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 4,628.00 4,628.00 4,628.00 4,628.00 0.9K
08:01 4,630.00 4,630.00 4,626.32 4,626.32 0.6K
08:03 4,628.00 4,628.00 4,626.00 4,626.00 0.4K
08:05 4,630.00 4,632.00 4,628.00 4,628.00 0.5K
08:06 4,626.00 4,626.00 4,626.00 4,626.00 0.0K
08:07 4,623.70 4,626.00 4,623.70 4,626.00 0.0K
08:08 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
08:09 4,616.00 4,616.00 4,616.00 4,616.00 1.2K
08:11 4,622.00 4,624.00 4,622.00 4,624.00 0.2K
08:12 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
08:13 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
08:15 4,624.00 4,624.00 4,624.00 4,624.00 0.2K
08:18 4,630.00 4,632.00 4,630.00 4,632.00 0.2K
08:19 4,632.00 4,632.00 4,632.00 4,632.00 0.2K
08:20 4,634.00 4,634.00 4,630.00 4,630.00 0.1K
08:21 4,630.00 4,630.00 4,630.00 4,630.00 0.2K
08:23 4,628.00 4,628.00 4,626.00 4,626.00 0.1K
08:24 4,626.00 4,627.99 4,626.00 4,627.99 0.0K
08:26 4,626.00 4,626.00 4,626.00 4,626.00 0.4K
08:27 4,628.00 4,628.00 4,628.00 4,628.00 0.1K
08:29 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
08:30 4,632.00 4,633.00 4,632.00 4,633.00 2.4K
08:34 4,647.99 4,647.99 4,644.00 4,644.00 0.2K
08:35 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
08:36 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
08:40 4,651.70 4,651.70 4,651.70 4,651.70 0.1K
08:41 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
08:42 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
08:45 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
08:46 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
08:49 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
08:50 4,662.00 4,662.00 4,658.00 4,658.00 0.1K
08:52 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
08:55 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
08:57 4,654.00 4,656.00 4,654.00 4,656.00 0.1K
09:00 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:01 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
09:03 4,660.00 4,660.00 4,660.00 4,660.00 0.5K
09:05 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
09:06 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:11 4,661.12 4,661.12 4,661.12 4,661.12 0.1K
09:12 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
09:13 4,661.10 4,661.10 4,661.10 4,661.10 0.0K
09:15 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:16 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:17 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
09:18 4,662.00 4,670.00 4,662.00 4,668.00 3.4K
09:19 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
09:21 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:23 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
09:24 4,660.44 4,660.44 4,660.44 4,660.44 0.1K
09:29 4,659.56 4,659.56 4,659.56 4,659.56 0.1K
09:30 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
09:32 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:35 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
09:40 4,658.00 4,660.00 4,658.00 4,659.70 0.2K
09:42 4,660.00 4,662.00 4,660.00 4,662.00 0.2K
09:43 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:44 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:45 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:46 4,662.80 4,662.80 4,662.80 4,662.80 0.5K
09:47 4,663.06 4,663.06 4,662.00 4,662.00 0.3K
09:49 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:53 4,661.32 4,661.32 4,661.32 4,661.32 0.1K
09:56 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
09:57 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:00 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
10:02 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
10:05 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
10:08 4,663.40 4,663.40 4,662.00 4,662.00 0.1K
10:13 4,662.00 4,664.00 4,662.00 4,664.00 0.2K
10:17 4,664.00 4,666.00 4,664.00 4,666.00 0.3K
10:20 4,670.00 4,670.00 4,670.00 4,670.00 0.7K
10:21 4,668.00 4,668.00 4,662.00 4,662.00 3.3K
10:22 4,660.00 4,660.00 4,660.00 4,660.00 1.2K
10:23 4,660.00 4,660.00 4,656.00 4,656.00 0.5K
10:24 4,656.00 4,656.80 4,656.00 4,656.80 0.4K
10:26 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
10:27 4,660.00 4,660.00 4,660.00 4,660.00 0.7K
10:28 4,660.81 4,660.81 4,660.81 4,660.81 0.3K
10:29 4,660.81 4,660.81 4,660.68 4,660.68 0.1K
10:31 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
10:37 4,658.00 4,658.00 4,658.00 4,658.00 0.7K
10:44 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
10:45 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
10:49 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
10:50 4,656.00 4,658.00 4,656.00 4,658.00 0.2K
10:53 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:55 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
10:57 4,654.00 4,654.00 4,654.00 4,654.00 1.1K
11:01 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:02 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
11:03 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
11:04 4,656.00 4,656.00 4,654.00 4,656.00 0.4K
11:05 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
11:06 4,656.68 4,656.68 4,656.68 4,656.70 0.1K
11:07 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
11:08 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
11:12 4,655.34 4,655.34 4,655.15 4,655.15 0.1K
11:13 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:16 4,654.00 4,654.00 4,654.00 4,654.00 0.5K
11:18 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
11:26 4,656.00 4,658.00 4,656.00 4,658.00 0.3K
11:32 4,654.00 4,654.00 4,654.00 4,654.00 1.2K
11:35 4,651.70 4,654.00 4,651.70 4,654.00 0.3K
11:38 4,654.63 4,654.63 4,654.63 4,654.63 0.2K
11:45 4,652.00 4,652.00 4,652.00 4,652.00 0.2K
11:46 4,656.00 4,662.00 4,656.00 4,662.00 2.1K
11:47 4,666.00 4,666.00 4,662.00 4,662.00 0.6K
11:50 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
11:51 4,666.00 4,666.00 4,666.00 4,666.00 0.5K
11:52 4,666.00 4,666.00 4,664.00 4,664.00 1.2K
11:53 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
11:54 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
11:56 4,661.98 4,661.98 4,660.00 4,660.00 1.0K
11:57 4,658.00 4,660.00 4,658.00 4,659.00 0.3K
12:04 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
12:09 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
12:10 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
12:11 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
12:15 4,664.85 4,664.85 4,664.85 4,664.85 0.2K
12:20 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
12:22 4,668.00 4,670.00 4,668.00 4,670.00 0.6K
12:23 4,668.00 4,668.00 4,666.00 4,666.00 0.6K
12:25 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
12:27 4,665.80 4,665.80 4,665.00 4,665.00 0.4K
12:29 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
12:31 4,662.00 4,666.00 4,662.00 4,666.00 0.0K
12:33 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
12:34 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
12:39 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
12:42 4,664.00 4,666.00 4,664.00 4,666.00 0.2K
12:43 4,666.00 4,666.00 4,664.00 4,664.00 0.1K
12:44 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
12:45 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
12:46 4,664.00 4,666.00 4,664.00 4,666.00 0.1K
12:47 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
12:48 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
12:49 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
12:50 4,666.00 4,667.31 4,666.00 4,667.31 0.2K
12:51 4,668.00 4,670.00 4,668.00 4,670.00 0.5K
12:52 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
12:53 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
12:55 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
12:56 4,668.00 4,668.00 4,666.00 4,666.00 0.1K
12:58 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
12:59 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
13:00 4,668.00 4,668.00 4,668.00 4,668.00 0.3K
13:01 4,668.00 4,670.00 4,668.00 4,670.00 0.1K
13:02 4,672.00 4,672.00 4,672.00 4,672.00 0.1K
13:03 4,672.00 4,674.00 4,672.00 4,674.00 0.0K
13:06 4,672.00 4,674.00 4,672.00 4,672.02 0.6K
13:07 4,672.00 4,674.00 4,672.00 4,674.00 0.0K
13:08 4,672.00 4,672.00 4,670.00 4,670.00 0.8K
13:09 4,666.00 4,666.00 4,654.00 4,658.00 1.5K
13:10 4,656.00 4,656.00 4,648.00 4,652.00 0.4K
13:13 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
13:14 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
13:15 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:16 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
13:17 4,652.00 4,656.00 4,652.00 4,656.00 0.8K
13:18 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
13:19 4,660.00 4,660.00 4,660.00 4,660.00 0.5K
13:20 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:21 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
13:22 4,660.00 4,660.00 4,658.00 4,658.00 0.0K
13:23 4,657.00 4,657.00 4,654.00 4,654.00 0.9K
13:25 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
13:26 4,652.00 4,654.00 4,652.00 4,654.00 0.1K
13:27 4,652.00 4,652.00 4,650.00 4,650.00 1.9K
13:29 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
13:31 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
13:32 4,658.00 4,662.00 4,658.00 4,662.00 0.1K
13:33 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
13:40 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
13:42 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
13:43 4,660.00 4,664.00 4,660.00 4,664.00 0.0K
13:44 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
13:47 4,664.00 4,664.00 4,664.00 4,664.00 0.1K
13:48 4,666.00 4,666.00 4,664.00 4,664.00 0.1K
13:49 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
13:51 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
13:52 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
13:53 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
13:54 4,664.00 4,664.00 4,660.00 4,660.00 0.1K
13:55 4,660.00 4,661.99 4,660.00 4,661.99 0.2K
13:56 4,662.00 4,662.00 4,662.00 4,662.00 0.3K
13:58 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
13:59 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
14:00 4,659.59 4,660.00 4,659.59 4,660.00 0.0K
14:01 4,658.00 4,658.00 4,656.00 4,656.00 0.7K
14:02 4,656.81 4,658.00 4,656.81 4,658.00 0.1K
14:03 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
14:05 4,658.00 4,660.00 4,658.00 4,660.00 0.1K
14:08 4,658.00 4,658.00 4,654.00 4,654.00 0.7K
14:09 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
14:10 4,654.00 4,656.00 4,654.00 4,656.00 0.4K
14:15 4,654.17 4,654.17 4,654.17 4,654.17 0.3K
14:16 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
14:17 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
14:18 4,654.00 4,654.00 4,654.00 4,654.00 1.4K
14:19 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
14:20 4,654.00 4,655.32 4,654.00 4,655.32 0.4K
14:21 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
14:25 4,652.00 4,652.00 4,650.00 4,650.00 0.2K
14:26 4,650.00 4,652.00 4,650.00 4,652.00 5.4K
14:27 4,652.00 4,652.00 4,650.00 4,650.00 7.8K
14:28 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
14:30 4,650.00 4,650.00 4,642.00 4,642.00 0.6K
14:31 4,642.00 4,642.00 4,642.00 4,642.00 0.2K
14:32 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
14:33 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
14:34 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
14:35 4,643.00 4,643.00 4,640.00 4,642.00 0.5K
14:36 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
14:38 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
14:39 4,640.00 4,642.00 4,640.00 4,642.00 0.1K
14:42 4,638.04 4,638.04 4,638.04 4,638.04 0.3K
14:43 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
14:44 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
14:45 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
14:46 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
14:47 4,646.00 4,646.00 4,646.00 4,646.00 0.5K
14:50 4,638.00 4,640.00 4,638.00 4,640.00 0.2K
14:51 4,640.00 4,642.00 4,640.00 4,642.00 1.7K
14:52 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
14:53 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
14:54 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
14:55 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
14:56 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
14:57 4,648.00 4,648.00 4,644.00 4,646.00 0.3K
14:58 4,644.00 4,646.00 4,644.00 4,646.00 0.1K
14:59 4,646.00 4,646.00 4,644.00 4,644.00 0.1K
15:00 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
15:01 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:02 4,651.91 4,651.91 4,651.91 4,651.91 0.1K
15:03 4,652.89 4,652.89 4,650.00 4,650.00 0.1K
15:05 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
15:08 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
15:09 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:11 4,650.56 4,650.56 4,650.56 4,650.56 0.0K
15:12 4,652.00 4,654.00 4,652.00 4,654.00 0.1K
15:15 4,652.00 4,652.00 4,649.44 4,649.44 0.5K
15:17 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
15:18 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:19 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
15:20 4,649.44 4,650.00 4,648.00 4,648.00 0.1K
15:21 4,648.00 4,648.00 4,646.00 4,646.00 0.4K
15:22 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
15:24 4,645.00 4,645.00 4,645.00 4,645.00 0.0K
15:25 4,646.00 4,646.00 4,645.44 4,645.44 0.1K
15:26 4,646.00 4,646.00 4,642.00 4,642.00 1.8K
15:28 4,644.00 4,644.00 4,644.00 4,644.00 0.3K
15:29 4,646.00 4,648.00 4,646.00 4,648.00 0.4K
15:31 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
15:33 4,650.00 4,650.00 4,650.00 4,650.00 0.3K
15:34 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
15:35 4,654.00 4,656.00 4,654.00 4,656.00 1.5K
15:37 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
15:38 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
15:39 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
15:40 4,654.00 4,654.00 4,652.00 4,652.00 0.7K
15:42 4,650.00 4,650.00 4,650.00 4,650.00 0.8K
15:44 4,646.00 4,647.00 4,646.00 4,647.00 0.2K
15:45 4,646.00 4,646.00 4,646.00 4,646.00 0.4K
15:46 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
15:48 4,644.00 4,644.00 4,640.00 4,642.00 0.4K
15:49 4,640.00 4,641.00 4,640.00 4,641.00 0.1K
15:50 4,641.00 4,642.00 4,640.00 4,642.00 2.5K
15:51 4,639.00 4,640.00 4,639.00 4,640.00 0.3K
15:52 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
15:53 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
15:54 4,638.00 4,640.00 4,638.00 4,640.00 0.0K
15:55 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
15:57 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
15:59 4,638.00 4,638.00 4,638.00 4,638.00 0.5K
16:00 4,638.00 4,642.00 4,638.00 4,640.00 0.3K
16:01 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
16:03 4,642.00 4,642.00 4,642.00 4,642.00 0.2K
16:04 4,644.00 4,648.00 4,644.00 4,648.00 5.3K
16:05 4,648.00 4,650.00 4,648.00 4,650.00 0.2K
16:06 4,646.00 4,648.00 4,646.00 4,648.00 0.5K
16:07 4,650.00 4,652.00 4,650.00 4,652.00 0.1K
16:08 4,652.00 4,652.00 4,650.00 4,650.00 0.1K
16:09 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
16:10 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
16:11 4,650.00 4,652.00 4,648.00 4,648.00 0.3K
16:13 4,652.00 4,652.00 4,649.33 4,649.33 0.2K
16:14 4,652.00 4,652.00 4,650.00 4,650.00 0.3K
16:15 4,650.00 4,650.00 4,648.00 4,648.00 0.4K
16:16 4,646.00 4,646.00 4,642.00 4,644.00 0.8K
16:19 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
16:20 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
16:21 4,644.00 4,646.00 4,644.00 4,646.00 0.2K
16:23 4,648.00 4,648.00 4,646.00 4,646.00 0.3K
16:25 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
16:26 4,648.00 4,648.00 4,648.00 4,648.00 0.5K
16:27 4,648.00 4,650.22 4,648.00 4,650.00 0.4K
16:28 4,650.00 4,650.00 4,648.00 4,648.00 0.2K
16:29 4,648.00 4,648.00 4,644.00 4,644.00 1.2K
16:35 4,636.00 4,636.00 4,636.00 4,636.00 1,139.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし