,692.00 4,690.00 4,690.00 0.2K
13:01 4,690.00 4,690.00 4,684.00 4,684.00 0.1K
13:02 4,686.00 4,686.00 4,686.00 4,686.00 0.1K
13:03 4,684.00 4,684.00 4,680.00 4,680.00 0.2K
13:04 4,680.00 4,684.00 4,680.00 4,684.00 1.2K
13:05 4,680.00 4,682.00 4,680.00 4,682.00 1.3K
13:06 4,684.00 4,684.00 4,684.00 4,684.00 0.2K
13:07 4,680.00 4,686.00 4,678.00 4,686.00 0.2K
13:08 4,694.00 4,700.00 4,690.00 4,700.00 30.5K
13:09 4,696.00 4,696.00 4,694.00 4,694.00 0.3K
13:11 4,696.44 4,696.44 4,696.44 4,696.44 0.1K
13:12 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
13:13 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
13:14 4,702.00 4,708.00 4,702.00 4,708.00 0.2K
13:15 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
13:16 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
13:17 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
13:18 4,710.00 4,716.00 4,710.00 4,714.00 0.1K
13:19 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
13:20 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
13:21 4,708.00 4,708.00 4,704.00 4,704.00 0.2K
13:23 4,708.00 4,708.00 4,706.00 4,706.00 0.2K
13:25 4,710.00 4,714.00 4,710.00 4,714.00 0.7K
13:28 4,716.00 4,722.00 4,716.00 4,722.00 0.4K
13:29 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
13:30 4,718.00 4,720.00 4,717.37 4,718.00 0.2K
13:31 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
13:32 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
13:33 4,716.00 4,716.00 4,716.00 4,716.00 0.5K
13:34 4,717.00 4,720.00 4,716.00 4,716.00 1.9K
13:35 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
13:36 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
13:38 4,724.00 4,724.00 4,720.00 4,720.00 0.2K
13:39 4,718.00 4,718.00 4,716.00 4,716.00 0.1K
13:40 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
13:41 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
13:42 4,710.00 4,710.00 4,710.00 4,710.00 1.3K
13:43 4,714.00 4,714.00 4,710.00 4,710.00 1.3K
13:44 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
13:45 4,712.00 4,712.00 4,710.00 4,710.00 1.1K
13:46 4,712.00 4,718.00 4,712.00 4,718.00 0.2K
13:47 4,718.25 4,718.25 4,718.00 4,718.00 0.6K
13:48 4,716.00 4,716.00 4,714.00 4,714.00 0.1K
13:49 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
13:50 4,712.00 4,714.00 4,712.00 4,714.00 0.1K
13:53 4,718.00 4,718.00 4,718.00 4,718.00 0.2K
13:54 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
13:55 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
13:56 4,716.00 4,720.00 4,716.00 4,720.00 0.4K
13:57 4,714.00 4,714.00 4,712.00 4,712.00 1.1K
13:58 4,714.00 4,716.00 4,714.00 4,716.00 0.3K
13:59 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
14:00 4,718.00 4,718.00 4,714.00 4,718.00 1.2K
14:01 4,724.00 4,726.00 4,724.00 4,726.00 0.1K
14:02 4,732.00 4,732.00 4,726.00 4,730.00 0.5K
14:03 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
14:04 4,730.00 4,730.00 4,728.00 4,728.00 0.2K
14:05 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:06 4,730.00 4,731.22 4,730.00 4,730.00 0.7K
14:07 4,732.00 4,740.00 4,732.00 4,740.00 0.9K
14:08 4,742.00 4,748.00 4,740.00 4,748.00 0.9K
14:09 4,748.00 4,752.00 4,748.00 4,752.00 0.3K
14:10 4,754.00 4,764.00 4,754.00 4,764.00 0.3K
14:11 4,768.00 4,770.00 4,766.00 4,766.00 0.4K
14:12 4,752.00 4,758.00 4,752.00 4,754.00 0.7K
14:13 4,752.00 4,752.00 4,750.00 4,750.00 0.3K
14:14 4,752.00 4,754.00 4,750.00 4,752.00 0.3K
14:15 4,752.00 4,752.00 4,744.00 4,744.00 0.3K
14:16 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
14:17 4,742.00 4,744.00 4,742.00 4,744.00 0.5K
14:19 4,742.00 4,742.00 4,740.00 4,740.00 0.2K
14:20 4,742.00 4,742.00 4,740.00 4,742.00 0.1K
14:21 4,742.00 4,742.00 4,740.00 4,742.00 0.7K
14:22 4,742.00 4,742.00 4,740.00 4,740.00 0.2K
14:23 4,740.00 4,740.00 4,736.00 4,736.00 0.2K
14:24 4,738.00 4,738.00 4,732.00 4,732.00 0.5K
14:25 4,730.44 4,736.00 4,730.44 4,734.00 0.8K
14:26 4,736.00 4,738.00 4,736.00 4,738.00 0.1K
14:28 4,736.00 4,740.00 4,736.00 4,740.00 0.3K
14:29 4,742.00 4,742.00 4,740.00 4,740.00 0.1K
14:30 4,738.00 4,742.00 4,734.00 4,742.00 2.1K
14:31 4,740.00 4,740.00 4,736.00 4,736.00 0.9K
14:32 4,738.00 4,742.00 4,736.00 4,736.00 0.9K
14:33 4,738.00 4,746.00 4,738.00 4,745.56 1.2K
14:34 4,746.00 4,746.00 4,742.00 4,742.00 0.4K
14:35 4,744.00 4,746.00 4,742.00 4,742.00 0.6K
14:36 4,738.00 4,738.00 4,732.00 4,732.00 0.8K
14:37 4,736.00 4,740.00 4,736.00 4,736.00 0.6K
14:38 4,742.00 4,742.00 4,742.00 4,742.00 0.3K
14:39 4,746.00 4,746.00 4,738.00 4,738.00 0.2K
14:40 4,734.00 4,734.00 4,728.00 4,730.00 0.9K
14:41 4,728.00 4,728.00 4,724.00 4,724.00 0.5K
14:42 4,728.00 4,730.00 4,726.00 4,728.00 1.1K
14:43 4,730.00 4,738.00 4,730.00 4,736.00 0.6K
14:44 4,738.00 4,738.00 4,732.00 4,732.00 0.4K
14:45 4,730.00 4,730.00 4,728.00 4,728.00 0.1K
14:46 4,728.00 4,734.00 4,726.00 4,726.00 0.4K
14:47 4,724.00 4,724.00 4,718.00 4,722.00 0.4K
14:48 4,724.00 4,728.00 4,720.00 4,720.00 1.3K
14:49 4,716.00 4,724.00 4,716.00 4,724.00 1.2K
14:50 4,720.00 4,720.00 4,708.00 4,708.00 1.3K
14:51 4,710.00 4,718.00 4,710.00 4,718.00 1.2K
14:52 4,718.00 4,720.00 4,718.00 4,720.00 0.4K
14:53 4,722.00 4,726.00 4,720.00 4,726.00 0.9K
14:54 4,722.00 4,722.00 4,718.00 4,720.00 1.2K
14:55 4,724.00 4,728.00 4,724.00 4,726.00 0.7K
14:56 4,728.00 4,730.00 4,726.00 4,728.00 1.1K
14:57 4,728.00 4,730.00 4,728.00 4,730.00 0.9K
14:58 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:59 4,732.00 4,732.00 4,728.00 4,728.00 208.3K
15:00 4,732.00 4,732.00 4,726.00 4,726.00 1.9K
15:01 4,722.00 4,722.00 4,718.00 4,718.00 0.6K
15:02 4,720.00 4,730.00 4,720.00 4,728.00 2.4K
15:03 4,728.00 4,732.00 4,728.00 4,732.00 0.3K
15:04 4,734.00 4,736.00 4,732.00 4,736.00 0.2K
15:05 4,732.00 4,736.00 4,732.00 4,734.00 0.7K
15:06 4,738.00 4,738.00 4,734.00 4,734.00 1.1K
15:07 4,732.00 4,738.00 4,732.00 4,738.00 1.8K
15:08 4,738.00 4,742.00 4,738.00 4,742.00 1.2K
15:09 4,744.00 4,748.00 4,744.00 4,748.00 0.2K
15:10 4,746.00 4,746.00 4,742.00 4,742.00 0.5K
15:11 4,738.00 4,740.00 4,738.00 4,740.00 0.2K
15:12 4,734.00 4,740.00 4,734.00 4,740.00 0.1K
15:13 4,738.00 4,738.00 4,736.00 4,736.00 0.2K
15:14 4,732.00 4,734.00 4,732.00 4,734.00 0.2K
15:15 4,738.00 4,738.00 4,734.00 4,734.00 0.8K
15:16 4,738.00 4,738.00 4,734.00 4,734.00 1.4K
15:17 4,738.00 4,740.00 4,738.00 4,738.00 1.4K
15:18 4,736.69 4,736.69 4,734.00 4,736.00 0.8K
15:19 4,738.00 4,738.00 4,738.00 4,738.00 0.4K
15:20 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
15:21 4,738.00 4,738.00 4,738.00 4,738.00 1.0K
15:22 4,740.00 4,748.00 4,740.00 4,748.00 1.1K
15:23 4,746.00 4,748.00 4,746.00 4,748.00 0.1K
15:24 4,749.57 4,749.57 4,738.00 4,738.00 5.0K
15:25 4,740.00 4,742.00 4,740.00 4,740.00 0.4K
15:26 4,740.00 4,742.00 4,738.00 4,738.00 2.6K
15:27 4,738.00 4,740.00 4,738.00 4,740.00 0.4K
15:28 4,742.00 4,744.00 4,740.00 4,744.00 0.6K
15:29 4,744.00 4,746.00 4,736.00 4,736.00 0.8K
15:30 4,736.00 4,738.00 4,730.00 4,730.00 0.2K
15:31 4,726.00 4,726.00 4,726.00 4,726.00 0.3K
15:32 4,730.00 4,738.00 4,730.00 4,738.00 1.3K
15:33 4,740.00 4,744.00 4,740.00 4,742.00 0.4K
15:34 4,744.00 4,744.00 4,742.00 4,742.00 0.1K
15:35 4,748.00 4,748.00 4,738.00 4,738.00 0.6K
15:36 4,736.00 4,738.00 4,736.00 4,738.00 0.2K
15:37 4,736.00 4,736.00 4,734.00 4,734.00 0.8K
15:38 4,732.00 4,734.00 4,732.00 4,734.00 0.5K
15:39 4,736.00 4,740.00 4,736.00 4,740.00 0.5K
15:40 4,738.00 4,738.00 4,732.00 4,732.00 1.1K
15:41 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
15:43 4,730.00 4,730.00 4,726.00 4,726.00 0.3K
15:44 4,730.00 4,732.00 4,728.00 4,728.00 1.5K
15:45 4,726.00 4,728.00 4,724.00 4,728.00 1.5K
15:46 4,726.00 4,728.00 4,722.00 4,722.00 0.7K
15:47 4,726.00 4,726.00 4,724.00 4,724.00 0.3K
15:48 4,722.00 4,722.00 4,722.00 4,722.00 0.4K
15:49 4,722.00 4,726.00 4,718.00 4,726.00 1.6K
15:50 4,728.00 4,728.00 4,724.00 4,726.00 6.2K
15:51 4,726.00 4,726.00 4,720.00 4,724.00 0.6K
15:52 4,724.00 4,726.00 4,724.00 4,725.39 0.5K
15:53 4,730.00 4,732.00 4,730.00 4,732.00 2.9K
15:54 4,734.00 4,736.00 4,734.00 4,734.00 0.8K
15:55 4,734.01 4,738.00 4,734.01 4,738.00 0.1K
15:56 4,736.00 4,736.00 4,736.00 4,736.00 0.7K
15:57 4,732.00 4,734.00 4,732.00 4,734.00 0.8K
15:59 4,735.42 4,735.42 4,734.00 4,734.00 0.2K
16:00 4,736.00 4,736.00 4,728.00 4,728.00 3.3K
16:02 4,730.00 4,732.00 4,730.00 4,732.00 0.4K
16:03 4,730.00 4,732.00 4,730.00 4,732.00 1.0K
16:04 4,732.00 4,734.00 4,732.00 4,734.00 0.6K
16:05 4,732.00 4,732.00 4,730.00 4,730.00 0.3K
16:06 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
16:07 4,730.00 4,734.00 4,730.00 4,732.00 1.5K
16:08 4,732.00 4,732.00 4,724.00 4,724.00 0.8K
16:09 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
16:10 4,724.00 4,724.00 4,720.00 4,720.00 1.0K
16:11 4,718.00 4,720.00 4,718.00 4,720.00 0.4K
16:12 4,718.00 4,718.00 4,716.00 4,716.00 0.3K
16:13 4,714.00 4,714.00 4,710.00 4,712.00 1.3K
16:14 4,712.00 4,724.00 4,712.00 4,724.00 4.7K
16:15 4,726.00 4,726.00 4,722.00 4,722.00 0.7K
16:16 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
16:17 4,718.00 4,718.00 4,718.00 4,718.00 0.4K
16:18 4,716.00 4,716.00 4,714.00 4,714.00 0.8K
16:19 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
16:20 4,714.00 4,720.00 4,714.00 4,720.00 0.3K
16:21 4,720.00 4,720.00 4,720.00 4,720.00 0.2K
16:22 4,722.00 4,722.00 4,718.00 4,720.00 1.6K
16:23 4,720.00 4,720.00 4,712.00 4,712.00 1.0K
16:24 4,714.00 4,716.00 4,712.00 4,716.00 1.1K
16:25 4,718.00 4,720.00 4,716.00 4,720.00 0.7K
16:26 4,718.00 4,718.00 4,716.00 4,716.00 0.9K
16:27 4,718.00 4,718.00 4,718.00 4,718.00 0.7K
16:28 4,716.00 4,716.00 4,710.00 4,710.00 1.9K
16:29 4,710.00 4,718.00 4,710.00 4,718.00 1.1K
16:35 4,714.00 4,714.00 4,714.00 4,714.00 159.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし