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 4,906.00 4,906.00 4,892.00 4,906.00 3.3K
08:01 4,910.00 4,947.49 4,910.00 4,947.49 1.0K
08:02 4,956.00 4,956.00 4,956.00 4,956.00 0.5K
08:03 4,934.00 4,934.00 4,934.00 4,934.00 0.3K
08:04 4,934.00 4,934.00 4,912.92 4,918.00 0.1K
08:05 4,924.00 4,924.00 4,914.00 4,914.00 0.4K
08:06 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
08:08 4,910.00 4,910.00 4,908.00 4,908.00 0.5K
08:09 4,906.00 4,908.00 4,902.00 4,908.00 0.2K
08:10 4,902.00 4,908.00 4,902.00 4,908.00 0.8K
08:11 4,910.00 4,914.00 4,910.00 4,912.00 0.2K
08:12 4,914.00 4,920.00 4,914.00 4,920.00 0.0K
08:13 4,914.00 4,916.00 4,910.00 4,910.00 0.4K
08:14 4,910.00 4,912.00 4,910.00 4,912.00 0.1K
08:15 4,910.00 4,916.00 4,910.00 4,914.00 0.6K
08:16 4,912.00 4,914.00 4,912.00 4,914.00 0.2K
08:17 4,910.00 4,914.00 4,910.00 4,914.00 0.2K
08:18 4,908.00 4,908.00 4,902.00 4,902.00 0.4K
08:19 4,902.00 4,902.00 4,902.00 4,902.00 0.1K
08:20 4,902.00 4,902.00 4,902.00 4,902.00 0.1K
08:22 4,900.00 4,904.00 4,900.00 4,904.00 0.1K
08:23 4,896.00 4,896.00 4,892.00 4,892.00 0.1K
08:25 4,892.00 4,892.00 4,892.00 4,892.00 1.0K
08:26 4,890.00 4,890.00 4,890.00 4,890.00 0.2K
08:28 4,896.00 4,896.00 4,896.00 4,896.00 0.0K
08:36 4,902.00 4,904.00 4,902.00 4,904.00 0.4K
08:41 4,904.00 4,904.00 4,904.00 4,904.00 0.1K
08:53 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
08:54 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
08:57 4,910.00 4,910.00 4,910.00 4,910.00 0.3K
09:00 4,908.00 4,908.00 4,908.00 4,908.00 0.1K
09:02 4,906.00 4,906.00 4,906.00 4,906.00 0.0K
09:03 4,906.00 4,906.00 4,906.00 4,906.00 0.1K
09:04 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
09:05 4,906.16 4,906.16 4,904.00 4,904.00 0.1K
09:06 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
09:08 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
09:10 4,912.57 4,912.57 4,912.57 4,912.57 0.1K
09:11 4,908.00 4,908.00 4,908.00 4,908.00 0.1K
09:12 4,910.00 4,910.00 4,910.00 4,910.00 0.0K
09:15 4,910.00 4,910.00 4,910.00 4,910.00 0.0K
09:18 4,912.00 4,924.00 4,912.00 4,924.00 1.5K
09:19 4,924.00 4,924.00 4,922.00 4,922.00 0.2K
09:20 4,922.00 4,922.00 4,922.00 4,922.00 0.2K
09:21 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
09:22 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
09:24 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
09:25 4,916.00 4,918.00 4,916.00 4,916.00 0.1K
09:28 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
09:30 4,918.00 4,918.00 4,918.00 4,918.00 0.2K
09:31 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
09:34 4,918.00 4,918.00 4,914.00 4,914.00 0.1K
09:36 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
09:40 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
09:44 4,918.70 4,920.00 4,918.70 4,920.00 0.2K
09:46 4,922.00 4,922.00 4,922.00 4,922.00 0.0K
09:49 4,924.00 4,924.00 4,924.00 4,924.00 0.0K
09:50 4,922.00 4,922.00 4,922.00 4,922.00 0.0K
09:52 4,920.00 4,922.00 4,920.00 4,922.00 0.1K
09:53 4,924.00 4,924.00 4,912.00 4,912.00 0.4K
09:54 4,914.00 4,918.00 4,914.00 4,918.00 0.4K
09:55 4,916.82 4,918.00 4,916.00 4,916.00 0.5K
09:56 4,916.00 4,916.00 4,916.00 4,916.00 0.2K
09:58 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
10:00 4,916.24 4,916.24 4,914.00 4,914.00 0.1K
10:01 4,914.70 4,914.70 4,914.70 4,914.70 0.2K
10:02 4,912.58 4,912.58 4,910.00 4,910.00 0.2K
10:03 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
10:05 4,910.00 4,910.00 4,910.00 4,910.00 0.4K
10:06 4,906.00 4,918.00 4,906.00 4,918.00 1.2K
10:08 4,919.56 4,919.56 4,919.56 4,919.56 0.1K
10:09 4,916.00 4,916.00 4,914.00 4,914.00 0.6K
10:10 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
10:11 4,908.00 4,912.00 4,902.00 4,906.00 2.0K
10:12 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
10:13 4,910.00 4,910.00 4,910.00 4,910.00 0.3K
10:14 4,912.00 4,912.00 4,912.00 4,912.00 0.1K
10:19 4,914.00 4,914.00 4,914.00 4,914.00 1.0K
10:21 4,912.00 4,912.00 4,912.00 4,912.00 0.2K
10:22 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
10:24 4,912.00 4,914.00 4,912.00 4,914.00 0.1K
10:30 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
10:31 4,912.00 4,912.00 4,912.00 4,912.00 0.2K
10:32 4,910.00 4,912.00 4,910.00 4,912.00 0.0K
10:33 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
10:34 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
10:38 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
10:39 4,912.00 4,916.31 4,912.00 4,916.31 0.4K
10:41 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
10:42 4,912.00 4,912.00 4,908.00 4,908.00 0.2K
10:43 4,912.00 4,912.00 4,912.00 4,912.00 0.6K
10:45 4,912.00 4,912.00 4,912.00 4,912.00 0.1K
10:49 4,912.00 4,912.00 4,912.00 4,912.00 0.0K
10:50 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
10:51 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
10:55 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
10:56 4,916.00 4,920.00 4,916.00 4,920.00 0.6K
10:59 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
11:02 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
11:03 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
11:05 4,916.00 4,916.00 4,916.00 4,916.00 0.1K
11:15 4,920.00 4,920.00 4,920.00 4,920.00 0.3K
11:17 4,922.00 4,922.00 4,922.00 4,922.00 0.5K
11:18 4,922.00 4,922.00 4,920.00 4,920.00 0.2K
11:22 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
11:25 4,914.00 4,914.00 4,914.00 4,914.00 0.1K
11:26 4,910.00 4,910.00 4,910.00 4,910.00 0.2K
11:34 4,910.00 4,910.00 4,910.00 4,910.00 0.2K
11:35 4,908.00 4,908.00 4,902.00 4,904.85 0.8K
11:39 4,906.00 4,906.00 4,906.00 4,906.00 0.6K
11:40 4,906.00 4,906.00 4,906.00 4,906.00 0.2K
11:43 4,904.00 4,904.00 4,900.00 4,900.00 0.8K
11:44 4,900.00 4,900.00 4,900.00 4,900.00 0.2K
11:45 4,900.00 4,902.00 4,900.00 4,902.00 0.4K
11:48 4,904.00 4,904.00 4,904.00 4,904.00 0.2K
11:49 4,910.00 4,910.00 4,910.00 4,910.00 0.4K
11:52 4,914.00 4,914.00 4,914.00 4,914.00 0.3K
12:00 4,912.00 4,912.00 4,912.00 4,912.00 0.1K
12:05 4,914.00 4,915.15 4,914.00 4,915.15 0.2K
12:08 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
12:11 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
12:12 4,916.00 4,916.00 4,916.00 4,916.00 0.0K
12:21 4,914.00 4,914.00 4,914.00 4,914.00 0.2K
12:23 4,912.00 4,912.00 4,912.00 4,912.00 0.1K
12:25 4,910.00 4,910.00 4,910.00 4,910.00 0.1K
12:26 4,906.00 4,906.00 4,906.00 4,906.00 0.0K
12:30 4,908.00 4,908.00 4,908.00 4,908.00 0.3K
12:37 4,906.00 4,906.00 4,906.00 4,906.00 0.0K
12:43 4,902.00 4,902.00 4,902.00 4,902.00 0.1K
12:44 4,902.00 4,904.00 4,902.00 4,904.00 0.4K
12:45 4,904.00 4,904.00 4,904.00 4,904.00 0.1K
12:51 4,906.00 4,906.00 4,906.00 4,906.00 0.0K
12:54 4,908.00 4,908.00 4,908.00 4,908.00 0.1K
12:59 4,904.00 4,906.00 4,904.00 4,906.00 0.3K
13:00 4,908.00 4,908.00 4,908.00 4,908.00 0.0K
13:03 4,910.00 4,910.00 4,910.00 4,910.00 0.3K
13:06 4,912.00 4,912.00 4,912.00 4,912.00 0.5K
13:13 4,908.00 4,908.00 4,906.00 4,906.00 0.1K
13:16 4,902.00 4,902.00 4,902.00 4,902.00 0.1K
13:17 4,900.00 4,900.00 4,900.00 4,900.00 0.2K
13:18 4,904.00 4,904.00 4,904.00 4,904.00 0.3K
13:23 4,902.00 4,902.00 4,902.00 4,902.00 0.0K
13:24 4,902.00 4,902.00 4,902.00 4,902.00 20.8K
13:25 4,904.00 4,904.00 4,904.00 4,904.00 0.1K
13:26 4,902.00 4,902.00 4,902.00 4,902.00 0.0K
13:28 4,904.00 4,904.00 4,904.00 4,904.00 0.0K
13:30 4,902.00 4,904.00 4,902.00 4,904.00 0.7K
13:31 4,906.00 4,906.00 4,904.00 4,904.00 0.7K
13:32 4,902.00 4,902.00 4,902.00 4,902.00 0.0K
13:33 4,902.00 4,902.00 4,900.00 4,900.00 0.3K
13:35 4,902.00 4,902.00 4,902.00 4,902.00 0.7K
13:36 4,902.00 4,902.00 4,902.00 4,902.00 0.0K
13:37 4,904.00 4,904.00 4,904.00 4,904.00 0.0K
13:39 4,906.00 4,906.00 4,906.00 4,906.00 0.2K
13:40 4,903.03 4,903.03 4,903.03 4,903.03 0.0K
13:41 4,906.00 4,906.00 4,906.00 4,906.00 0.0K
13:43 4,906.00 4,906.00 4,906.00 4,906.00 0.1K
13:45 4,910.00 4,910.00 4,910.00 4,910.00 0.0K
13:46 4,914.00 4,922.00 4,914.00 4,922.00 0.3K
13:47 4,922.00 4,922.00 4,922.00 4,922.00 0.2K
13:48 4,928.00 4,930.00 4,928.00 4,930.00 0.6K
13:49 4,930.00 4,930.00 4,928.00 4,928.00 0.2K
13:50 4,926.00 4,926.00 4,926.00 4,926.00 0.1K
13:51 4,926.00 4,926.00 4,926.00 4,926.00 0.1K
13:52 4,924.00 4,924.00 4,924.00 4,924.00 0.0K
13:54 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
13:55 4,923.75 4,923.75 4,920.00 4,920.00 0.5K
13:56 4,922.00 4,922.00 4,922.00 4,922.00 0.5K
13:57 4,924.00 4,924.00 4,924.00 4,924.00 0.1K
13:58 4,924.00 4,924.00 4,924.00 4,924.00 0.0K
14:05 4,918.00 4,918.00 4,918.00 4,918.00 0.0K
14:06 4,916.00 4,918.00 4,916.00 4,918.00 0.4K
14:10 4,916.61 4,920.00 4,916.61 4,920.00 0.1K
14:14 4,920.58 4,920.58 4,920.00 4,920.00 0.3K
14:15 4,919.98 4,919.98 4,919.98 4,919.98 0.0K
14:17 4,920.00 4,920.00 4,920.00 4,920.00 0.1K
14:18 4,920.00 4,922.00 4,918.00 4,922.00 1.0K
14:20 4,919.80 4,922.00 4,919.80 4,922.00 0.1K
14:21 4,926.00 4,926.00 4,926.00 4,926.00 0.2K
14:22 4,926.00 4,930.00 4,926.00 4,930.00 2.0K
14:25 4,934.00 4,936.00 4,932.00 4,932.00 0.4K
14:28 4,934.00 4,935.10 4,932.00 4,935.10 1.1K
14:29 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
14:30 4,934.00 4,936.00 4,934.00 4,936.00 0.0K
14:31 4,936.00 4,936.00 4,936.00 4,936.00 0.0K
14:32 4,934.00 4,934.00 4,932.00 4,932.00 0.1K
14:33 4,932.00 4,932.00 4,932.00 4,932.00 0.1K
14:34 4,932.00 4,934.00 4,932.00 4,934.00 0.1K
14:35 4,938.00 4,940.00 4,938.00 4,940.00 0.3K
14:36 4,938.00 4,938.00 4,936.00 4,936.00 0.3K
14:37 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
14:38 4,936.00 4,936.00 4,936.00 4,936.00 0.0K
14:40 4,937.96 4,940.00 4,937.96 4,938.54 0.2K
14:41 4,938.00 4,938.00 4,936.00 4,936.00 0.2K
14:45 4,937.41 4,937.41 4,937.41 4,937.41 0.0K
14:46 4,932.00 4,932.00 4,932.00 4,932.00 0.0K
14:47 4,930.00 4,930.00 4,930.00 4,930.00 0.3K
14:50 4,930.25 4,930.25 4,920.00 4,920.00 0.5K
14:51 4,920.00 4,924.00 4,920.00 4,922.00 3.5K
14:52 4,920.00 4,920.00 4,920.00 4,920.00 0.3K
14:53 4,918.00 4,920.00 4,918.00 4,918.00 0.9K
14:54 4,918.00 4,918.00 4,918.00 4,918.00 0.1K
14:57 4,920.00 4,920.00 4,920.00 4,920.00 0.0K
14:59 4,920.00 4,920.00 4,920.00 4,920.00 1.5K
15:00 4,924.00 4,924.00 4,924.00 4,924.00 1.2K
15:01 4,924.00 4,924.00 4,924.00 4,924.00 0.5K
15:02 4,928.00 4,928.00 4,926.00 4,926.00 0.3K
15:04 4,924.00 4,924.00 4,924.00 4,924.00 0.0K
15:05 4,925.38 4,925.38 4,924.00 4,924.00 0.3K
15:06 4,924.00 4,924.00 4,924.00 4,924.00 0.2K
15:07 4,924.00 4,928.00 4,924.00 4,928.00 0.5K
15:08 4,928.00 4,928.00 4,928.00 4,928.00 0.1K
15:09 4,926.00 4,926.00 4,926.00 4,926.00 0.1K
15:10 4,926.00 4,926.00 4,926.00 4,926.00 0.2K
15:12 4,924.00 4,928.00 4,924.00 4,928.00 0.4K
15:16 4,930.00 4,932.00 4,930.00 4,932.00 1.4K
15:17 4,932.00 4,932.00 4,932.00 4,932.00 0.4K
15:19 4,934.00 4,934.00 4,933.00 4,934.00 0.4K
15:20 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
15:22 4,934.00 4,934.00 4,932.00 4,932.00 1.0K
15:23 4,932.00 4,932.00 4,932.00 4,932.00 0.3K
15:24 4,932.00 4,934.00 4,932.00 4,934.00 0.2K
15:25 4,934.00 4,934.00 4,932.00 4,932.00 0.0K
15:26 4,932.00 4,936.00 4,932.00 4,936.00 0.3K
15:27 4,936.00 4,936.00 4,936.00 4,936.00 0.2K
15:29 4,936.00 4,936.00 4,936.00 4,936.00 0.2K
15:30 4,936.00 4,936.00 4,936.00 4,936.00 0.1K
15:31 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
15:36 4,930.00 4,940.00 4,930.00 4,940.00 1.1K
15:37 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
15:40 4,938.00 4,938.00 4,938.00 4,938.00 0.0K
15:41 4,938.00 4,940.00 4,938.00 4,940.00 0.2K
15:43 4,938.00 4,940.00 4,938.00 4,940.00 0.7K
15:44 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
15:45 4,938.00 4,940.00 4,938.00 4,940.00 0.3K
15:46 4,942.00 4,942.00 4,942.00 4,942.00 0.2K
15:47 4,942.00 4,942.00 4,942.00 4,942.00 0.3K
15:48 4,942.00 4,942.00 4,942.00 4,942.00 0.1K
15:49 4,940.00 4,940.00 4,940.00 4,940.00 0.4K
15:50 4,940.00 4,940.00 4,938.00 4,938.00 0.2K
15:51 4,938.00 4,938.00 4,938.00 4,938.00 0.1K
15:52 4,936.00 4,936.00 4,936.00 4,936.00 0.1K
15:53 4,934.00 4,934.00 4,934.00 4,934.00 0.4K
15:54 4,934.00 4,934.00 4,934.00 4,934.00 0.0K
15:55 4,936.00 4,936.00 4,936.00 4,936.00 0.3K
15:56 4,938.00 4,938.00 4,938.00 4,938.00 0.3K
15:57 4,942.00 4,942.00 4,942.00 4,942.00 0.3K
15:58 4,942.00 4,944.00 4,942.00 4,944.00 0.3K
15:59 4,944.00 4,944.00 4,944.00 4,944.00 0.2K
16:00 4,946.00 4,946.00 4,946.00 4,946.00 0.1K
16:02 4,946.00 4,946.00 4,946.00 4,946.00 0.1K
16:03 4,944.00 4,944.00 4,944.00 4,944.00 0.5K
16:04 4,944.00 4,948.00 4,944.00 4,948.00 0.6K
16:05 4,948.00 4,948.00 4,948.00 4,948.00 0.0K
16:06 4,950.00 4,950.00 4,950.00 4,950.00 0.7K
16:08 4,948.00 4,952.00 4,948.00 4,952.00 2.4K
16:09 4,950.00 4,952.00 4,950.00 4,952.00 2.9K
16:10 4,952.00 4,952.00 4,952.00 4,952.00 0.4K
16:11 4,950.58 4,950.58 4,950.58 4,950.58 0.0K
16:12 4,952.00 4,954.00 4,952.00 4,952.00 0.9K
16:14 4,950.00 4,954.00 4,950.00 4,954.00 0.9K
16:15 4,956.00 4,956.00 4,952.00 4,952.00 1.4K
16:16 4,954.00 4,954.00 4,952.00 4,952.00 0.3K
16:17 4,950.00 4,950.00 4,950.00 4,950.00 0.7K
16:18 4,952.00 4,952.00 4,950.00 4,950.00 3.1K
16:19 4,950.00 4,950.00 4,950.00 4,950.00 1.8K
16:20 4,946.00 4,946.00 4,946.00 4,946.00 0.9K
16:21 4,946.00 4,948.00 4,946.00 4,948.00 1.8K
16:22 4,944.00 4,944.00 4,944.00 4,944.00 0.1K
16:23 4,946.00 4,946.00 4,946.00 4,946.00 0.8K
16:25 4,946.00 4,946.00 4,944.00 4,944.00 0.4K
16:26 4,944.00 4,946.00 4,940.00 4,942.00 2.3K
16:27 4,941.56 4,941.56 4,940.00 4,940.00 0.1K
16:28 4,940.00 4,940.00 4,940.00 4,940.00 0.6K
16:29 4,940.00 4,944.00 4,939.19 4,944.00 0.4K
16:35 4,932.00 4,932.00 4,932.00 4,932.00 79.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし