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 4,672.00 4,702.00 4,672.00 4,696.00 2.8K
08:01 4,698.87 4,698.87 4,690.00 4,690.00 0.1K
08:02 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
08:03 4,682.00 4,688.00 4,682.00 4,686.00 7.9K
08:04 4,684.00 4,684.00 4,676.00 4,676.00 0.6K
08:07 4,676.00 4,676.00 4,676.00 4,676.00 0.0K
08:08 4,676.00 4,676.00 4,676.00 4,676.00 0.3K
08:09 4,674.00 4,674.00 4,674.00 4,674.00 0.4K
08:11 4,676.00 4,676.00 4,676.00 4,676.00 0.1K
08:12 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
08:14 4,682.00 4,682.00 4,677.00 4,677.00 3.3K
08:15 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
08:21 4,668.00 4,668.00 4,668.00 4,668.00 0.2K
08:22 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
08:23 4,668.00 4,670.00 4,668.00 4,670.00 0.0K
08:24 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
08:25 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
08:27 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
08:30 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
08:31 4,668.00 4,668.00 4,666.00 4,666.00 0.0K
08:34 4,664.00 4,666.00 4,664.00 4,666.00 0.5K
08:35 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
08:41 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
08:42 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
08:43 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
08:44 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
08:45 4,680.00 4,680.00 4,680.00 4,680.00 1.0K
08:46 4,678.00 4,678.00 4,676.00 4,676.00 0.4K
08:47 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
08:53 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
08:55 4,676.00 4,676.00 4,676.00 4,676.00 0.4K
08:56 4,678.00 4,678.00 4,678.00 4,678.00 0.2K
08:58 4,684.00 4,684.00 4,684.00 4,684.00 0.6K
08:59 4,682.00 4,686.00 4,682.00 4,682.00 0.2K
09:01 4,678.00 4,678.00 4,676.00 4,676.00 0.3K
09:02 4,674.00 4,674.00 4,674.00 4,674.00 0.1K
09:04 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
09:05 4,674.00 4,674.00 4,674.00 4,674.00 0.3K
09:06 4,676.35 4,676.35 4,676.35 4,676.35 0.2K
09:08 4,680.00 4,684.00 4,680.00 4,684.00 0.6K
09:10 4,680.00 4,682.00 4,680.00 4,682.00 0.1K
09:12 4,682.00 4,682.00 4,682.00 4,682.00 0.0K
09:15 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
09:19 4,682.00 4,682.00 4,682.00 4,682.00 0.5K
09:20 4,684.35 4,684.35 4,684.35 4,684.35 0.0K
09:22 4,686.00 4,686.00 4,686.00 4,686.00 0.1K
09:23 4,682.00 4,682.00 4,682.00 4,682.00 0.4K
09:26 4,684.00 4,684.00 4,684.00 4,684.00 0.1K
09:28 4,684.00 4,686.00 4,684.00 4,686.00 0.0K
09:30 4,688.00 4,690.00 4,688.00 4,690.00 1.1K
09:33 4,696.00 4,698.00 4,696.00 4,698.00 0.6K
09:35 4,698.00 4,698.00 4,698.00 4,698.00 0.7K
09:38 4,700.00 4,700.00 4,698.00 4,698.00 1.3K
09:40 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
09:42 4,694.00 4,694.00 4,692.00 4,692.00 5.1K
09:43 4,694.00 4,694.00 4,694.00 4,694.00 0.5K
09:46 4,696.00 4,696.00 4,696.00 4,696.00 0.2K
09:48 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
09:51 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
09:53 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
09:54 4,698.00 4,700.00 4,698.00 4,700.00 0.2K
09:55 4,700.00 4,700.00 4,700.00 4,700.00 0.4K
09:56 4,702.00 4,702.00 4,700.00 4,700.00 0.2K
10:00 4,700.00 4,700.00 4,698.00 4,698.00 0.1K
10:01 4,696.00 4,696.00 4,696.00 4,696.00 0.2K
10:03 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
10:05 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
10:06 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
10:11 4,700.00 4,702.35 4,700.00 4,702.35 0.2K
10:12 4,698.00 4,698.00 4,698.00 4,698.00 0.3K
10:15 4,696.00 4,698.00 4,696.00 4,698.00 0.2K
10:16 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
10:17 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:21 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:23 4,696.34 4,696.34 4,696.34 4,696.34 0.1K
10:29 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
10:31 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
10:33 4,691.72 4,691.72 4,691.72 4,691.72 0.1K
10:35 4,694.00 4,696.00 4,694.00 4,696.00 0.2K
10:37 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
10:38 4,698.00 4,698.00 4,698.00 4,698.00 0.9K
10:39 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
10:41 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
10:42 4,699.47 4,699.47 4,699.47 4,699.47 2.0K
10:43 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
10:45 4,700.00 4,704.00 4,700.00 4,704.00 0.2K
10:46 4,702.00 4,702.00 4,702.00 4,702.00 0.2K
10:47 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
10:48 4,705.40 4,705.40 4,705.40 4,705.40 0.2K
10:49 4,706.00 4,706.00 4,706.00 4,706.00 0.2K
10:50 4,704.00 4,704.00 4,702.00 4,704.00 0.6K
10:52 4,704.00 4,708.00 4,704.00 4,708.00 0.8K
10:53 4,710.00 4,714.00 4,710.00 4,714.00 0.2K
10:56 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
10:57 4,708.00 4,708.00 4,706.00 4,706.00 0.9K
10:58 4,708.00 4,708.00 4,708.00 4,708.00 0.3K
10:59 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
11:00 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
11:01 4,708.00 4,708.00 4,708.00 4,708.00 0.2K
11:02 4,708.00 4,708.00 4,706.80 4,706.80 0.2K
11:03 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
11:08 4,704.00 4,704.00 4,702.00 4,702.00 1.2K
11:09 4,704.00 4,704.00 4,704.00 4,704.00 0.4K
11:10 4,708.00 4,708.00 4,700.00 4,702.00 0.9K
11:11 4,702.00 4,704.00 4,702.00 4,702.00 0.8K
11:15 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
11:19 4,702.00 4,702.00 4,698.00 4,698.00 0.4K
11:22 4,700.00 4,702.00 4,700.00 4,702.00 0.4K
11:23 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
11:25 4,698.97 4,700.00 4,698.97 4,700.00 0.0K
11:26 4,704.00 4,704.00 4,704.00 4,704.00 0.9K
11:27 4,702.00 4,702.00 4,700.00 4,700.00 2.8K
11:28 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
11:30 4,702.00 4,704.00 4,702.00 4,704.00 0.2K
11:31 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
11:33 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
11:35 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
11:36 4,706.00 4,706.00 4,706.00 4,706.00 0.2K
11:37 4,704.98 4,708.00 4,704.98 4,708.00 0.3K
11:38 4,707.17 4,707.17 4,706.00 4,706.00 1.0K
11:39 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
11:40 4,706.00 4,706.00 4,706.00 4,706.00 0.1K
11:47 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
11:49 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
11:50 4,705.17 4,706.00 4,705.17 4,706.00 0.3K
11:52 4,708.00 4,708.00 4,708.00 4,708.00 4.0K
11:53 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
11:54 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
11:56 4,713.41 4,714.00 4,710.00 4,710.00 0.4K
12:00 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
12:02 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
12:05 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
12:08 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
12:09 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
12:11 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
12:12 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
12:13 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
12:15 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
12:16 4,714.00 4,716.00 4,714.00 4,716.00 0.3K
12:25 4,716.00 4,716.00 4,716.00 4,716.00 0.4K
12:27 4,718.00 4,718.00 4,718.00 4,718.00 0.2K
12:28 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
12:29 4,718.79 4,718.79 4,718.79 4,718.79 0.0K
12:30 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
12:31 4,718.00 4,718.00 4,718.00 4,718.00 0.2K
12:33 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
12:35 4,718.00 4,720.00 4,718.00 4,720.00 0.3K
12:37 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
12:39 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
12:42 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
12:45 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
12:46 4,722.00 4,722.00 4,720.00 4,720.00 0.2K
12:50 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
12:51 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
12:55 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
12:56 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
12:57 4,720.00 4,720.00 4,720.00 4,720.00 0.2K
13:00 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
13:01 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
13:02 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
13:04 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
13:05 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
13:07 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
13:08 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
13:10 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
13:11 4,724.00 4,724.00 4,724.00 4,724.00 0.3K
13:21 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
13:22 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
13:23 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
13:26 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
13:29 4,724.00 4,724.00 4,724.00 4,724.00 0.4K
13:30 4,726.00 4,730.00 4,726.00 4,730.00 0.1K
13:31 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
13:32 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
13:34 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
13:36 4,730.00 4,730.00 4,730.00 4,730.00 0.2K
13:39 4,730.00 4,734.00 4,730.00 4,734.00 0.5K
13:40 4,734.00 4,734.00 4,730.00 4,730.00 2.3K
13:43 4,728.00 4,728.00 4,728.00 4,728.00 0.3K
13:44 4,728.00 4,728.00 4,726.00 4,726.00 0.2K
13:46 4,728.00 4,728.00 4,728.00 4,728.00 0.4K
13:49 4,730.00 4,732.00 4,729.66 4,729.66 1.5K
13:50 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
13:55 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
13:59 4,726.00 4,726.00 4,724.00 4,724.00 0.5K
14:00 4,726.00 4,728.00 4,726.00 4,728.00 0.6K
14:01 4,728.00 4,728.00 4,726.00 4,726.00 0.2K
14:02 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
14:03 4,730.00 4,732.00 4,730.00 4,732.00 0.2K
14:05 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
14:06 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
14:13 4,730.00 4,730.00 4,730.00 4,730.00 4.0K
14:14 4,728.00 4,730.00 4,728.00 4,730.00 0.6K
14:16 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:17 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
14:19 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
14:20 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
14:24 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
14:25 4,736.00 4,738.00 4,736.00 4,738.00 0.5K
14:26 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
14:27 4,738.00 4,742.00 4,738.00 4,742.00 0.0K
14:28 4,742.00 4,742.00 4,740.00 4,740.00 0.9K
14:29 4,740.00 4,740.00 4,738.00 4,738.00 0.2K
14:30 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
14:31 4,732.00 4,732.00 4,732.00 4,732.00 0.5K
14:37 4,734.00 4,734.00 4,734.00 4,734.00 0.4K
14:39 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
14:40 4,736.00 4,736.00 4,736.00 4,736.00 0.5K
14:42 4,734.00 4,734.00 4,734.00 4,734.00 0.2K
14:43 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
14:45 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:46 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:47 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:48 4,726.60 4,732.00 4,726.60 4,732.00 1.8K
14:49 4,734.00 4,734.00 4,734.00 4,734.00 0.2K
14:50 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
14:52 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
14:53 4,734.00 4,734.00 4,732.00 4,732.00 0.3K
14:54 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:55 4,730.00 4,730.00 4,730.00 4,730.00 0.2K
14:56 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
14:57 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
14:58 4,732.00 4,734.00 4,732.00 4,734.00 0.3K
14:59 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
15:00 4,736.00 4,736.00 4,732.00 4,732.00 0.3K
15:01 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:02 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
15:03 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:05 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
15:06 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:07 4,736.00 4,740.00 4,736.00 4,736.00 4.8K
15:09 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
15:10 4,738.00 4,738.00 4,734.00 4,734.00 1.2K
15:11 4,734.00 4,734.00 4,734.00 4,734.00 0.4K
15:14 4,736.00 4,736.00 4,736.00 4,736.00 0.5K
15:16 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
15:17 4,740.00 4,740.36 4,740.00 4,740.36 0.9K
15:19 4,742.00 4,742.00 4,742.00 4,742.00 0.2K
15:20 4,744.00 4,746.00 4,742.00 4,742.00 1.1K
15:21 4,742.00 4,744.00 4,742.00 4,744.00 0.2K
15:23 4,746.00 4,746.00 4,740.51 4,746.00 4.5K
15:24 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
15:25 4,744.00 4,744.00 4,744.00 4,744.00 2.9K
15:26 4,746.00 4,746.00 4,746.00 4,746.00 0.3K
15:28 4,746.00 4,748.00 4,746.00 4,748.00 2.0K
15:30 4,748.00 4,748.00 4,748.00 4,748.00 0.6K
15:31 4,748.00 4,748.00 4,746.00 4,746.00 0.7K
15:32 4,748.00 4,748.00 4,746.00 4,746.00 1.3K
15:33 4,746.99 4,746.99 4,746.00 4,746.00 0.7K
15:34 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
15:35 4,746.79 4,746.79 4,746.79 4,746.79 0.1K
15:36 4,746.00 4,746.00 4,745.80 4,745.80 0.5K
15:37 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
15:38 4,748.00 4,748.00 4,748.00 4,748.00 0.3K
15:40 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
15:41 4,750.00 4,750.00 4,750.00 4,750.00 0.5K
15:43 4,750.00 4,750.00 4,750.00 4,750.00 4.8K
15:44 4,748.00 4,748.00 4,746.00 4,746.00 1.3K
15:45 4,748.00 4,748.00 4,746.00 4,746.00 0.4K
15:46 4,748.00 4,750.00 4,746.00 4,750.00 1.9K
15:47 4,750.00 4,750.00 4,748.00 4,748.00 0.4K
15:50 4,748.00 4,748.00 4,748.00 4,748.00 2.5K
15:51 4,746.00 4,746.00 4,744.00 4,744.00 0.3K
15:52 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
15:53 4,740.00 4,742.00 4,740.00 4,742.00 0.6K
15:54 4,744.00 4,744.00 4,742.00 4,742.00 0.5K
15:55 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
15:57 4,742.00 4,742.00 4,742.00 4,742.00 2.1K
15:58 4,746.00 4,746.00 4,740.00 4,740.00 3.2K
15:59 4,740.00 4,740.00 4,739.28 4,739.28 0.5K
16:00 4,738.00 4,738.00 4,734.00 4,734.00 3.2K
16:01 4,734.00 4,734.00 4,730.00 4,730.00 2.3K
16:02 4,732.00 4,736.00 4,732.00 4,736.00 4.0K
16:03 4,734.00 4,736.00 4,732.00 4,732.00 1.0K
16:04 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
16:05 4,734.00 4,734.00 4,732.00 4,732.00 1.1K
16:08 4,732.00 4,732.00 4,732.00 4,732.00 0.6K
16:09 4,730.00 4,730.00 4,730.00 4,730.00 0.8K
16:10 4,728.00 4,728.00 4,728.00 4,728.00 0.6K
16:12 4,732.00 4,732.00 4,728.00 4,730.00 4.7K
16:14 4,732.00 4,732.00 4,732.00 4,732.00 0.4K
16:15 4,730.00 4,730.00 4,730.00 4,730.00 0.5K
16:17 4,728.00 4,728.00 4,726.00 4,726.00 0.5K
16:19 4,724.00 4,724.00 4,722.00 4,722.00 0.6K
16:20 4,722.00 4,722.00 4,722.00 4,722.00 1.1K
16:21 4,722.00 4,722.00 4,720.00 4,720.00 0.9K
16:22 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
16:23 4,718.00 4,718.00 4,718.00 4,718.00 0.9K
16:24 4,719.00 4,722.00 4,718.00 4,722.00 2.7K
16:25 4,720.00 4,720.00 4,718.00 4,720.00 2.7K
16:26 4,720.00 4,724.00 4,720.00 4,724.00 3.0K
16:27 4,720.00 4,720.00 4,718.00 4,718.00 0.7K
16:28 4,718.00 4,719.40 4,718.00 4,719.40 0.3K
16:29 4,718.00 4,718.00 4,718.00 4,718.00 1.0K
16:35 4,718.00 4,718.00 4,718.00 4,718.00 71.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし