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 4,660.00 4,660.00 4,646.00 4,650.00 1.9K
08:01 4,652.00 4,660.00 4,652.00 4,660.00 3.2K
08:02 4,655.83 4,655.83 4,655.83 4,655.83 0.2K
08:03 4,656.00 4,658.00 4,656.00 4,658.00 0.3K
08:05 4,658.00 4,658.00 4,656.00 4,656.00 0.2K
08:06 4,661.59 4,664.00 4,661.59 4,664.00 0.1K
08:07 4,658.75 4,658.75 4,658.75 4,658.75 0.2K
08:09 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
08:10 4,658.00 4,666.00 4,658.00 4,662.00 2.5K
08:11 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
08:16 4,660.36 4,660.36 4,658.00 4,658.00 0.5K
08:18 4,658.00 4,660.00 4,658.00 4,658.00 0.3K
08:19 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
08:20 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
08:21 4,654.00 4,656.00 4,654.00 4,656.00 0.1K
08:22 4,656.36 4,658.00 4,656.36 4,658.00 0.3K
08:26 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
08:28 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
08:30 4,662.00 4,662.00 4,662.00 4,662.00 0.5K
08:31 4,664.00 4,664.00 4,664.00 4,664.00 0.4K
08:32 4,666.00 4,666.00 4,666.00 4,666.00 0.3K
08:33 4,667.55 4,670.00 4,667.55 4,670.00 0.9K
08:35 4,668.00 4,668.00 4,668.00 4,668.00 0.2K
08:36 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
08:37 4,668.47 4,668.47 4,668.00 4,668.00 0.3K
08:38 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
08:39 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
08:40 4,672.00 4,672.00 4,672.00 4,672.00 0.1K
08:46 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
08:47 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
08:48 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
08:49 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
08:50 4,664.00 4,666.00 4,664.00 4,666.00 0.4K
08:51 4,666.00 4,666.00 4,664.00 4,666.00 0.2K
08:58 4,654.00 4,654.00 4,654.00 4,654.00 3.2K
08:59 4,658.00 4,658.00 4,656.00 4,656.00 0.4K
09:02 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
09:05 4,656.00 4,656.00 4,656.00 4,656.00 1.5K
09:06 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
09:09 4,650.00 4,650.00 4,650.00 4,650.00 0.9K
09:10 4,648.00 4,650.00 4,648.00 4,650.00 0.4K
09:11 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
09:12 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
09:15 4,654.36 4,654.36 4,654.36 4,654.36 0.1K
09:16 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
09:19 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
09:26 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
09:27 4,646.00 4,646.00 4,643.24 4,643.24 0.1K
09:31 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
09:33 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
09:39 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
09:41 4,644.01 4,644.01 4,644.01 4,644.01 0.0K
09:42 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
09:43 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
09:44 4,646.00 4,646.00 4,644.00 4,644.00 0.1K
09:45 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
09:46 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
09:47 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
09:48 4,644.00 4,644.00 4,643.00 4,644.00 0.0K
09:49 4,644.00 4,644.00 4,642.00 4,642.00 1.6K
09:54 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
09:56 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
09:59 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
10:00 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
10:05 4,641.76 4,641.76 4,641.76 4,641.76 0.4K
10:06 4,641.18 4,642.00 4,641.18 4,642.00 0.0K
10:08 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
10:11 4,640.00 4,642.00 4,640.00 4,642.00 0.3K
10:14 4,640.26 4,640.26 4,640.26 4,640.26 0.0K
10:16 4,642.00 4,646.00 4,642.00 4,646.00 0.7K
10:17 4,642.00 4,642.00 4,640.00 4,640.00 1.2K
10:18 4,642.00 4,642.00 4,640.00 4,640.00 0.0K
10:22 4,643.16 4,643.16 4,643.16 4,643.16 0.2K
10:26 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
10:29 4,642.00 4,642.00 4,642.00 4,642.00 0.4K
10:30 4,642.00 4,642.00 4,642.00 4,642.00 0.9K
10:31 4,642.00 4,644.00 4,642.00 4,644.00 0.2K
10:32 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
10:33 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
10:36 4,640.00 4,642.00 4,640.00 4,640.00 0.4K
10:37 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
10:40 4,642.00 4,642.00 4,641.74 4,641.74 2.2K
10:42 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
10:44 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
10:45 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
10:46 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
10:51 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
10:52 4,638.00 4,638.00 4,636.00 4,636.00 0.2K
10:53 4,635.60 4,635.60 4,635.60 4,635.60 0.2K
10:57 4,634.88 4,634.88 4,634.88 4,634.88 0.3K
10:59 4,635.00 4,635.00 4,635.00 4,635.00 0.0K
11:00 4,635.00 4,635.00 4,632.32 4,634.00 0.4K
11:05 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
11:06 4,632.00 4,632.00 4,632.00 4,632.00 0.2K
11:16 4,632.00 4,632.00 4,632.00 4,632.00 0.0K
11:17 4,631.88 4,631.88 4,631.88 4,631.88 0.2K
11:21 4,633.80 4,634.00 4,633.80 4,634.00 0.6K
11:22 4,636.16 4,636.16 4,636.16 4,636.16 3.9K
11:23 4,639.66 4,639.66 4,639.66 4,639.66 1.8K
11:25 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
11:29 4,635.16 4,635.16 4,635.16 4,635.20 0.2K
11:30 4,638.00 4,640.00 4,638.00 4,640.00 0.4K
11:32 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
11:37 4,636.00 4,638.00 4,636.00 4,638.00 0.5K
11:38 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
11:39 4,640.00 4,640.00 4,640.00 4,640.00 0.4K
11:42 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
11:43 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
11:44 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
11:45 4,636.59 4,636.59 4,636.59 4,636.59 0.1K
11:47 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
11:50 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
12:00 4,639.00 4,639.00 4,639.00 4,639.00 0.1K
12:02 4,638.00 4,638.00 4,638.00 4,638.00 0.4K
12:05 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
12:08 4,638.00 4,640.00 4,638.00 4,640.00 0.4K
12:10 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
12:15 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
12:17 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
12:19 4,638.28 4,638.28 4,638.28 4,638.28 0.1K
12:26 4,636.00 4,636.00 4,636.00 4,636.00 0.3K
12:30 4,632.00 4,632.00 4,632.00 4,632.00 0.1K
12:32 4,632.00 4,632.00 4,632.00 4,632.00 0.2K
12:33 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
12:34 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
12:36 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
12:38 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
12:39 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
12:40 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
12:50 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
12:53 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
13:00 4,630.00 4,630.00 4,630.00 4,630.00 0.2K
13:01 4,632.00 4,632.00 4,632.00 4,632.00 0.0K
13:02 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
13:04 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
13:05 4,632.00 4,636.00 4,632.00 4,636.00 0.3K
13:07 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:10 4,640.00 4,640.00 4,638.00 4,638.00 0.1K
13:14 4,634.00 4,634.00 4,634.00 4,634.00 0.2K
13:20 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
13:22 4,634.00 4,634.00 4,632.00 4,632.00 0.2K
13:23 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
13:24 4,636.00 4,636.00 4,636.00 4,636.00 0.4K
13:25 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:29 4,638.00 4,640.00 4,638.00 4,640.00 0.0K
13:30 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:31 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
13:32 4,646.00 4,648.00 4,646.00 4,648.00 0.2K
13:33 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
13:36 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
13:38 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
13:41 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
13:45 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
13:46 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
13:47 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
13:48 4,648.00 4,648.00 4,648.00 4,648.00 0.2K
13:49 4,650.00 4,650.00 4,646.00 4,646.00 2.7K
13:52 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
13:53 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
13:54 4,650.00 4,650.00 4,648.00 4,648.00 0.1K
13:55 4,646.00 4,646.00 4,646.00 4,646.00 0.8K
13:56 4,646.00 4,646.00 4,646.00 4,646.00 2.0K
13:57 4,640.00 4,642.00 4,640.00 4,642.00 2.0K
14:00 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
14:02 4,642.00 4,644.00 4,642.00 4,644.00 0.2K
14:04 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:06 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
14:09 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:11 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
14:12 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:13 4,646.00 4,646.00 4,644.00 4,644.00 0.0K
14:15 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:16 4,646.00 4,646.00 4,642.00 4,642.00 0.4K
14:18 4,640.00 4,642.00 4,640.00 4,640.00 2.0K
14:19 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:25 4,638.00 4,638.00 4,636.00 4,636.00 0.2K
14:27 4,636.00 4,636.00 4,636.00 4,636.00 0.3K
14:30 4,638.00 4,638.00 4,636.00 4,636.00 0.5K
14:31 4,636.00 4,636.00 4,630.00 4,630.00 0.3K
14:32 4,628.97 4,628.97 4,628.97 4,628.97 0.1K
14:35 4,628.00 4,628.00 4,628.00 4,628.00 0.2K
14:37 4,628.00 4,628.00 4,628.00 4,628.00 0.4K
14:38 4,628.00 4,628.00 4,628.00 4,628.00 3.1K
14:39 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
14:42 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
14:43 4,636.00 4,636.00 4,634.00 4,634.00 3.3K
14:47 4,634.00 4,634.00 4,634.00 4,634.00 0.3K
14:48 4,636.00 4,636.00 4,636.00 4,636.00 0.3K
14:49 4,636.00 4,636.00 4,636.00 4,636.00 0.3K
14:50 4,634.00 4,634.00 4,630.00 4,630.00 0.5K
14:51 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
14:55 4,636.00 4,638.00 4,636.00 4,638.00 0.1K
14:56 4,636.00 4,636.00 4,636.00 4,636.00 0.2K
14:57 4,634.00 4,638.00 4,634.00 4,638.00 0.1K
14:58 4,638.00 4,638.00 4,635.88 4,638.00 0.3K
15:01 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
15:02 4,638.00 4,638.00 4,638.00 4,638.00 0.4K
15:03 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
15:04 4,638.00 4,638.00 4,636.00 4,636.00 0.5K
15:07 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
15:10 4,628.00 4,632.00 4,628.00 4,632.00 0.3K
15:11 4,632.00 4,632.00 4,632.00 4,632.00 0.0K
15:14 4,630.00 4,630.00 4,629.15 4,629.15 0.0K
15:15 4,632.00 4,634.00 4,632.00 4,634.00 0.2K
15:16 4,632.00 4,632.00 4,632.00 4,632.00 0.3K
15:18 4,632.00 4,632.00 4,628.00 4,628.00 0.4K
15:19 4,626.00 4,626.00 4,624.00 4,624.00 0.0K
15:21 4,626.00 4,626.00 4,626.00 4,626.00 0.2K
15:23 4,630.00 4,634.00 4,630.00 4,634.00 3.2K
15:24 4,632.00 4,632.00 4,632.00 4,632.00 0.0K
15:26 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
15:27 4,630.00 4,634.00 4,630.00 4,634.00 2.6K
15:28 4,630.00 4,630.00 4,626.00 4,626.00 3.1K
15:29 4,626.00 4,626.00 4,626.00 4,626.00 0.5K
15:33 4,622.00 4,622.00 4,622.00 4,622.00 2.1K
15:34 4,621.43 4,621.43 4,621.43 4,621.44 0.4K
15:37 4,624.00 4,624.00 4,622.00 4,624.00 6.5K
15:38 4,624.00 4,628.00 4,624.00 4,624.00 19.2K
15:40 4,620.00 4,620.00 4,620.00 4,620.00 0.8K
15:42 4,620.00 4,620.00 4,620.00 4,620.00 1.5K
15:43 4,622.00 4,624.00 4,622.00 4,624.00 0.6K
15:44 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
15:48 4,624.00 4,624.00 4,624.00 4,624.00 0.3K
15:49 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
15:51 4,622.00 4,624.00 4,622.00 4,624.00 0.3K
15:52 4,622.00 4,622.00 4,620.00 4,620.00 9.5K
15:54 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
16:00 4,622.00 4,624.00 4,622.00 4,624.00 0.4K
16:01 4,624.00 4,624.00 4,624.00 4,624.00 0.8K
16:03 4,624.00 4,624.00 4,622.00 4,622.00 0.2K
16:04 4,620.00 4,620.00 4,620.00 4,620.00 0.3K
16:05 4,622.00 4,624.00 4,622.00 4,624.00 0.4K
16:06 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
16:09 4,622.00 4,622.00 4,622.00 4,622.00 0.0K
16:10 4,624.00 4,624.00 4,624.00 4,624.00 0.3K
16:11 4,624.00 4,626.00 4,624.00 4,624.00 1.1K
16:12 4,624.00 4,624.00 4,622.00 4,622.00 0.9K
16:13 4,622.00 4,622.00 4,622.00 4,622.00 0.0K
16:14 4,622.00 4,622.00 4,620.00 4,620.00 0.3K
16:19 4,618.00 4,618.00 4,618.00 4,618.00 0.9K
16:20 4,618.00 4,618.23 4,618.00 4,618.00 0.1K
16:21 4,619.00 4,619.00 4,619.00 4,619.00 0.0K
16:23 4,619.00 4,620.00 4,619.00 4,620.00 0.3K
16:24 4,620.00 4,620.00 4,618.00 4,618.00 1.6K
16:26 4,618.00 4,618.00 4,618.00 4,618.00 0.1K
16:27 4,618.00 4,618.00 4,618.00 4,618.00 0.3K
16:28 4,618.00 4,620.00 4,617.80 4,620.00 0.6K
16:29 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
16:35 4,614.00 4,614.00 4,614.00 4,614.00 110.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし