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 4,816.00 4,816.00 4,792.00 4,814.00 3.1K
08:01 4,832.00 4,832.00 4,832.00 4,832.00 0.3K
08:02 4,832.00 4,836.00 4,830.00 4,830.00 0.8K
08:04 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
08:05 4,838.00 4,838.00 4,836.00 4,836.00 0.1K
08:08 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
08:09 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
08:10 4,838.00 4,840.00 4,838.00 4,838.00 0.1K
08:11 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
08:12 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
08:13 4,822.00 4,826.00 4,822.00 4,826.00 0.1K
08:14 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
08:15 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
08:16 4,820.00 4,822.00 4,814.00 4,814.00 0.7K
08:17 4,818.00 4,818.00 4,812.00 4,812.00 0.7K
08:18 4,810.00 4,812.00 4,810.00 4,812.00 0.1K
08:19 4,812.00 4,812.00 4,810.00 4,810.00 0.1K
08:20 4,808.00 4,808.00 4,806.00 4,806.00 0.1K
08:22 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
08:31 4,798.00 4,798.00 4,798.00 4,798.00 0.4K
08:35 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
08:36 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
08:38 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
08:39 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
08:42 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
08:45 4,798.00 4,800.00 4,798.00 4,800.00 0.4K
08:47 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
08:52 4,806.00 4,808.00 4,806.00 4,806.00 0.1K
08:53 4,806.00 4,806.00 4,804.00 4,804.00 0.1K
08:54 4,805.94 4,805.94 4,805.94 4,805.94 0.1K
08:55 4,808.00 4,810.00 4,808.00 4,808.00 0.4K
08:57 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
08:59 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
09:00 4,816.00 4,818.00 4,816.00 4,818.00 0.1K
09:02 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
09:03 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
09:04 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
09:05 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
09:06 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
09:08 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
09:09 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
09:10 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
09:11 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
09:12 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
09:15 4,808.00 4,808.00 4,808.00 4,808.00 0.1K
09:16 4,810.00 4,816.00 4,810.00 4,816.00 0.4K
09:17 4,816.00 4,818.00 4,816.00 4,818.00 0.5K
09:18 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
09:19 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
09:21 4,816.00 4,816.00 4,816.00 4,816.00 0.4K
09:22 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
09:24 4,818.00 4,818.00 4,816.00 4,816.00 0.6K
09:25 4,818.00 4,818.00 4,818.00 4,818.00 0.2K
09:26 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
09:27 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
09:29 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
09:30 4,828.00 4,828.00 4,826.00 4,826.00 0.2K
09:32 4,824.00 4,824.00 4,824.00 4,824.00 0.3K
09:33 4,822.00 4,822.00 4,820.00 4,822.00 0.2K
09:36 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
09:39 4,822.00 4,824.00 4,822.00 4,824.00 0.8K
09:40 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
09:42 4,823.99 4,823.99 4,823.99 4,823.99 0.0K
09:44 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
09:46 4,826.00 4,827.42 4,826.00 4,827.42 0.1K
09:47 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
09:50 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
09:52 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
09:55 4,832.67 4,832.67 4,832.20 4,832.20 0.1K
09:56 4,828.00 4,828.00 4,828.00 4,828.00 0.2K
09:57 4,828.00 4,828.00 4,828.00 4,828.00 0.2K
09:58 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
09:59 4,828.00 4,828.00 4,828.00 4,828.00 0.2K
10:00 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
10:01 4,830.00 4,830.25 4,830.00 4,830.25 0.2K
10:03 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
10:04 4,828.00 4,832.00 4,828.00 4,832.00 0.4K
10:05 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
10:06 4,830.00 4,830.00 4,830.00 4,830.00 0.4K
10:07 4,834.00 4,834.00 4,834.00 4,834.00 0.3K
10:10 4,830.00 4,830.00 4,830.00 4,830.00 0.2K
10:11 4,830.20 4,830.20 4,828.00 4,830.00 0.1K
10:12 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
10:15 4,826.00 4,826.00 4,824.00 4,824.00 0.1K
10:18 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
10:19 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
10:20 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
10:22 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
10:24 4,834.00 4,834.00 4,834.00 4,834.00 0.1K
10:25 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
10:26 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
10:27 4,818.00 4,818.00 4,816.00 4,816.00 0.5K
10:35 4,818.00 4,818.00 4,818.00 4,818.00 0.2K
10:36 4,816.00 4,818.00 4,816.00 4,818.00 0.1K
10:37 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
10:38 4,816.00 4,818.00 4,816.00 4,816.00 0.1K
10:40 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
10:42 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
10:44 4,818.55 4,818.55 4,818.55 4,818.55 0.1K
10:46 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
10:48 4,818.00 4,818.00 4,816.00 4,816.00 0.4K
10:49 4,818.00 4,822.00 4,818.00 4,822.00 0.8K
10:50 4,822.00 4,824.00 4,822.00 4,824.00 0.8K
10:51 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
10:53 4,832.00 4,832.00 4,832.00 4,832.00 0.3K
10:57 4,834.00 4,834.00 4,834.00 4,834.00 0.2K
10:59 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
11:02 4,832.00 4,834.00 4,830.00 4,830.00 0.2K
11:03 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
11:06 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
11:08 4,826.00 4,826.00 4,824.00 4,824.00 0.0K
11:17 4,838.00 4,840.00 4,834.00 4,834.00 2.9K
11:18 4,832.00 4,832.00 4,830.00 4,830.00 0.3K
11:19 4,829.30 4,829.30 4,829.30 4,829.30 0.1K
11:20 4,826.00 4,826.00 4,826.00 4,826.00 0.6K
11:25 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
11:27 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
11:28 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
11:31 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
11:32 4,822.00 4,822.00 4,822.00 4,822.00 0.3K
11:35 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
11:36 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
11:37 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
11:38 4,816.00 4,818.00 4,816.00 4,818.00 0.1K
11:42 4,820.00 4,822.24 4,820.00 4,822.24 0.6K
11:44 4,824.00 4,824.00 4,816.00 4,816.00 0.2K
11:45 4,814.00 4,820.00 4,814.00 4,820.00 0.8K
11:46 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
11:47 4,818.00 4,818.00 4,818.00 4,818.00 0.2K
11:48 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
11:50 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
11:52 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
11:56 4,822.00 4,822.00 4,820.00 4,820.00 0.5K
11:57 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
11:58 4,820.00 4,822.00 4,820.00 4,822.00 0.4K
11:59 4,820.00 4,822.00 4,820.00 4,822.00 0.3K
12:02 4,828.00 4,830.00 4,828.00 4,830.00 0.1K
12:03 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
12:05 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
12:07 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
12:09 4,828.54 4,828.54 4,828.54 4,828.54 0.2K
12:10 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
12:14 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
12:18 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
12:24 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
12:27 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
12:29 4,822.00 4,822.00 4,820.00 4,820.00 0.4K
12:31 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
12:33 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
12:35 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
12:37 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
12:42 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
12:44 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
12:45 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
12:48 4,814.00 4,814.00 4,812.00 4,812.00 0.6K
12:50 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
12:52 4,817.00 4,817.00 4,817.00 4,817.00 0.2K
12:54 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
12:55 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
13:01 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
13:03 4,822.00 4,822.00 4,818.00 4,818.00 0.1K
13:05 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
13:13 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
13:16 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
13:17 4,818.00 4,820.00 4,818.00 4,820.00 0.5K
13:19 4,822.00 4,822.00 4,822.00 4,822.00 0.3K
13:22 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
13:23 4,814.00 4,820.00 4,814.00 4,818.00 1.2K
13:24 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
13:25 4,820.00 4,822.00 4,820.00 4,822.00 0.4K
13:27 4,822.00 4,822.00 4,821.56 4,821.56 0.0K
13:32 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
13:35 4,822.00 4,826.00 4,822.00 4,826.00 1.0K
13:37 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
13:38 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
13:39 4,828.00 4,830.00 4,828.00 4,828.00 0.1K
13:40 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
13:44 4,824.00 4,824.00 4,824.00 4,824.00 0.3K
13:45 4,824.00 4,824.00 4,824.00 4,824.00 0.3K
13:47 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
13:48 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
13:50 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
13:53 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
13:55 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
13:56 4,822.00 4,822.00 4,818.00 4,818.00 0.5K
13:57 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
13:59 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
14:00 4,824.00 4,824.00 4,822.00 4,822.00 0.4K
14:01 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
14:02 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
14:04 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
14:05 4,832.00 4,832.00 4,830.00 4,830.00 3.0K
14:06 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
14:07 4,824.00 4,824.00 4,822.00 4,822.00 0.3K
14:11 4,822.00 4,822.00 4,822.00 4,822.00 0.3K
14:15 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
14:18 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
14:20 4,822.00 4,822.00 4,820.00 4,820.00 0.3K
14:21 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
14:22 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
14:24 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
14:25 4,818.00 4,818.00 4,818.00 4,818.00 0.2K
14:26 4,818.00 4,818.00 4,814.00 4,814.00 1.6K
14:27 4,816.00 4,818.00 4,814.00 4,816.00 1.0K
14:30 4,816.00 4,822.00 4,816.00 4,822.00 1.9K
14:31 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
14:32 4,824.00 4,824.00 4,824.00 4,824.00 0.2K
14:33 4,826.00 4,830.00 4,826.00 4,830.00 0.3K
14:34 4,828.00 4,832.00 4,828.00 4,832.00 0.0K
14:35 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
14:37 4,834.00 4,834.00 4,828.00 4,830.00 0.9K
14:39 4,831.20 4,832.00 4,831.20 4,832.00 0.6K
14:40 4,830.00 4,830.00 4,828.00 4,828.00 0.4K
14:41 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
14:42 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
14:43 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
14:44 4,828.00 4,828.00 4,826.00 4,826.00 0.1K
14:45 4,828.00 4,834.00 4,828.00 4,834.00 0.1K
14:46 4,830.00 4,830.00 4,828.00 4,828.00 0.3K
14:48 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
14:50 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
14:51 4,824.00 4,824.00 4,824.00 4,824.00 0.2K
14:52 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
14:53 4,824.00 4,824.00 4,822.00 4,822.00 0.0K
14:54 4,826.00 4,828.00 4,826.00 4,828.00 0.2K
14:55 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
14:56 4,824.00 4,828.00 4,824.00 4,828.00 0.5K
14:58 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
15:00 4,828.00 4,828.00 4,824.00 4,824.00 0.1K
15:01 4,828.00 4,830.00 4,828.00 4,830.00 0.1K
15:02 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
15:03 4,828.00 4,828.00 4,828.00 4,828.00 0.1K
15:04 4,828.00 4,832.00 4,828.00 4,832.00 0.5K
15:05 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
15:07 4,832.00 4,832.00 4,832.00 4,832.00 0.2K
15:09 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
15:12 4,828.00 4,828.00 4,826.00 4,826.00 0.2K
15:14 4,824.00 4,824.00 4,822.00 4,822.00 0.1K
15:15 4,820.00 4,822.00 4,820.00 4,822.00 0.3K
15:16 4,818.00 4,818.00 4,818.00 4,818.00 0.3K
15:17 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
15:18 4,817.16 4,817.16 4,815.18 4,815.18 0.0K
15:19 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
15:21 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
15:24 4,808.00 4,810.00 4,808.00 4,810.00 0.3K
15:25 4,814.00 4,816.00 4,814.00 4,816.00 0.2K
15:26 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
15:27 4,812.00 4,812.00 4,812.00 4,812.00 0.1K
15:28 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
15:29 4,810.00 4,810.00 4,810.00 4,810.00 0.1K
15:30 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
15:31 4,808.00 4,808.00 4,804.04 4,804.04 1.6K
15:33 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
15:35 4,804.00 4,804.00 4,804.00 4,804.00 0.3K
15:36 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
15:37 4,806.00 4,806.00 4,802.00 4,802.00 0.2K
15:38 4,798.00 4,800.00 4,798.00 4,799.00 1.5K
15:41 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
15:43 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
15:45 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
15:46 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
15:49 4,798.00 4,798.00 4,798.00 4,798.00 0.4K
15:50 4,796.00 4,796.00 4,794.00 4,794.00 0.4K
15:53 4,798.00 4,798.00 4,794.00 4,794.00 0.3K
15:54 4,796.00 4,796.00 4,796.00 4,796.00 0.5K
15:55 4,794.00 4,796.00 4,794.00 4,796.00 0.1K
15:56 4,796.00 4,796.00 4,792.00 4,792.00 0.4K
15:57 4,790.00 4,790.00 4,790.00 4,790.00 0.2K
16:00 4,794.00 4,794.00 4,792.00 4,794.00 2.8K
16:02 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
16:03 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
16:05 4,798.00 4,800.00 4,798.00 4,800.00 0.7K
16:06 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
16:07 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
16:08 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
16:10 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
16:12 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
16:13 4,800.00 4,800.00 4,800.00 4,800.00 0.1K
16:14 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
16:15 4,798.00 4,802.00 4,798.00 4,802.00 1.2K
16:17 4,798.00 4,802.00 4,798.00 4,802.00 1.0K
16:18 4,802.00 4,802.00 4,802.00 4,802.00 0.3K
16:19 4,804.00 4,806.00 4,804.00 4,806.00 0.8K
16:21 4,806.00 4,806.00 4,806.00 4,806.00 0.2K
16:22 4,806.00 4,806.00 4,806.00 4,806.00 0.4K
16:23 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
16:24 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
16:25 4,804.00 4,804.00 4,804.00 4,804.00 0.7K
16:26 4,804.00 4,804.00 4,802.00 4,802.00 0.5K
16:27 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
16:28 4,802.00 4,802.00 4,800.00 4,800.00 0.8K
16:29 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
16:35 4,792.00 4,792.00 4,792.00 4,792.00 160.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし