DCC plc (DCC)

DCC
🏛️ イギリス →
4,772.00
最終更新: 2025-09-30
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 1.1K
08:01 4,640.00 4,640.00 4,638.00 4,638.00 0.2K
08:02 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
08:03 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
08:04 4,646.00 4,646.00 4,642.00 4,642.00 0.0K
08:05 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
08:06 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
08:07 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
08:08 4,642.00 4,642.00 4,632.00 4,634.00 0.3K
08:09 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
08:10 4,638.00 4,638.00 4,638.00 4,638.00 0.3K
08:11 4,636.00 4,636.00 4,634.00 4,634.84 0.2K
08:12 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
08:14 4,632.00 4,632.00 4,632.00 4,632.00 0.1K
08:15 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
08:17 4,634.00 4,634.00 4,634.00 4,634.00 0.3K
08:18 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
08:21 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
08:25 4,633.56 4,633.56 4,633.56 4,633.56 0.0K
08:27 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
08:28 4,638.00 4,640.00 4,638.00 4,639.02 0.4K
08:30 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
08:31 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
08:32 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
08:33 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
08:37 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
08:38 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
08:40 4,636.00 4,642.00 4,636.00 4,642.00 0.6K
08:42 4,644.00 4,646.00 4,644.00 4,646.00 0.3K
08:46 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
08:54 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
08:56 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
08:59 4,642.02 4,642.02 4,642.02 4,642.02 0.0K
09:00 4,646.00 4,646.00 4,644.44 4,644.44 0.4K
09:01 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
09:02 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
09:03 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
09:06 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
09:09 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
09:15 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
09:20 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
09:21 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
09:22 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
09:25 4,644.00 4,644.00 4,644.00 4,644.00 0.3K
09:26 4,642.00 4,646.00 4,642.00 4,646.00 0.8K
09:28 4,648.00 4,652.00 4,648.00 4,652.00 0.9K
09:30 4,650.00 4,654.00 4,650.00 4,654.00 0.3K
09:37 4,650.00 4,650.00 4,644.00 4,644.00 1.2K
09:38 4,642.00 4,642.00 4,642.00 4,642.00 0.5K
09:39 4,640.00 4,640.00 4,640.00 4,640.00 0.8K
09:41 4,642.00 4,642.00 4,642.00 4,642.00 0.2K
09:43 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
09:44 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
09:50 4,646.00 4,646.00 4,644.00 4,644.00 0.2K
09:52 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
09:54 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
09:55 4,642.00 4,642.00 4,640.00 4,640.00 0.4K
09:58 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
09:59 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
10:05 4,640.89 4,642.00 4,640.89 4,642.00 0.3K
10:06 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
10:07 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
10:09 4,642.00 4,646.00 4,642.00 4,646.00 0.2K
10:10 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
10:11 4,642.88 4,642.88 4,642.88 4,642.88 0.1K
10:14 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
10:19 4,646.00 4,648.00 4,646.00 4,648.00 1.0K
10:20 4,647.00 4,647.00 4,647.00 4,647.00 1.2K
10:23 4,646.00 4,646.00 4,646.00 4,646.00 0.5K
10:24 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
10:26 4,644.87 4,644.87 4,644.87 4,644.87 0.1K
10:34 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
10:35 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
10:36 4,641.99 4,641.99 4,641.99 4,642.00 0.1K
10:40 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
10:42 4,648.00 4,648.00 4,648.00 4,648.00 0.7K
10:46 4,650.00 4,650.00 4,650.00 4,650.00 0.6K
10:49 4,648.00 4,648.00 4,648.00 4,648.00 0.1K
10:53 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
10:58 4,650.00 4,652.00 4,650.00 4,652.00 0.1K
11:00 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
11:01 4,654.00 4,656.00 4,654.00 4,656.00 0.1K
11:03 4,652.00 4,652.00 4,652.00 4,652.00 0.2K
11:05 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
11:07 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
11:08 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
11:12 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
11:16 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
11:18 4,655.98 4,655.98 4,655.98 4,655.98 1.5K
11:20 4,654.00 4,655.46 4,652.00 4,652.00 0.5K
11:21 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:24 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:29 4,652.00 4,652.00 4,650.00 4,650.00 0.3K
11:30 4,648.00 4,648.00 4,648.00 4,648.00 0.5K
11:33 4,651.02 4,651.02 4,650.25 4,650.25 0.4K
11:34 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:35 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
11:36 4,653.45 4,654.00 4,652.00 4,654.00 0.3K
11:38 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
11:41 4,656.00 4,656.00 4,652.00 4,652.00 0.3K
11:52 4,648.00 4,648.00 4,646.00 4,646.00 0.1K
11:57 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
11:59 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
12:02 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
12:03 4,646.00 4,646.00 4,642.00 4,642.00 0.7K
12:04 4,642.00 4,642.00 4,642.00 4,642.00 1.3K
12:05 4,644.00 4,644.00 4,644.00 4,644.00 1.2K
12:06 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
12:09 4,646.00 4,646.00 4,646.00 4,646.00 0.3K
12:10 4,644.89 4,644.89 4,644.89 4,644.89 0.3K
12:13 4,640.49 4,640.49 4,640.49 4,640.49 0.3K
12:15 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
12:16 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
12:18 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
12:19 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
12:20 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
12:21 4,646.00 4,646.00 4,640.00 4,640.00 0.5K
12:22 4,640.00 4,640.00 4,639.00 4,639.00 22.3K
12:23 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
12:24 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
12:25 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
12:26 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
12:31 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
12:32 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
12:35 4,638.00 4,638.00 4,638.00 4,638.00 0.4K
12:38 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
12:39 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
12:40 4,634.00 4,634.00 4,634.00 4,634.00 0.6K
12:41 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
12:42 4,633.19 4,633.19 4,633.19 4,633.19 0.1K
12:44 4,634.00 4,636.00 4,634.00 4,636.00 0.3K
12:45 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
12:46 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
12:47 4,636.00 4,636.00 4,636.00 4,636.00 0.2K
12:55 4,638.00 4,640.00 4,638.00 4,640.00 0.3K
12:56 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
12:57 4,638.00 4,638.00 4,636.00 4,638.00 0.6K
12:58 4,638.00 4,642.00 4,638.00 4,642.00 0.4K
13:01 4,640.00 4,640.00 4,634.00 4,636.00 0.6K
13:02 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
13:03 4,638.00 4,640.00 4,638.00 4,640.00 0.6K
13:04 4,642.00 4,642.00 4,638.00 4,638.00 6.0K
13:06 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:07 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
13:10 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
13:11 4,644.00 4,644.00 4,642.00 4,642.00 0.1K
13:12 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
13:13 4,642.00 4,642.00 4,642.00 4,642.00 0.1K
13:14 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
13:16 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
13:19 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
13:20 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
13:21 4,648.00 4,648.00 4,646.00 4,646.00 0.1K
13:23 4,644.00 4,646.00 4,644.00 4,646.00 0.3K
13:24 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
13:26 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
13:27 4,644.00 4,644.00 4,644.00 4,644.00 0.3K
13:29 4,644.00 4,644.00 4,644.00 4,644.00 0.7K
13:30 4,642.00 4,642.00 4,642.00 4,642.00 0.6K
13:32 4,642.00 4,642.00 4,642.00 4,642.00 0.3K
13:33 4,640.00 4,640.00 4,640.00 4,640.00 0.8K
13:35 4,636.00 4,636.00 4,634.00 4,634.00 0.9K
13:36 4,634.00 4,634.00 4,632.00 4,632.00 0.2K
13:38 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
13:40 4,634.00 4,634.00 4,634.00 4,634.00 0.5K
13:42 4,632.00 4,632.00 4,632.00 4,632.00 0.6K
13:43 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
13:44 4,626.00 4,628.00 4,626.00 4,628.00 0.1K
13:48 4,626.00 4,628.00 4,626.00 4,628.00 0.6K
13:49 4,626.00 4,640.00 4,626.00 4,638.00 3.3K
13:50 4,634.00 4,634.00 4,630.00 4,630.00 0.3K
13:51 4,630.00 4,632.00 4,630.00 4,632.00 0.3K
13:52 4,636.00 4,636.00 4,632.00 4,632.00 0.4K
13:53 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
13:55 4,630.00 4,630.00 4,628.00 4,628.00 3.1K
13:56 4,630.00 4,630.00 4,630.00 4,630.00 0.3K
13:57 4,629.00 4,629.00 4,629.00 4,629.00 0.1K
13:58 4,628.00 4,628.00 4,628.00 4,628.00 0.1K
13:59 4,628.00 4,628.00 4,628.00 4,628.00 0.5K
14:00 4,626.00 4,628.00 4,626.00 4,628.00 0.1K
14:01 4,626.00 4,626.00 4,626.00 4,626.00 0.1K
14:02 4,626.00 4,628.00 4,626.00 4,628.00 0.1K
14:03 4,628.00 4,628.00 4,628.00 4,628.00 0.0K
14:05 4,628.00 4,628.00 4,624.00 4,624.00 0.6K
14:06 4,625.85 4,625.85 4,625.85 4,625.85 0.3K
14:09 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
14:10 4,622.00 4,622.00 4,616.00 4,616.00 0.4K
14:11 4,616.00 4,624.00 4,616.00 4,620.00 6.4K
14:12 4,624.00 4,624.00 4,618.00 4,618.00 10.2K
14:15 4,606.00 4,610.00 4,606.00 4,610.00 0.7K
14:17 4,610.89 4,610.89 4,610.89 4,610.89 0.1K
14:18 4,609.00 4,609.00 4,608.00 4,608.00 0.1K
14:19 4,608.00 4,610.00 4,608.00 4,610.00 0.1K
14:20 4,610.00 4,610.00 4,608.00 4,608.00 0.2K
14:21 4,608.00 4,608.00 4,604.00 4,604.00 2.0K
14:22 4,604.00 4,604.00 4,600.00 4,600.00 0.2K
14:23 4,600.00 4,600.00 4,598.00 4,598.00 0.1K
14:24 4,596.00 4,602.00 4,596.00 4,602.00 1.0K
14:25 4,604.00 4,608.00 4,604.00 4,608.00 0.2K
14:26 4,606.00 4,606.00 4,602.00 4,602.00 2.9K
14:27 4,604.00 4,604.00 4,604.00 4,604.00 0.1K
14:28 4,606.00 4,610.00 4,606.00 4,610.00 0.8K
14:29 4,607.00 4,607.00 4,606.00 4,606.00 0.1K
14:30 4,604.00 4,606.00 4,604.00 4,604.00 0.2K
14:31 4,608.00 4,608.00 4,602.00 4,602.00 1.0K
14:32 4,602.00 4,604.00 4,602.00 4,604.00 0.2K
14:33 4,602.00 4,602.00 4,600.00 4,600.00 0.4K
14:34 4,596.00 4,596.00 4,596.00 4,596.00 0.1K
14:35 4,602.00 4,602.00 4,602.00 4,602.00 0.7K
14:36 4,602.00 4,602.00 4,602.00 4,602.00 0.0K
14:37 4,604.00 4,604.00 4,602.00 4,602.00 0.5K
14:40 4,601.00 4,602.00 4,601.00 4,602.00 0.7K
14:41 4,602.00 4,604.00 4,602.00 4,604.00 0.4K
14:42 4,604.00 4,604.00 4,604.00 4,604.00 0.2K
14:43 4,600.00 4,600.00 4,597.00 4,598.00 1.9K
14:44 4,602.00 4,604.00 4,602.00 4,604.00 0.2K
14:45 4,606.00 4,606.00 4,606.00 4,606.00 0.1K
14:46 4,604.00 4,604.00 4,604.00 4,604.00 0.2K
14:47 4,602.00 4,602.00 4,602.00 4,602.00 0.1K
14:48 4,608.00 4,610.00 4,608.00 4,610.00 0.4K
14:49 4,608.00 4,608.00 4,608.00 4,608.00 0.1K
14:50 4,610.00 4,610.00 4,610.00 4,610.00 0.6K
14:51 4,604.00 4,604.00 4,602.00 4,602.00 0.4K
14:53 4,601.56 4,601.56 4,601.56 4,601.56 0.1K
14:54 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
14:56 4,606.00 4,606.00 4,606.00 4,606.00 0.1K
14:58 4,606.00 4,606.00 4,606.00 4,606.00 0.2K
15:00 4,608.00 4,610.00 4,608.00 4,610.00 0.5K
15:02 4,608.00 4,610.00 4,608.00 4,608.00 0.7K
15:04 4,612.00 4,612.00 4,612.00 4,612.00 0.1K
15:05 4,612.00 4,614.00 4,612.00 4,614.00 0.0K
15:06 4,612.00 4,612.00 4,612.00 4,612.00 40.0K
15:07 4,612.00 4,612.00 4,612.00 4,612.00 0.2K
15:09 4,614.00 4,614.00 4,614.00 4,614.00 0.1K
15:11 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
15:12 4,613.20 4,613.20 4,613.20 4,613.20 0.0K
15:13 4,610.00 4,612.00 4,610.00 4,610.00 2.6K
15:14 4,606.00 4,608.00 4,606.00 4,608.00 2.1K
15:15 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
15:16 4,612.00 4,612.00 4,612.00 4,612.00 0.1K
15:17 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
15:19 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
15:20 4,612.00 4,612.00 4,610.00 4,610.00 0.1K
15:21 4,610.00 4,610.00 4,610.00 4,610.00 0.0K
15:23 4,616.00 4,616.00 4,616.00 4,616.00 0.5K
15:25 4,616.00 4,616.00 4,616.00 4,616.00 0.0K
15:27 4,618.00 4,618.00 4,616.00 4,616.00 0.0K
15:28 4,618.00 4,619.00 4,618.00 4,619.00 0.5K
15:29 4,620.00 4,620.00 4,620.00 4,620.00 0.3K
15:30 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
15:32 4,618.00 4,620.00 4,618.00 4,620.00 0.2K
15:35 4,622.00 4,622.00 4,620.00 4,620.00 1.1K
15:36 4,624.00 4,624.00 4,624.00 4,624.00 0.2K
15:37 4,626.00 4,628.00 4,626.00 4,628.00 1.6K
15:39 4,628.00 4,629.40 4,628.00 4,629.40 0.6K
15:41 4,630.00 4,632.00 4,630.00 4,632.00 1.0K
15:42 4,634.00 4,634.00 4,628.00 4,628.00 0.4K
15:43 4,630.00 4,630.00 4,630.00 4,630.00 0.3K
15:46 4,629.00 4,632.00 4,629.00 4,632.00 0.5K
15:47 4,632.00 4,632.00 4,632.00 4,632.00 0.1K
15:48 4,634.00 4,634.00 4,634.00 4,634.00 0.5K
15:49 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
15:50 4,630.00 4,630.00 4,628.00 4,630.00 1.8K
15:51 4,632.00 4,634.00 4,632.00 4,634.00 0.2K
15:52 4,632.00 4,632.00 4,632.00 4,632.00 0.3K
15:53 4,634.00 4,634.00 4,634.00 4,634.00 0.2K
15:55 4,634.00 4,636.00 4,634.00 4,636.00 0.4K
15:56 4,634.00 4,634.00 4,634.00 4,634.00 0.2K
15:57 4,634.00 4,634.00 4,632.00 4,634.00 1.0K
15:58 4,634.00 4,634.00 4,634.00 4,634.00 1.7K
15:59 4,636.00 4,636.00 4,634.00 4,634.00 0.5K
16:00 4,636.00 4,636.00 4,636.00 4,636.00 0.3K
16:02 4,632.00 4,632.00 4,632.00 4,632.00 1.6K
16:04 4,634.00 4,634.00 4,634.00 4,634.00 0.3K
16:05 4,634.00 4,634.00 4,634.00 4,634.00 6.6K
16:06 4,632.00 4,632.00 4,632.00 4,632.00 0.0K
16:08 4,630.00 4,630.00 4,630.00 4,630.00 1.5K
16:10 4,626.00 4,626.00 4,626.00 4,626.00 0.0K
16:12 4,628.00 4,628.00 4,628.00 4,628.00 1.4K
16:14 4,628.00 4,630.00 4,628.00 4,630.00 12.7K
16:16 4,630.00 4,630.00 4,630.00 4,630.00 0.1K
16:18 4,632.00 4,632.00 4,632.00 4,632.00 0.0K
16:19 4,634.00 4,636.00 4,634.00 4,636.00 0.0K
16:20 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
16:22 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
16:23 4,636.00 4,636.00 4,634.00 4,634.00 0.0K
16:25 4,632.00 4,633.00 4,632.00 4,633.00 0.0K
16:26 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
16:27 4,634.00 4,636.00 4,634.00 4,634.00 0.0K
16:28 4,634.00 4,636.00 4,634.00 4,636.00 0.0K
16:29 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
16:35 4,630.00 4,630.00 4,630.00 4,630.00 130.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし