DCC plc (DCC)

DCC
🏛️ イギリス →
4,816.00
最終更新: 2025-10-01
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 5,090.00 5,090.00 5,040.00 5,050.00 4.0K
08:01 5,042.81 5,065.00 5,042.81 5,065.00 4.3K
08:02 5,067.00 5,070.00 5,045.00 5,050.00 2.1K
08:03 5,040.00 5,040.00 5,015.00 5,015.00 1.4K
08:04 5,000.00 5,000.00 4,990.00 4,990.00 0.7K
08:05 4,998.00 4,998.00 4,998.00 4,998.00 0.1K
08:06 5,004.23 5,004.23 5,004.23 5,004.23 0.0K
08:07 4,998.00 4,998.00 4,984.00 4,984.00 1.7K
08:08 4,976.00 4,976.00 4,976.00 4,976.00 0.3K
08:09 4,970.00 4,970.00 4,954.00 4,962.00 1.8K
08:10 4,944.00 4,946.00 4,944.00 4,944.00 1.8K
08:11 4,924.00 4,936.00 4,924.00 4,936.00 2.9K
08:12 4,928.00 4,930.00 4,928.00 4,930.00 1.3K
08:13 4,926.00 4,926.00 4,920.00 4,920.00 0.5K
08:14 4,912.00 4,918.00 4,912.00 4,918.00 0.5K
08:15 4,920.00 4,926.00 4,920.00 4,926.00 1.1K
08:16 4,924.00 4,924.00 4,918.00 4,918.00 0.2K
08:17 4,918.00 4,927.20 4,918.00 4,927.20 1.5K
08:18 4,928.00 4,940.63 4,928.00 4,940.63 0.0K
08:19 4,941.87 4,941.87 4,926.00 4,926.00 2.7K
08:20 4,924.00 4,924.00 4,916.00 4,916.00 0.4K
08:21 4,928.00 4,928.00 4,908.00 4,910.00 2.2K
08:22 4,916.00 4,918.00 4,914.00 4,914.00 1.3K
08:25 4,922.00 4,932.00 4,922.00 4,932.00 0.5K
08:26 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
08:27 4,922.00 4,928.00 4,922.00 4,926.44 0.4K
08:28 4,926.00 4,928.00 4,926.00 4,928.00 0.2K
08:29 4,912.00 4,924.00 4,912.00 4,916.00 3.0K
08:30 4,916.00 4,916.00 4,912.00 4,916.00 0.3K
08:31 4,916.00 4,916.00 4,910.00 4,910.00 1.2K
08:32 4,908.01 4,908.01 4,898.00 4,898.00 1.0K
08:33 4,898.00 4,898.00 4,896.00 4,896.00 0.2K
08:34 4,896.00 4,896.00 4,896.00 4,896.00 0.0K
08:36 4,886.00 4,886.00 4,873.92 4,874.00 2.6K
08:37 4,878.00 4,878.00 4,876.00 4,876.00 0.2K
08:38 4,864.00 4,864.00 4,864.00 4,864.00 0.4K
08:39 4,860.00 4,860.00 4,848.00 4,848.00 0.8K
08:40 4,856.00 4,856.00 4,850.00 4,852.00 1.3K
08:41 4,852.00 4,852.00 4,852.00 4,852.00 1.1K
08:42 4,852.00 4,852.00 4,848.00 4,848.00 0.7K
08:43 4,852.00 4,852.00 4,824.00 4,824.00 4.6K
08:44 4,820.00 4,828.00 4,818.00 4,822.00 1.9K
08:45 4,804.00 4,808.00 4,804.00 4,806.00 2.6K
08:46 4,804.00 4,804.00 4,788.00 4,788.00 0.3K
08:47 4,786.00 4,789.47 4,782.00 4,782.00 0.4K
08:48 4,778.00 4,788.00 4,778.00 4,784.00 1.9K
08:49 4,784.00 4,784.00 4,762.00 4,762.00 2.4K
08:50 4,756.00 4,756.00 4,756.00 4,756.00 2.2K
08:51 4,754.00 4,758.00 4,754.00 4,756.00 1.6K
08:52 4,758.00 4,802.00 4,758.00 4,802.00 1.7K
08:53 4,808.00 4,808.00 4,794.00 4,794.00 2.3K
08:54 4,792.00 4,792.00 4,790.00 4,790.00 0.9K
08:55 4,788.00 4,790.00 4,784.00 4,784.00 1.8K
08:56 4,788.00 4,790.00 4,785.46 4,785.46 0.1K
08:57 4,788.00 4,788.00 4,782.00 4,786.00 1.2K
08:58 4,788.00 4,794.00 4,788.00 4,794.00 2.7K
08:59 4,803.46 4,808.00 4,803.46 4,808.00 0.1K
09:00 4,820.00 4,820.00 4,814.00 4,816.00 0.8K
09:01 4,814.00 4,818.00 4,812.00 4,818.00 0.9K
09:02 4,822.00 4,830.00 4,822.00 4,830.00 0.7K
09:03 4,830.00 4,832.00 4,830.00 4,832.00 0.2K
09:04 4,830.00 4,842.00 4,830.00 4,842.00 0.2K
09:05 4,840.00 4,840.00 4,834.00 4,834.00 0.1K
09:06 4,838.00 4,850.00 4,832.00 4,832.00 1.3K
09:07 4,832.43 4,836.00 4,832.00 4,836.00 0.7K
09:08 4,838.00 4,842.00 4,836.00 4,836.00 1.6K
09:09 4,838.00 4,840.00 4,838.00 4,840.00 0.7K
09:10 4,844.00 4,844.00 4,832.00 4,832.00 0.6K
09:11 4,838.00 4,838.00 4,836.00 4,836.00 0.1K
09:12 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
09:13 4,838.00 4,838.00 4,838.00 4,838.00 0.0K
09:14 4,840.00 4,846.00 4,840.00 4,846.00 1.4K
09:15 4,848.00 4,848.00 4,846.00 4,846.00 0.4K
09:16 4,850.00 4,852.00 4,848.00 4,848.00 0.5K
09:17 4,850.00 4,852.00 4,850.00 4,852.00 1.7K
09:18 4,850.00 4,850.00 4,850.00 4,850.00 0.1K
09:19 4,856.00 4,858.00 4,856.00 4,858.00 0.1K
09:20 4,860.00 4,862.00 4,860.00 4,862.00 0.1K
09:21 4,860.00 4,862.00 4,856.00 4,856.00 0.3K
09:22 4,856.00 4,860.00 4,856.00 4,860.00 0.4K
09:23 4,866.00 4,866.00 4,862.00 4,862.00 0.1K
09:24 4,862.00 4,866.00 4,862.00 4,866.00 0.4K
09:25 4,869.63 4,869.63 4,869.63 4,869.63 0.3K
09:27 4,864.00 4,871.56 4,864.00 4,871.56 0.3K
09:29 4,869.99 4,869.99 4,858.00 4,858.00 3.3K
09:30 4,860.00 4,864.00 4,860.00 4,864.00 2.1K
09:31 4,860.00 4,860.00 4,856.00 4,860.00 0.7K
09:32 4,860.00 4,860.00 4,860.00 4,860.00 0.1K
09:33 4,862.00 4,862.00 4,862.00 4,862.00 0.1K
09:34 4,864.00 4,868.00 4,860.00 4,868.00 0.6K
09:35 4,866.00 4,866.00 4,860.00 4,860.00 0.5K
09:37 4,860.00 4,860.00 4,852.00 4,852.00 0.9K
09:38 4,850.00 4,856.00 4,850.00 4,856.00 0.7K
09:39 4,858.00 4,858.00 4,858.00 4,858.00 0.0K
09:40 4,850.00 4,850.00 4,846.00 4,846.00 0.4K
09:42 4,842.00 4,842.00 4,842.00 4,842.00 0.2K
09:43 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
09:44 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
09:45 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
09:46 4,840.00 4,840.00 4,840.00 4,840.00 0.2K
09:47 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
09:48 4,844.00 4,844.00 4,842.00 4,844.00 0.2K
09:50 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
09:51 4,848.00 4,848.00 4,847.64 4,847.64 0.3K
09:52 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
09:53 4,854.00 4,854.00 4,854.00 4,854.00 0.8K
09:54 4,852.00 4,852.00 4,852.00 4,852.00 0.0K
09:55 4,852.00 4,852.00 4,848.00 4,848.00 0.4K
09:56 4,842.00 4,842.00 4,840.00 4,840.00 0.2K
09:57 4,844.00 4,846.00 4,844.00 4,846.00 3.8K
09:58 4,845.20 4,845.20 4,836.00 4,836.00 3.7K
09:59 4,834.00 4,846.00 4,834.00 4,838.00 13.1K
10:00 4,838.00 4,838.00 4,836.00 4,836.00 0.5K
10:01 4,838.00 4,842.00 4,838.00 4,842.00 0.2K
10:02 4,848.00 4,848.00 4,848.00 4,848.00 0.0K
10:03 4,842.00 4,842.00 4,830.00 4,836.00 2.5K
10:04 4,834.00 4,834.00 4,832.00 4,832.00 0.3K
10:05 4,836.00 4,840.86 4,836.00 4,840.86 0.3K
10:06 4,842.00 4,847.00 4,842.00 4,847.00 0.2K
10:07 4,846.00 4,846.00 4,842.00 4,842.00 0.4K
10:08 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
10:09 4,844.00 4,844.00 4,838.00 4,838.00 0.3K
10:10 4,838.84 4,838.84 4,836.00 4,836.00 0.3K
10:11 4,844.00 4,844.00 4,844.00 4,844.00 0.9K
10:12 4,843.00 4,843.00 4,840.00 4,840.00 0.1K
10:13 4,834.00 4,834.00 4,822.00 4,824.00 2.5K
10:15 4,824.00 4,824.00 4,822.25 4,822.25 0.1K
10:16 4,826.00 4,828.00 4,826.00 4,828.00 0.3K
10:17 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
10:18 4,820.00 4,820.00 4,818.00 4,818.00 0.3K
10:19 4,820.00 4,838.00 4,820.00 4,835.00 1.4K
10:20 4,834.00 4,834.00 4,834.00 4,834.00 2.5K
10:21 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
10:23 4,842.00 4,842.00 4,836.00 4,836.00 5.8K
10:25 4,840.00 4,840.00 4,840.00 4,840.00 0.2K
10:27 4,838.00 4,838.00 4,838.00 4,838.00 3.7K
10:29 4,836.00 4,838.00 4,836.00 4,836.00 7.9K
10:30 4,834.00 4,835.00 4,832.00 4,835.00 25.2K
10:31 4,836.00 4,844.00 4,836.00 4,844.00 0.4K
10:33 4,842.00 4,842.00 4,840.00 4,840.00 0.7K
10:34 4,842.00 4,842.00 4,842.00 4,842.00 0.0K
10:35 4,846.00 4,846.00 4,846.00 4,846.00 0.2K
10:36 4,846.00 4,846.00 4,846.00 4,846.00 2.5K
10:37 4,846.00 4,846.00 4,846.00 4,846.00 0.1K
10:38 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
10:40 4,842.00 4,846.00 4,842.00 4,842.00 1.1K
10:41 4,842.00 4,844.00 4,842.00 4,844.00 0.3K
10:42 4,844.00 4,844.00 4,844.00 4,844.00 0.1K
10:44 4,836.00 4,836.00 4,828.00 4,828.00 5.4K
10:45 4,830.00 4,830.00 4,826.00 4,830.00 1.7K
10:46 4,834.00 4,836.00 4,828.00 4,836.00 2.4K
10:47 4,840.00 4,840.00 4,840.00 4,840.00 0.1K
10:48 4,840.00 4,848.00 4,838.00 4,838.00 1.5K
10:49 4,842.00 4,842.00 4,838.00 4,838.00 4.9K
10:50 4,836.00 4,836.00 4,834.00 4,834.00 1.2K
10:51 4,834.00 4,836.00 4,832.00 4,832.00 6.1K
10:52 4,832.00 4,832.00 4,830.00 4,830.00 7.8K
10:53 4,831.80 4,832.00 4,826.00 4,826.00 50.4K
10:54 4,824.00 4,824.00 4,818.00 4,818.00 1.0K
10:55 4,812.00 4,812.00 4,812.00 4,812.00 0.7K
10:57 4,812.00 4,816.00 4,812.00 4,816.00 0.4K
10:58 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
10:59 4,806.00 4,806.00 4,796.00 4,796.00 3.7K
11:00 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
11:02 4,797.63 4,797.63 4,797.63 4,797.63 0.3K
11:03 4,794.00 4,794.00 4,792.00 4,792.00 0.4K
11:04 4,792.00 4,800.00 4,791.14 4,800.00 2.4K
11:07 4,800.00 4,800.00 4,792.00 4,792.00 2.0K
11:08 4,794.00 4,794.00 4,790.00 4,790.00 0.2K
11:11 4,790.00 4,790.00 4,786.00 4,786.00 0.3K
11:12 4,784.00 4,784.00 4,782.00 4,782.00 0.2K
11:13 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
11:14 4,776.00 4,782.00 4,776.00 4,780.00 0.7K
11:15 4,780.00 4,780.00 4,780.00 4,780.00 0.1K
11:17 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
11:18 4,784.00 4,784.00 4,776.00 4,776.00 0.5K
11:20 4,774.00 4,774.00 4,774.00 4,774.00 0.2K
11:21 4,772.00 4,772.00 4,772.00 4,772.00 0.1K
11:22 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
11:23 4,770.00 4,770.00 4,768.00 4,768.00 0.5K
11:24 4,764.00 4,764.00 4,764.00 4,764.00 0.1K
11:26 4,768.00 4,768.00 4,764.00 4,764.00 0.3K
11:27 4,762.00 4,764.00 4,762.00 4,762.00 0.1K
11:29 4,758.00 4,758.00 4,758.00 4,758.00 0.0K
11:30 4,760.00 4,770.00 4,760.00 4,770.00 0.7K
11:31 4,768.00 4,768.00 4,768.00 4,768.00 0.1K
11:32 4,767.91 4,767.91 4,766.00 4,766.00 0.6K
11:33 4,766.00 4,766.00 4,760.00 4,760.00 0.5K
11:34 4,766.00 4,766.00 4,766.00 4,766.00 0.1K
11:35 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
11:36 4,756.00 4,756.00 4,752.00 4,752.00 0.1K
11:37 4,754.00 4,756.00 4,754.00 4,756.00 0.9K
11:38 4,756.90 4,756.90 4,756.90 4,756.90 0.1K
11:39 4,750.00 4,750.00 4,744.00 4,744.00 2.2K
11:40 4,746.00 4,746.00 4,744.00 4,744.00 0.5K
11:41 4,739.60 4,740.00 4,739.60 4,740.00 0.1K
11:42 4,735.98 4,735.98 4,734.00 4,734.00 0.1K
11:43 4,734.00 4,734.00 4,724.00 4,724.00 0.4K
11:44 4,726.00 4,726.00 4,726.00 4,726.00 0.6K
11:45 4,738.00 4,746.00 4,738.00 4,746.00 1.8K
11:46 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
11:47 4,750.00 4,750.00 4,736.00 4,738.00 0.7K
11:48 4,740.00 4,740.00 4,740.00 4,740.00 0.3K
11:50 4,733.00 4,734.00 4,730.00 4,734.00 0.2K
11:51 4,735.04 4,735.04 4,735.04 4,735.04 0.0K
11:52 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
11:54 4,739.98 4,739.98 4,738.40 4,738.40 0.0K
11:55 4,738.84 4,738.84 4,735.00 4,735.00 0.2K
11:56 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
11:58 4,732.00 4,732.00 4,728.00 4,728.00 0.2K
11:59 4,734.00 4,742.00 4,734.00 4,742.00 0.8K
12:00 4,738.00 4,740.00 4,738.00 4,740.00 0.2K
12:01 4,739.99 4,739.99 4,739.99 4,739.99 0.0K
12:02 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
12:03 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
12:04 4,737.25 4,737.25 4,737.25 4,737.25 0.1K
12:05 4,732.00 4,734.00 4,732.00 4,734.00 0.3K
12:06 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
12:07 4,726.00 4,734.00 4,726.00 4,732.00 1.6K
12:08 4,731.00 4,732.00 4,731.00 4,732.00 0.3K
12:09 4,734.00 4,734.00 4,734.00 4,734.00 0.2K
12:10 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
12:11 4,730.00 4,730.00 4,728.00 4,728.00 0.0K
12:12 4,732.00 4,732.00 4,724.00 4,724.00 0.3K
12:13 4,725.59 4,728.00 4,725.59 4,728.00 0.0K
12:14 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
12:15 4,726.00 4,730.00 4,726.00 4,730.00 0.1K
12:17 4,722.00 4,726.00 4,722.00 4,726.00 0.8K
12:20 4,728.00 4,734.00 4,728.00 4,734.00 0.9K
12:22 4,736.00 4,746.00 4,736.00 4,746.00 2.6K
12:23 4,748.00 4,756.00 4,748.00 4,756.00 1.3K
12:24 4,764.00 4,770.00 4,764.00 4,770.00 1.5K
12:25 4,771.14 4,771.14 4,771.14 4,771.14 0.1K
12:27 4,778.00 4,782.00 4,776.00 4,776.00 1.6K
12:28 4,770.00 4,770.00 4,770.00 4,770.00 0.2K
12:29 4,768.00 4,768.00 4,760.00 4,760.00 0.3K
12:30 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
12:31 4,760.00 4,760.00 4,760.00 4,760.00 0.1K
12:34 4,760.00 4,762.00 4,758.00 4,762.00 0.4K
12:35 4,762.00 4,764.00 4,762.00 4,763.60 0.8K
12:36 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
12:37 4,766.00 4,770.00 4,762.00 4,770.00 1.2K
12:38 4,772.00 4,775.45 4,772.00 4,775.45 0.4K
12:39 4,776.00 4,776.00 4,776.00 4,776.00 0.2K
12:43 4,780.00 4,780.00 4,776.00 4,776.00 0.0K
12:44 4,774.00 4,774.00 4,774.00 4,774.00 0.1K
12:45 4,776.00 4,784.00 4,776.00 4,784.00 0.5K
12:46 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
12:47 4,786.00 4,792.00 4,786.00 4,792.00 0.5K
12:49 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
12:50 4,794.00 4,794.00 4,792.00 4,792.00 0.2K
12:55 4,794.00 4,795.96 4,794.00 4,795.96 0.7K
12:56 4,794.00 4,794.00 4,794.00 4,794.00 0.3K
12:57 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
12:59 4,792.00 4,792.00 4,792.00 4,792.00 0.5K
13:01 4,795.38 4,795.38 4,794.00 4,794.00 0.1K
13:03 4,796.00 4,800.00 4,796.00 4,800.00 0.4K
13:04 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
13:05 4,801.38 4,801.38 4,801.38 4,801.38 0.0K
13:06 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
13:08 4,806.00 4,806.00 4,804.00 4,804.00 0.1K
13:09 4,806.27 4,806.27 4,806.27 4,806.27 0.0K
13:11 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
13:12 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
13:14 4,807.87 4,807.87 4,807.87 4,807.88 0.3K
13:15 4,806.00 4,810.00 4,806.00 4,810.00 0.0K
13:16 4,816.00 4,816.00 4,816.00 4,816.00 0.5K
13:17 4,814.00 4,815.47 4,814.00 4,815.47 0.2K
13:18 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
13:19 4,812.00 4,822.00 4,812.00 4,822.00 0.7K
13:21 4,822.00 4,824.54 4,822.00 4,822.00 0.3K
13:22 4,826.00 4,826.00 4,824.00 4,824.00 0.2K
13:23 4,826.00 4,826.00 4,822.00 4,822.00 0.6K
13:25 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
13:27 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
13:28 4,826.00 4,826.00 4,824.00 4,824.00 0.2K
13:30 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
13:31 4,822.00 4,823.56 4,822.00 4,823.56 0.5K
13:34 4,824.00 4,824.00 4,824.00 4,824.00 0.2K
13:35 4,816.00 4,816.00 4,812.00 4,812.00 13.9K
13:36 4,808.00 4,808.00 4,804.00 4,804.00 1.2K
13:37 4,800.00 4,802.00 4,784.00 4,786.00 4.3K
13:38 4,788.00 4,790.00 4,780.00 4,784.00 21.1K
13:39 4,790.00 4,794.00 4,790.00 4,794.00 1.2K
13:40 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
13:41 4,794.00 4,794.00 4,794.00 4,794.00 0.3K
13:42 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
13:43 4,802.00 4,806.00 4,802.00 4,806.00 1.7K
13:44 4,810.00 4,810.00 4,804.00 4,804.00 0.8K
13:45 4,800.56 4,800.56 4,800.56 4,800.56 10.0K
13:46 4,810.00 4,812.00 4,810.00 4,812.00 0.5K
13:47 4,816.00 4,816.00 4,814.00 4,814.00 0.6K
13:48 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
13:49 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
13:51 4,818.00 4,818.00 4,818.00 4,818.00 0.5K
13:52 4,816.00 4,816.00 4,812.00 4,812.00 0.4K
13:53 4,812.00 4,812.00 4,812.00 4,812.00 0.4K
13:54 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
13:55 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
13:56 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
13:57 4,802.00 4,802.00 4,792.00 4,792.00 0.7K
13:58 4,794.00 4,800.00 4,794.00 4,800.00 0.6K
13:59 4,796.00 4,796.00 4,794.00 4,794.00 0.2K
14:00 4,788.00 4,788.00 4,788.00 4,788.00 0.2K
14:01 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
14:02 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
14:05 4,792.00 4,793.46 4,792.00 4,793.46 2.0K
14:06 4,792.00 4,792.00 4,790.00 4,790.00 0.1K
14:07 4,786.00 4,786.00 4,778.00 4,778.00 0.5K
14:08 4,782.00 4,784.00 4,782.00 4,784.00 0.2K
14:09 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
14:10 4,782.00 4,783.41 4,782.00 4,783.41 0.7K
14:11 4,776.00 4,776.00 4,776.00 4,776.00 0.7K
14:13 4,781.15 4,781.15 4,778.00 4,778.00 0.1K
14:14 4,778.00 4,778.00 4,770.00 4,770.00 0.8K
14:15 4,766.00 4,766.00 4,766.00 4,766.00 0.2K
14:16 4,768.46 4,770.00 4,768.46 4,770.00 0.0K
14:17 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
14:23 4,767.40 4,767.40 4,767.40 4,767.40 0.1K
14:25 4,766.00 4,766.00 4,764.00 4,764.00 0.2K
14:26 4,760.00 4,762.00 4,756.00 4,760.00 1.6K
14:27 4,756.00 4,760.00 4,756.00 4,760.00 0.7K
14:28 4,760.00 4,760.00 4,760.00 4,760.00 0.0K
14:29 4,764.00 4,764.00 4,764.00 4,764.00 0.2K
14:30 4,766.00 4,776.00 4,764.00 4,770.00 2.9K
14:31 4,772.00 4,772.00 4,772.00 4,772.00 0.4K
14:32 4,772.00 4,772.00 4,766.00 4,766.00 0.5K
14:33 4,766.00 4,768.00 4,766.00 4,768.00 0.0K
14:35 4,782.00 4,784.00 4,778.00 4,784.00 2.8K
14:36 4,786.00 4,786.00 4,784.00 4,784.00 0.5K
14:37 4,784.00 4,784.00 4,780.00 4,780.00 0.2K
14:38 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
14:39 4,780.00 4,780.00 4,780.00 4,780.00 0.2K
14:40 4,764.00 4,765.00 4,760.00 4,765.00 2.0K
14:41 4,766.00 4,766.00 4,764.00 4,764.00 0.2K
14:42 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
14:43 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
14:44 4,762.00 4,762.00 4,762.00 4,762.00 0.2K
14:45 4,766.00 4,766.00 4,766.00 4,766.00 0.0K
14:46 4,762.00 4,762.00 4,762.00 4,762.00 0.0K
14:47 4,762.00 4,762.00 4,760.00 4,760.00 0.3K
14:49 4,756.00 4,758.00 4,756.00 4,758.00 0.5K
14:50 4,758.00 4,758.00 4,754.00 4,754.00 0.2K
14:52 4,754.00 4,754.00 4,754.00 4,754.00 0.0K
14:53 4,754.00 4,754.00 4,748.00 4,748.00 0.4K
14:54 4,750.00 4,752.00 4,750.00 4,752.00 0.1K
14:55 4,748.00 4,748.00 4,748.00 4,748.00 0.4K
14:56 4,749.00 4,749.00 4,749.00 4,749.00 0.2K
14:57 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
14:59 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
15:00 4,750.00 4,750.00 4,750.00 4,750.00 0.3K
15:01 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
15:02 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
15:03 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
15:04 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
15:06 4,748.00 4,764.00 4,744.00 4,764.00 2.8K
15:07 4,762.00 4,762.00 4,756.00 4,756.00 0.6K
15:08 4,750.00 4,750.00 4,749.46 4,749.46 0.1K
15:09 4,748.00 4,750.00 4,748.00 4,750.00 0.2K
15:10 4,754.00 4,754.00 4,754.00 4,754.00 0.1K
15:11 4,752.00 4,754.00 4,751.47 4,754.00 0.4K
15:13 4,752.92 4,752.92 4,752.92 4,752.92 0.2K
15:14 4,756.00 4,764.00 4,756.00 4,764.00 0.8K
15:15 4,762.00 4,762.00 4,762.00 4,762.00 0.3K
15:16 4,758.00 4,758.00 4,756.00 4,756.00 0.3K
15:17 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
15:18 4,755.00 4,756.00 4,752.00 4,756.00 1.8K
15:19 4,760.00 4,762.00 4,760.00 4,762.00 0.7K
15:21 4,760.00 4,760.00 4,758.00 4,758.00 0.1K
15:22 4,758.00 4,758.00 4,758.00 4,758.00 0.2K
15:23 4,754.00 4,754.00 4,754.00 4,754.00 0.2K
15:24 4,758.00 4,758.00 4,758.00 4,758.00 0.9K
15:25 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
15:26 4,758.00 4,758.00 4,758.00 4,758.00 0.2K
15:28 4,764.00 4,770.00 4,764.00 4,770.00 0.8K
15:30 4,772.00 4,772.00 4,756.00 4,756.00 1.0K
15:31 4,752.00 4,752.00 4,752.00 4,752.00 0.1K
15:32 4,752.00 4,752.00 4,752.00 4,752.00 0.0K
15:33 4,750.00 4,750.00 4,750.00 4,750.00 0.9K
15:35 4,752.00 4,752.00 4,752.00 4,752.00 0.2K
15:36 4,754.00 4,758.00 4,753.00 4,758.00 0.4K
15:37 4,758.00 4,758.00 4,758.00 4,758.00 0.1K
15:38 4,760.00 4,764.00 4,760.00 4,764.00 0.2K
15:39 4,766.00 4,766.00 4,766.00 4,766.00 0.2K
15:40 4,764.00 4,766.00 4,764.00 4,766.00 0.0K
15:41 4,770.00 4,770.00 4,770.00 4,770.00 0.4K
15:42 4,772.00 4,772.00 4,772.00 4,772.00 0.2K
15:43 4,774.00 4,774.00 4,772.00 4,772.00 0.5K
15:44 4,772.00 4,772.00 4,772.00 4,772.00 0.6K
15:45 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
15:47 4,772.00 4,772.00 4,772.00 4,772.00 0.0K
15:48 4,768.00 4,768.00 4,762.00 4,762.00 1.0K
15:49 4,758.00 4,758.00 4,758.00 4,758.00 0.2K
15:51 4,756.00 4,756.00 4,750.00 4,750.00 0.4K
15:52 4,752.00 4,752.00 4,750.00 4,750.00 0.8K
15:53 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
15:54 4,746.00 4,748.00 4,744.80 4,748.00 0.5K
15:55 4,744.95 4,746.00 4,744.95 4,746.00 0.6K
15:56 4,746.94 4,748.00 4,746.94 4,748.00 0.5K
15:57 4,752.00 4,754.00 4,752.00 4,754.00 0.2K
15:59 4,756.00 4,758.00 4,756.00 4,758.00 0.2K
16:00 4,758.00 4,764.00 4,758.00 4,764.00 0.9K
16:03 4,768.00 4,772.00 4,768.00 4,772.00 1.0K
16:05 4,768.00 4,774.00 4,768.00 4,772.00 2.9K
16:06 4,778.00 4,782.00 4,778.00 4,782.00 1.0K
16:07 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
16:10 4,778.00 4,778.00 4,774.00 4,774.00 2.1K
16:11 4,770.00 4,772.00 4,768.00 4,768.00 0.7K
16:12 4,766.00 4,766.00 4,766.00 4,766.00 0.2K
16:13 4,764.00 4,764.00 4,756.00 4,756.00 1.0K
16:15 4,760.00 4,760.00 4,760.00 4,760.00 0.2K
16:16 4,760.00 4,760.00 4,758.00 4,758.00 0.3K
16:17 4,756.00 4,756.00 4,756.00 4,756.00 0.3K
16:18 4,754.00 4,758.00 4,754.00 4,756.00 0.7K
16:19 4,754.00 4,754.00 4,754.00 4,754.00 0.3K
16:20 4,752.00 4,754.00 4,752.00 4,752.00 0.3K
16:21 4,756.00 4,756.00 4,755.59 4,755.59 0.4K
16:22 4,756.00 4,760.00 4,756.00 4,760.00 1.4K
16:23 4,762.00 4,762.00 4,756.00 4,759.55 1.5K
16:24 4,760.00 4,770.00 4,760.00 4,766.00 3.8K
16:25 4,766.00 4,766.00 4,766.00 4,766.00 1.3K
16:26 4,762.00 4,764.00 4,762.00 4,764.00 1.2K
16:27 4,766.00 4,766.00 4,766.00 4,766.00 0.9K
16:28 4,764.00 4,764.00 4,762.00 4,762.00 1.2K
16:29 4,766.00 4,774.00 4,766.00 4,774.00 0.9K
16:35 4,754.00 4,754.00 4,754.00 4,754.00 153.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし