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 4,862.00 4,872.00 4,826.00 4,872.00 2.3K
08:01 4,862.00 4,862.00 4,862.00 4,862.00 0.9K
08:02 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
08:04 4,868.00 4,868.00 4,868.00 4,868.00 0.5K
08:05 4,872.00 4,872.00 4,868.00 4,868.00 0.1K
08:06 4,864.00 4,866.00 4,862.00 4,866.00 0.1K
08:07 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
08:08 4,846.00 4,846.00 4,846.00 4,846.00 0.2K
08:09 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
08:10 4,846.00 4,854.00 4,846.00 4,854.00 0.2K
08:11 4,854.00 4,854.00 4,852.00 4,852.00 0.2K
08:13 4,858.00 4,860.00 4,850.00 4,850.00 0.3K
08:14 4,854.00 4,860.00 4,854.00 4,860.00 0.6K
08:15 4,860.00 4,860.00 4,858.00 4,858.00 0.2K
08:16 4,860.00 4,866.00 4,860.00 4,866.00 0.1K
08:17 4,862.00 4,868.00 4,862.00 4,868.00 0.7K
08:18 4,870.00 4,872.00 4,870.00 4,872.00 0.0K
08:19 4,868.00 4,868.00 4,866.00 4,866.00 0.1K
08:20 4,870.00 4,870.00 4,868.00 4,868.00 0.0K
08:21 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
08:22 4,872.00 4,874.00 4,872.00 4,874.00 0.6K
08:23 4,870.00 4,870.00 4,870.00 4,870.00 0.1K
08:24 4,872.00 4,872.00 4,872.00 4,872.00 0.0K
08:25 4,872.00 4,872.00 4,872.00 4,872.00 0.0K
08:26 4,872.00 4,874.00 4,872.00 4,874.00 0.1K
08:27 4,876.00 4,876.00 4,876.00 4,876.00 0.0K
08:28 4,877.54 4,877.54 4,876.00 4,876.00 0.1K
08:29 4,876.00 4,878.00 4,876.00 4,878.00 0.2K
08:31 4,878.21 4,880.00 4,878.21 4,880.00 0.0K
08:33 4,873.93 4,873.93 4,873.93 4,873.93 0.0K
08:35 4,873.93 4,873.93 4,873.93 4,873.93 30.0K
08:36 4,860.02 4,860.02 4,860.02 4,860.00 0.1K
08:39 4,870.00 4,870.00 4,870.00 4,870.00 0.6K
08:42 4,868.00 4,868.00 4,868.00 4,868.00 0.2K
08:43 4,868.00 4,868.00 4,868.00 4,868.00 0.3K
08:44 4,868.00 4,870.00 4,868.00 4,870.00 0.4K
08:45 4,870.00 4,872.00 4,870.00 4,872.00 0.3K
08:46 4,866.00 4,868.00 4,866.00 4,868.00 0.9K
08:47 4,862.00 4,862.00 4,862.00 4,862.00 0.4K
08:48 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
08:49 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
08:50 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
08:52 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
08:53 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
08:54 4,858.00 4,858.00 4,854.00 4,854.00 0.1K
08:55 4,852.00 4,852.00 4,852.00 4,852.00 0.3K
08:57 4,850.00 4,852.00 4,850.00 4,852.00 0.1K
08:58 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
09:00 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
09:02 4,852.00 4,852.00 4,850.00 4,850.00 0.2K
09:04 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
09:06 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
09:11 4,852.00 4,852.00 4,850.00 4,850.00 0.1K
09:12 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
09:13 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
09:15 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
09:16 4,856.00 4,856.00 4,856.00 4,856.00 0.4K
09:19 4,862.00 4,862.00 4,860.00 4,860.00 0.6K
09:20 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
09:23 4,860.00 4,860.00 4,858.00 4,858.00 0.1K
09:26 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
09:27 4,856.00 4,856.00 4,854.00 4,854.00 0.3K
09:28 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
09:29 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
09:30 4,858.00 4,860.00 4,858.00 4,860.00 0.5K
09:31 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
09:32 4,858.00 4,858.00 4,858.00 4,858.00 0.2K
09:33 4,860.00 4,860.00 4,860.00 4,860.00 0.3K
09:34 4,858.00 4,860.00 4,858.00 4,860.00 0.2K
09:36 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
09:37 4,856.00 4,856.00 4,854.00 4,854.00 0.1K
09:39 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
09:41 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
09:42 4,852.00 4,852.00 4,852.00 4,852.00 0.3K
09:44 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
09:46 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
09:47 4,850.00 4,852.00 4,850.00 4,852.00 0.2K
09:48 4,850.00 4,850.00 4,850.00 4,850.00 0.3K
09:50 4,862.00 4,864.00 4,862.00 4,864.00 0.6K
09:55 4,864.00 4,864.00 4,860.00 4,860.00 0.1K
09:57 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
10:01 4,868.00 4,868.00 4,868.00 4,868.00 0.0K
10:06 4,870.00 4,870.00 4,868.00 4,868.00 0.1K
10:07 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
10:09 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
10:10 4,860.00 4,864.00 4,860.00 4,864.00 0.3K
10:11 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
10:12 4,866.00 4,870.00 4,866.00 4,870.00 0.3K
10:13 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
10:15 4,868.00 4,868.00 4,868.00 4,868.00 0.0K
10:16 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
10:17 4,866.00 4,866.00 4,866.00 4,866.00 1.0K
10:19 4,868.00 4,868.00 4,868.00 4,868.00 0.3K
10:23 4,866.00 4,866.00 4,866.00 4,866.00 0.1K
10:25 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
10:26 4,856.00 4,856.00 4,856.00 4,856.00 0.3K
10:27 4,852.00 4,854.00 4,852.00 4,854.00 0.0K
10:28 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
10:29 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
10:30 4,854.99 4,854.99 4,854.99 4,854.99 0.0K
10:31 4,860.00 4,862.00 4,860.00 4,862.00 0.1K
10:33 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
10:38 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
10:39 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
10:41 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
10:44 4,854.00 4,856.00 4,852.00 4,856.00 0.6K
10:45 4,858.00 4,860.00 4,858.00 4,860.00 0.0K
10:46 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
10:49 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
10:56 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
10:58 4,859.56 4,859.56 4,859.56 4,859.56 0.0K
10:59 4,856.00 4,856.00 4,856.00 4,856.00 0.2K
11:01 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
11:02 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
11:03 4,856.00 4,860.00 4,856.00 4,860.00 0.1K
11:06 4,860.00 4,860.00 4,860.00 4,860.00 0.0K
11:07 4,858.00 4,858.00 4,858.00 4,858.00 0.1K
11:09 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
11:10 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
11:12 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
11:15 4,856.00 4,856.00 4,854.00 4,854.00 0.0K
11:16 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
11:17 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
11:20 4,854.00 4,854.00 4,854.00 4,854.00 0.3K
11:22 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
11:26 4,850.00 4,850.00 4,850.00 4,850.00 0.4K
11:27 4,850.00 4,850.00 4,850.00 4,850.00 0.8K
11:29 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
11:30 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
11:31 4,851.00 4,851.00 4,851.00 4,851.00 0.3K
11:34 4,851.96 4,854.00 4,851.96 4,854.00 0.1K
11:35 4,856.00 4,856.00 4,856.00 4,856.00 0.4K
11:36 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
11:37 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
11:38 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
11:39 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
11:43 4,854.00 4,854.00 4,852.00 4,852.00 0.2K
11:44 4,850.00 4,850.00 4,850.00 4,850.00 0.2K
11:45 4,850.00 4,850.00 4,848.00 4,848.00 0.2K
11:46 4,848.00 4,852.00 4,848.00 4,852.00 0.5K
11:51 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
11:52 4,848.00 4,848.00 4,848.00 4,848.00 1.5K
11:55 4,846.00 4,846.00 4,846.00 4,846.00 0.3K
11:59 4,844.00 4,846.00 4,844.00 4,846.00 0.4K
12:00 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
12:01 4,845.00 4,845.00 4,844.00 4,844.00 0.5K
12:02 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
12:06 4,846.00 4,846.00 4,846.00 4,846.00 0.2K
12:07 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
12:08 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
12:09 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
12:10 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
12:11 4,844.00 4,844.00 4,844.00 4,844.00 0.9K
12:12 4,844.00 4,844.00 4,844.00 4,844.00 0.2K
12:13 4,844.00 4,846.00 4,844.00 4,846.00 0.1K
12:14 4,846.00 4,846.00 4,844.00 4,844.00 0.1K
12:17 4,842.00 4,842.00 4,838.00 4,838.00 0.4K
12:18 4,839.00 4,839.00 4,836.00 4,836.00 0.7K
12:20 4,834.00 4,836.00 4,834.00 4,836.00 0.1K
12:21 4,837.29 4,838.00 4,837.29 4,838.00 0.5K
12:25 4,840.00 4,848.00 4,840.00 4,848.00 0.6K
12:26 4,848.00 4,850.00 4,848.00 4,850.00 0.3K
12:28 4,848.00 4,848.00 4,848.00 4,848.00 0.1K
12:31 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
12:32 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
12:33 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
12:36 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
12:38 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
12:39 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
12:40 4,854.00 4,854.00 4,854.00 4,854.00 0.4K
12:46 4,854.00 4,854.00 4,854.00 4,854.00 0.2K
12:48 4,854.00 4,856.00 4,854.00 4,856.00 0.0K
12:51 4,854.00 4,854.00 4,852.00 4,852.00 4.1K
12:53 4,856.00 4,858.00 4,856.00 4,858.00 0.1K
12:55 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
12:57 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
13:02 4,850.00 4,850.00 4,850.00 4,850.00 0.8K
13:03 4,848.00 4,848.00 4,848.00 4,848.00 0.0K
13:04 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
13:06 4,852.00 4,854.00 4,852.00 4,852.00 0.1K
13:09 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
13:12 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
13:13 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
13:19 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
13:25 4,856.00 4,856.00 4,856.00 4,856.00 0.1K
13:32 4,854.00 4,854.00 4,854.00 4,854.00 0.1K
13:33 4,854.00 4,854.00 4,854.00 4,854.00 0.0K
13:34 4,856.00 4,856.00 4,856.00 4,856.00 0.0K
13:39 4,863.15 4,864.83 4,863.15 4,864.83 0.1K
13:41 4,866.00 4,868.00 4,866.00 4,868.00 0.6K
13:42 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
13:44 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
13:47 4,868.00 4,870.00 4,868.00 4,870.00 0.0K
13:48 4,868.00 4,868.00 4,868.00 4,868.00 0.2K
13:51 4,868.00 4,868.00 4,868.00 4,868.00 0.0K
13:53 4,870.00 4,872.00 4,870.00 4,872.00 0.0K
13:55 4,874.00 4,874.00 4,872.00 4,872.00 0.3K
13:56 4,872.00 4,876.00 4,872.00 4,876.00 0.0K
14:00 4,874.00 4,874.00 4,874.00 4,874.00 0.1K
14:03 4,871.68 4,874.00 4,871.68 4,872.00 0.2K
14:05 4,872.00 4,872.00 4,872.00 4,872.00 0.1K
14:06 4,872.00 4,872.00 4,872.00 4,872.00 0.0K
14:07 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
14:08 4,868.00 4,868.00 4,868.00 4,868.00 0.2K
14:09 4,866.00 4,868.00 4,866.00 4,868.00 0.2K
14:10 4,869.96 4,869.96 4,869.96 4,870.00 0.1K
14:12 4,870.00 4,870.00 4,870.00 4,870.00 0.1K
14:15 4,870.00 4,870.00 4,870.00 4,870.00 0.1K
14:17 4,874.00 4,874.00 4,874.00 4,874.00 0.0K
14:21 4,872.00 4,872.00 4,872.00 4,872.00 0.1K
14:24 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
14:26 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
14:27 4,870.00 4,870.00 4,870.00 4,870.00 0.0K
14:29 4,872.00 4,872.00 4,872.00 4,872.00 0.1K
14:30 4,870.00 4,870.00 4,868.00 4,868.00 0.2K
14:31 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
14:32 4,866.00 4,866.00 4,860.00 4,860.00 0.1K
14:34 4,858.00 4,862.00 4,858.00 4,862.00 0.2K
14:35 4,858.00 4,858.00 4,854.00 4,854.00 0.3K
14:36 4,854.00 4,854.00 4,852.00 4,852.00 0.0K
14:38 4,852.00 4,854.00 4,852.00 4,854.00 0.1K
14:39 4,858.00 4,858.00 4,856.00 4,856.00 0.1K
14:40 4,854.00 4,854.00 4,848.00 4,850.00 0.3K
14:41 4,848.00 4,848.00 4,846.00 4,846.00 0.1K
14:44 4,848.00 4,852.00 4,848.00 4,852.00 0.0K
14:45 4,852.00 4,852.00 4,852.00 4,852.00 0.1K
14:46 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
14:47 4,848.00 4,848.00 4,844.00 4,844.00 0.2K
14:48 4,846.00 4,846.00 4,846.00 4,846.00 0.0K
14:49 4,850.00 4,850.00 4,850.00 4,850.00 0.0K
14:50 4,854.00 4,854.00 4,852.00 4,852.00 0.1K
14:52 4,852.00 4,854.00 4,852.00 4,854.00 0.1K
14:55 4,854.00 4,856.00 4,854.00 4,854.85 0.2K
14:58 4,854.00 4,856.00 4,854.00 4,856.00 0.1K
15:00 4,854.00 4,856.00 4,854.00 4,856.00 0.1K
15:03 4,858.00 4,866.00 4,858.00 4,866.00 0.2K
15:04 4,864.00 4,864.00 4,864.00 4,864.00 0.0K
15:05 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
15:07 4,864.00 4,864.00 4,864.00 4,864.00 0.1K
15:09 4,864.00 4,864.00 4,862.00 4,862.00 0.1K
15:10 4,860.00 4,862.00 4,860.00 4,862.00 0.5K
15:11 4,856.00 4,856.00 4,856.00 4,856.00 0.6K
15:12 4,856.00 4,856.00 4,852.00 4,854.00 0.6K
15:13 4,856.00 4,856.00 4,854.00 4,854.00 0.1K
15:14 4,858.00 4,858.00 4,858.00 4,858.00 0.6K
15:15 4,862.00 4,862.00 4,858.00 4,860.00 0.3K
15:18 4,862.00 4,862.00 4,862.00 4,862.00 0.0K
15:20 4,868.00 4,868.00 4,868.00 4,868.00 0.1K
15:21 4,868.00 4,868.00 4,868.00 4,868.00 0.0K
15:22 4,868.00 4,882.00 4,868.00 4,878.00 4.0K
15:23 4,880.00 4,880.00 4,878.00 4,878.00 0.3K
15:24 4,874.00 4,874.00 4,874.00 4,874.00 0.1K
15:25 4,872.00 4,874.00 4,872.00 4,874.00 0.4K
15:26 4,876.00 4,876.00 4,876.00 4,876.00 0.0K
15:28 4,878.00 4,878.00 4,878.00 4,878.00 0.2K
15:29 4,880.00 4,880.00 4,880.00 4,880.00 0.1K
15:30 4,882.00 4,882.00 4,878.00 4,878.00 0.9K
15:31 4,880.00 4,880.00 4,880.00 4,880.00 0.2K
15:33 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
15:34 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
15:35 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
15:38 4,880.00 4,880.00 4,880.00 4,880.00 0.0K
15:39 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
15:40 4,876.00 4,876.00 4,876.00 4,876.00 0.1K
15:41 4,878.00 4,880.00 4,878.00 4,880.00 0.2K
15:42 4,880.00 4,880.00 4,880.00 4,880.00 0.3K
15:43 4,880.00 4,880.00 4,880.00 4,880.00 0.3K
15:44 4,882.00 4,882.00 4,882.00 4,882.00 0.0K
15:45 4,880.00 4,880.00 4,880.00 4,880.00 0.2K
15:46 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
15:47 4,882.00 4,882.00 4,882.00 4,882.00 0.0K
15:49 4,880.00 4,884.00 4,880.00 4,884.00 1.2K
15:50 4,886.00 4,886.00 4,886.00 4,886.00 0.1K
15:51 4,888.00 4,888.00 4,886.00 4,886.00 1.1K
15:52 4,890.00 4,890.00 4,888.00 4,888.00 0.6K
15:53 4,888.00 4,892.38 4,888.00 4,892.38 0.2K
15:55 4,892.00 4,892.00 4,890.00 4,890.00 0.4K
15:56 4,888.00 4,890.00 4,888.00 4,888.00 0.2K
15:58 4,886.00 4,886.00 4,886.00 4,886.00 0.0K
15:59 4,882.00 4,882.00 4,882.00 4,882.00 0.4K
16:00 4,884.00 4,884.00 4,882.00 4,882.00 0.3K
16:01 4,880.00 4,880.00 4,878.00 4,878.00 0.1K
16:02 4,878.00 4,878.00 4,878.00 4,878.00 0.3K
16:03 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
16:04 4,878.00 4,880.00 4,878.00 4,880.00 0.2K
16:05 4,878.00 4,878.00 4,878.00 4,878.00 0.1K
16:06 4,876.00 4,878.00 4,876.00 4,878.00 0.3K
16:07 4,876.00 4,878.00 4,876.00 4,878.00 0.1K
16:08 4,878.00 4,882.00 4,878.00 4,880.00 0.4K
16:10 4,880.00 4,882.00 4,880.00 4,880.00 1.1K
16:11 4,878.00 4,878.00 4,878.00 4,878.00 0.2K
16:13 4,878.00 4,878.00 4,876.00 4,876.00 0.1K
16:14 4,876.00 4,876.00 4,876.00 4,876.00 0.4K
16:15 4,874.00 4,874.00 4,870.00 4,872.00 0.8K
16:18 4,874.00 4,874.00 4,874.00 4,874.00 0.3K
16:19 4,876.00 4,876.00 4,874.00 4,874.00 0.2K
16:20 4,876.00 4,876.00 4,876.00 4,876.00 0.0K
16:21 4,878.00 4,878.00 4,878.00 4,878.00 0.2K
16:22 4,880.00 4,880.00 4,878.00 4,878.00 0.5K
16:23 4,878.00 4,878.00 4,878.00 4,878.00 0.2K
16:24 4,875.00 4,875.00 4,874.00 4,874.00 2.1K
16:25 4,874.00 4,874.00 4,872.00 4,872.00 0.3K
16:26 4,872.00 4,872.00 4,872.00 4,872.00 0.2K
16:27 4,870.00 4,870.00 4,870.00 4,870.00 0.2K
16:28 4,868.00 4,868.00 4,868.00 4,868.00 0.2K
16:29 4,868.00 4,870.00 4,868.00 4,870.00 0.2K
16:35 4,870.00 4,870.00 4,870.00 4,870.00 56.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし