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 4,626.00 4,630.00 4,622.00 4,630.00 1.4K
08:01 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
08:04 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
08:05 4,627.44 4,632.00 4,624.00 4,624.00 0.0K
08:07 4,624.00 4,624.00 4,620.00 4,620.00 0.0K
08:08 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
08:10 4,624.00 4,624.00 4,620.00 4,620.00 0.7K
08:11 4,620.00 4,622.00 4,620.00 4,622.00 0.2K
08:12 4,624.00 4,624.00 4,622.00 4,622.00 0.0K
08:15 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
08:16 4,614.00 4,614.00 4,609.86 4,612.00 0.8K
08:18 4,610.00 4,610.00 4,610.00 4,610.00 0.1K
08:20 4,611.05 4,611.05 4,608.72 4,608.72 0.1K
08:21 4,608.00 4,610.00 4,608.00 4,608.00 0.7K
08:24 4,606.00 4,606.00 4,606.00 4,606.00 0.1K
08:25 4,606.00 4,606.00 4,606.00 4,606.00 0.2K
08:26 4,604.00 4,605.42 4,602.00 4,605.42 0.3K
08:28 4,612.00 4,614.00 4,612.00 4,614.00 0.3K
08:29 4,616.00 4,620.00 4,616.00 4,620.00 1.1K
08:30 4,622.00 4,624.00 4,622.00 4,624.00 0.3K
08:31 4,626.00 4,626.00 4,626.00 4,626.00 0.1K
08:32 4,622.00 4,622.00 4,622.00 4,622.00 0.2K
08:35 4,621.87 4,621.87 4,614.00 4,614.00 0.1K
08:37 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
08:39 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
08:45 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
08:46 4,612.00 4,612.00 4,612.00 4,612.00 0.2K
08:47 4,611.89 4,612.00 4,611.89 4,612.00 0.0K
08:50 4,612.71 4,612.71 4,612.00 4,612.00 0.1K
08:53 4,614.00 4,614.00 4,614.00 4,614.00 0.1K
08:55 4,612.00 4,612.00 4,612.00 4,612.00 0.0K
08:56 4,610.00 4,610.00 4,610.00 4,610.00 0.2K
08:58 4,608.00 4,608.00 4,606.00 4,606.00 0.2K
08:59 4,608.00 4,610.00 4,608.00 4,610.00 0.5K
09:00 4,610.00 4,612.00 4,610.00 4,612.00 0.1K
09:03 4,616.00 4,620.00 4,616.00 4,620.00 10.4K
09:04 4,612.00 4,612.00 4,610.00 4,610.00 0.3K
09:05 4,617.68 4,617.68 4,610.00 4,610.00 0.1K
09:07 4,606.00 4,606.00 4,606.00 4,606.00 0.0K
09:08 4,608.00 4,610.00 4,608.00 4,610.00 1.0K
09:09 4,610.00 4,610.00 4,608.00 4,608.00 0.3K
09:10 4,606.00 4,606.00 4,606.00 4,606.00 0.1K
09:11 4,606.00 4,608.00 4,606.00 4,608.00 0.4K
09:14 4,604.00 4,604.00 4,604.00 4,604.00 0.3K
09:16 4,604.00 4,606.00 4,604.00 4,606.00 0.2K
09:19 4,607.95 4,607.95 4,607.95 4,607.95 0.1K
09:20 4,605.02 4,605.02 4,605.02 4,605.02 0.0K
09:24 4,610.00 4,610.00 4,610.00 4,610.00 0.4K
09:34 4,614.00 4,614.00 4,612.00 4,612.00 0.2K
09:35 4,613.69 4,613.69 4,613.69 4,613.69 0.0K
09:36 4,608.00 4,608.00 4,602.00 4,602.00 0.4K
09:39 4,600.00 4,600.00 4,600.00 4,600.00 0.3K
09:44 4,600.00 4,604.00 4,600.00 4,602.99 1.8K
09:45 4,606.00 4,606.00 4,606.00 4,606.00 0.6K
09:47 4,604.22 4,604.22 4,604.22 4,604.22 0.1K
09:50 4,605.96 4,608.00 4,605.96 4,608.00 0.5K
09:51 4,608.00 4,608.00 4,608.00 4,608.00 3.6K
09:54 4,606.00 4,606.00 4,606.00 4,606.00 0.3K
09:57 4,604.00 4,604.00 4,604.00 4,604.00 0.3K
10:00 4,602.00 4,602.00 4,602.00 4,602.00 0.0K
10:05 4,602.00 4,602.00 4,602.00 4,602.00 0.5K
10:07 4,600.00 4,600.00 4,600.00 4,600.00 0.6K
10:09 4,600.00 4,600.00 4,600.00 4,600.00 0.5K
10:10 4,600.00 4,600.00 4,592.00 4,592.00 1.4K
10:11 4,594.00 4,594.00 4,594.00 4,594.00 0.3K
10:12 4,594.00 4,594.00 4,594.00 4,594.00 2.7K
10:13 4,590.00 4,590.00 4,590.00 4,590.00 0.5K
10:14 4,590.00 4,590.00 4,590.00 4,590.00 0.3K
10:15 4,592.00 4,592.00 4,592.00 4,592.00 0.3K
10:19 4,596.00 4,596.00 4,596.00 4,596.00 0.3K
10:20 4,593.75 4,598.00 4,593.75 4,598.00 0.3K
10:21 4,600.00 4,600.00 4,600.00 4,600.00 0.3K
10:22 4,600.69 4,600.69 4,600.69 4,600.69 0.0K
10:25 4,600.00 4,600.00 4,600.00 4,600.00 0.1K
10:26 4,602.00 4,602.00 4,602.00 4,602.00 0.3K
10:35 4,604.02 4,604.02 4,604.02 4,604.00 0.4K
10:36 4,608.00 4,608.00 4,608.00 4,608.00 0.2K
10:37 4,608.69 4,608.69 4,608.69 4,608.69 0.0K
10:40 4,607.07 4,610.00 4,607.07 4,610.00 0.1K
10:45 4,610.00 4,612.00 4,610.00 4,612.00 0.1K
10:47 4,612.00 4,612.00 4,612.00 4,612.00 0.2K
10:50 4,610.00 4,610.00 4,604.00 4,604.00 1.7K
10:52 4,608.00 4,608.00 4,608.00 4,608.00 0.0K
10:54 4,606.00 4,606.00 4,604.00 4,604.00 0.1K
10:55 4,607.30 4,607.30 4,602.00 4,602.00 0.0K
10:57 4,604.00 4,604.00 4,604.00 4,604.00 0.0K
11:00 4,606.02 4,606.02 4,606.02 4,606.02 0.0K
11:03 4,608.00 4,608.00 4,608.00 4,608.00 0.0K
11:14 4,608.00 4,608.00 4,608.00 4,608.00 0.1K
11:15 4,609.02 4,609.02 4,609.02 4,609.02 0.0K
11:20 4,612.00 4,612.00 4,612.00 4,612.00 0.1K
11:23 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
11:27 4,612.00 4,616.00 4,612.00 4,616.00 0.2K
11:33 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
11:40 4,616.00 4,616.00 4,616.00 4,616.00 0.0K
11:45 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
11:47 4,619.00 4,619.00 4,619.00 4,619.00 0.0K
11:53 4,620.00 4,620.00 4,620.00 4,620.00 0.3K
11:54 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
11:55 4,622.00 4,624.00 4,622.00 4,624.00 0.2K
11:58 4,626.00 4,626.00 4,626.00 4,626.00 0.2K
12:00 4,624.86 4,626.00 4,624.00 4,626.00 0.2K
12:05 4,623.03 4,623.03 4,622.00 4,622.00 0.1K
12:07 4,620.00 4,620.00 4,620.00 4,620.00 0.2K
12:10 4,619.21 4,619.21 4,619.21 4,619.21 0.1K
12:12 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
12:13 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
12:15 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
12:19 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
12:26 4,614.00 4,614.00 4,614.00 4,614.00 0.1K
12:27 4,614.00 4,614.00 4,614.00 4,614.00 0.0K
12:29 4,616.00 4,616.00 4,616.00 4,616.00 0.4K
12:30 4,618.26 4,618.26 4,618.26 4,618.26 0.0K
12:31 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
12:35 4,619.73 4,620.00 4,619.73 4,620.00 0.0K
12:36 4,620.00 4,620.00 4,620.00 4,620.00 0.0K
12:37 4,622.00 4,622.00 4,618.00 4,618.00 1.2K
12:38 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
12:40 4,618.00 4,618.00 4,618.00 4,618.00 0.0K
12:44 4,614.00 4,620.00 4,614.00 4,620.00 0.2K
12:45 4,619.18 4,619.18 4,619.18 4,619.18 0.0K
12:46 4,621.40 4,621.40 4,621.40 4,621.40 0.2K
12:47 4,620.00 4,622.00 4,620.00 4,622.00 2.4K
12:50 4,620.00 4,620.00 4,620.00 4,620.00 0.3K
12:51 4,622.00 4,622.00 4,620.00 4,622.00 0.5K
12:54 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
12:55 4,622.00 4,622.00 4,620.00 4,620.00 0.3K
12:58 4,618.00 4,618.00 4,618.00 4,618.00 0.2K
12:59 4,616.00 4,616.00 4,616.00 4,616.00 0.7K
13:00 4,618.24 4,618.24 4,618.24 4,618.24 0.0K
13:02 4,622.00 4,622.00 4,622.00 4,622.00 0.2K
13:03 4,624.00 4,624.00 4,624.00 4,624.00 0.4K
13:05 4,622.54 4,624.00 4,622.54 4,624.00 0.1K
13:12 4,624.00 4,624.00 4,624.00 4,624.00 0.1K
13:14 4,628.00 4,628.00 4,628.00 4,628.00 0.2K
13:17 4,624.00 4,624.00 4,624.00 4,624.00 0.1K
13:19 4,626.00 4,626.00 4,624.00 4,624.00 0.0K
13:20 4,624.95 4,624.95 4,624.95 4,624.95 0.0K
13:26 4,620.00 4,620.00 4,620.00 4,620.00 0.1K
13:27 4,622.00 4,622.00 4,622.00 4,622.00 0.1K
13:29 4,626.00 4,626.00 4,626.00 4,626.00 0.4K
13:30 4,623.85 4,623.85 4,623.85 4,623.85 0.0K
13:33 4,622.00 4,622.00 4,622.00 4,622.00 0.0K
13:34 4,622.00 4,622.00 4,622.00 4,622.00 0.2K
13:35 4,622.62 4,622.62 4,622.62 4,622.62 0.1K
13:36 4,622.00 4,622.00 4,622.00 4,622.00 0.0K
13:40 4,620.00 4,622.00 4,620.00 4,622.00 0.0K
13:41 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
13:44 4,622.00 4,622.00 4,622.00 4,622.00 0.3K
13:45 4,622.00 4,622.00 4,622.00 4,622.00 0.0K
13:47 4,624.00 4,624.00 4,624.00 4,624.00 0.1K
13:48 4,626.00 4,626.00 4,626.00 4,626.00 1.2K
13:49 4,626.00 4,626.00 4,624.00 4,624.00 0.2K
13:50 4,623.13 4,623.13 4,622.00 4,622.00 0.1K
13:53 4,624.00 4,624.00 4,624.00 4,624.00 0.1K
13:55 4,623.97 4,623.97 4,623.97 4,623.97 0.0K
13:56 4,626.00 4,626.00 4,626.00 4,626.00 0.1K
13:59 4,626.00 4,626.00 4,626.00 4,626.00 0.2K
14:00 4,626.00 4,628.00 4,626.00 4,628.00 1.4K
14:01 4,628.00 4,628.00 4,628.00 4,628.00 0.1K
14:03 4,626.00 4,628.00 4,626.00 4,628.00 0.8K
14:05 4,626.00 4,630.00 4,626.00 4,628.00 1.0K
14:06 4,626.00 4,628.00 4,626.00 4,628.00 0.4K
14:08 4,630.00 4,630.00 4,630.00 4,630.00 0.6K
14:09 4,630.00 4,632.00 4,630.00 4,632.00 2.0K
14:10 4,628.61 4,632.00 4,628.61 4,632.00 0.2K
14:11 4,633.98 4,633.98 4,633.98 4,633.98 0.5K
14:15 4,632.00 4,632.00 4,632.00 4,632.00 0.1K
14:16 4,632.00 4,632.00 4,632.00 4,632.00 0.1K
14:17 4,632.00 4,633.00 4,632.00 4,633.00 2.5K
14:18 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
14:19 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
14:21 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
14:30 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
14:31 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
14:32 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
14:33 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
14:34 4,638.00 4,638.00 4,638.00 4,638.00 0.3K
14:35 4,636.77 4,636.77 4,636.77 4,636.77 0.2K
14:37 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
14:39 4,640.00 4,640.00 4,640.00 4,640.00 0.1K
14:40 4,638.00 4,638.00 4,638.00 4,638.00 0.3K
14:44 4,640.00 4,640.00 4,640.00 4,640.00 0.2K
14:45 4,642.00 4,642.00 4,642.00 4,642.00 2.4K
14:48 4,640.00 4,640.00 4,636.00 4,636.00 0.6K
14:50 4,639.51 4,639.51 4,638.00 4,638.00 0.2K
14:53 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
14:54 4,638.00 4,638.00 4,638.00 4,638.00 0.2K
14:56 4,638.00 4,638.00 4,638.00 4,638.00 0.0K
14:57 4,636.00 4,636.00 4,636.00 4,636.00 0.2K
15:00 4,638.00 4,638.00 4,636.00 4,636.00 0.8K
15:02 4,636.00 4,636.00 4,636.00 4,636.00 0.2K
15:04 4,638.00 4,640.00 4,638.00 4,640.00 0.5K
15:05 4,637.98 4,642.00 4,637.98 4,642.00 0.4K
15:06 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
15:07 4,642.00 4,644.00 4,642.00 4,644.00 0.1K
15:09 4,640.00 4,642.00 4,640.00 4,640.00 0.6K
15:12 4,642.00 4,642.00 4,642.00 4,642.00 0.4K
15:13 4,644.00 4,646.00 4,644.00 4,646.00 0.4K
15:15 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
15:17 4,646.00 4,648.00 4,644.00 4,648.00 1.7K
15:19 4,646.40 4,646.40 4,646.40 4,646.40 0.6K
15:20 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
15:21 4,648.00 4,650.00 4,648.00 4,650.00 0.6K
15:22 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
15:23 4,648.00 4,649.56 4,648.00 4,649.56 0.3K
15:24 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
15:25 4,648.09 4,648.09 4,648.09 4,648.10 0.0K
15:28 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
15:29 4,646.00 4,646.00 4,644.00 4,646.00 0.2K
15:30 4,644.00 4,644.00 4,644.00 4,644.00 0.0K
15:31 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
15:35 4,642.29 4,642.29 4,640.00 4,640.00 0.1K
15:40 4,634.00 4,634.00 4,634.00 4,634.00 0.1K
15:42 4,634.00 4,634.00 4,634.00 4,634.00 0.4K
15:43 4,630.00 4,632.00 4,630.00 4,632.00 0.7K
15:45 4,632.57 4,634.00 4,632.57 4,634.00 0.5K
15:49 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
15:50 4,634.46 4,634.46 4,634.46 4,634.46 0.0K
15:51 4,634.00 4,634.00 4,632.00 4,632.00 0.7K
15:53 4,632.00 4,632.00 4,632.00 4,632.00 4.0K
15:55 4,633.84 4,633.84 4,630.00 4,630.00 0.0K
15:57 4,628.00 4,629.42 4,628.00 4,629.42 0.3K
15:59 4,634.00 4,636.00 4,634.00 4,634.00 2.0K
16:00 4,632.25 4,636.00 4,632.25 4,636.00 0.3K
16:01 4,634.00 4,634.00 4,634.00 4,634.00 0.3K
16:02 4,634.00 4,634.00 4,634.00 4,634.00 0.2K
16:04 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
16:05 4,636.00 4,636.00 4,636.00 4,636.00 0.4K
16:06 4,634.00 4,634.00 4,634.00 4,634.00 0.0K
16:07 4,635.00 4,635.00 4,635.00 4,635.00 0.1K
16:08 4,634.00 4,634.00 4,634.00 4,634.00 2.2K
16:09 4,632.00 4,632.00 4,632.00 4,632.00 0.2K
16:10 4,634.05 4,634.05 4,632.00 4,632.00 2.7K
16:11 4,634.00 4,640.00 4,634.00 4,634.00 12.4K
16:12 4,634.00 4,636.00 4,632.00 4,632.00 0.7K
16:13 4,630.00 4,632.00 4,630.00 4,632.00 0.1K
16:14 4,630.00 4,630.00 4,630.00 4,630.00 0.0K
16:15 4,631.44 4,631.44 4,626.00 4,628.00 2.6K
16:16 4,628.00 4,630.00 4,628.00 4,630.00 0.3K
16:19 4,628.00 4,628.00 4,628.00 4,628.00 0.4K
16:20 4,627.39 4,628.00 4,627.39 4,628.00 0.8K
16:21 4,624.00 4,624.00 4,624.00 4,624.00 0.5K
16:22 4,622.00 4,622.00 4,622.00 4,622.00 0.2K
16:23 4,622.00 4,622.00 4,620.00 4,620.00 0.4K
16:25 4,625.21 4,625.21 4,620.00 4,620.00 1.3K
16:26 4,618.00 4,618.00 4,618.00 4,618.00 0.1K
16:28 4,618.00 4,620.00 4,618.00 4,618.00 5.1K
16:29 4,614.00 4,618.00 4,614.00 4,614.00 0.9K
16:35 4,626.00 4,626.00 4,626.00 4,626.00 107.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし