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 4,636.00 4,628.00 4,636.00 0.4K
08:01 4,638.00 4,638.00 4,634.00 4,634.00 0.1K
08:02 4,640.00 4,640.00 4,640.00 4,640.00 0.3K
08:04 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
08:05 4,642.00 4,642.00 4,640.00 4,640.00 0.4K
08:07 4,636.00 4,636.00 4,636.00 4,636.00 0.1K
08:08 4,636.00 4,636.00 4,636.00 4,636.00 0.0K
08:10 4,632.66 4,638.00 4,632.66 4,638.00 0.7K
08:11 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
08:13 4,634.00 4,634.00 4,634.00 4,634.00 0.2K
08:14 4,640.00 4,640.00 4,640.00 4,640.00 0.0K
08:17 4,636.00 4,642.00 4,636.00 4,642.00 0.3K
08:19 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
08:21 4,638.00 4,638.00 4,638.00 4,638.00 0.1K
08:24 4,642.00 4,642.00 4,642.00 4,642.00 0.4K
08:26 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
08:27 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
08:28 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
08:30 4,646.00 4,646.71 4,646.00 4,646.71 0.1K
08:31 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
08:34 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
08:35 4,646.00 4,646.00 4,641.78 4,641.78 0.4K
08:36 4,642.00 4,642.00 4,642.00 4,642.00 0.0K
08:38 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
08:39 4,647.32 4,647.32 4,647.32 4,647.32 0.1K
08:43 4,647.78 4,648.00 4,647.78 4,648.00 0.1K
08:46 4,650.00 4,650.00 4,650.00 4,650.00 2.4K
08:47 4,650.00 4,650.00 4,650.00 4,650.00 3.0K
08:48 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
08:49 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
08:50 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
08:51 4,654.21 4,656.00 4,654.21 4,656.00 0.2K
08:52 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
08:54 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
08:55 4,655.49 4,656.00 4,655.49 4,656.00 0.2K
08:57 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
08:58 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
08:59 4,660.00 4,660.00 4,660.00 4,660.00 0.3K
09:00 4,664.00 4,664.00 4,664.00 4,664.00 0.2K
09:01 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
09:03 4,666.00 4,666.00 4,666.00 4,666.00 0.0K
09:04 4,666.00 4,666.00 4,664.00 4,664.00 0.1K
09:05 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
09:10 4,662.00 4,662.00 4,662.00 4,662.00 0.4K
09:11 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
09:16 4,664.00 4,664.00 4,664.00 4,664.00 0.0K
09:19 4,663.23 4,663.23 4,663.23 4,663.20 0.4K
09:20 4,662.00 4,662.00 4,658.00 4,658.00 0.1K
09:23 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
09:29 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
09:30 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
09:31 4,656.00 4,656.00 4,656.00 4,656.00 0.4K
09:33 4,656.87 4,656.87 4,656.87 4,656.87 0.4K
09:38 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:40 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
09:44 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
09:47 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
09:48 4,648.00 4,652.00 4,648.00 4,652.00 0.2K
09:49 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
09:52 4,656.00 4,656.00 4,656.00 4,656.00 0.7K
09:53 4,660.00 4,663.32 4,660.00 4,663.32 0.2K
09:56 4,664.00 4,664.00 4,660.00 4,660.00 0.5K
09:58 4,660.00 4,660.00 4,658.00 4,658.00 0.2K
09:59 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
10:00 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
10:03 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
10:05 4,657.00 4,657.00 4,656.00 4,656.00 0.1K
10:06 4,656.00 4,656.00 4,656.00 4,656.00 1.0K
10:08 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
10:09 4,666.00 4,670.00 4,666.00 4,670.00 0.4K
10:15 4,666.00 4,674.00 4,666.00 4,673.00 33.7K
10:16 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
10:19 4,670.00 4,670.00 4,668.00 4,668.00 0.3K
10:20 4,668.00 4,668.00 4,662.00 4,662.00 0.2K
10:21 4,656.00 4,656.00 4,654.00 4,654.00 1.6K
10:23 4,653.89 4,658.00 4,653.89 4,658.00 0.2K
10:26 4,657.84 4,657.84 4,657.84 4,657.84 0.2K
10:29 4,658.00 4,660.00 4,658.00 4,658.00 0.4K
10:30 4,655.23 4,655.23 4,655.23 4,655.20 0.1K
10:31 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
10:41 4,662.00 4,662.00 4,662.00 4,662.00 0.1K
10:43 4,662.00 4,662.00 4,662.00 4,662.00 0.0K
10:45 4,658.49 4,662.00 4,658.49 4,662.00 0.2K
10:46 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
10:47 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:49 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
10:50 4,658.00 4,660.00 4,656.00 4,660.00 1.4K
10:51 4,660.00 4,664.00 4,658.00 4,662.00 0.8K
10:52 4,664.00 4,664.00 4,658.00 4,658.00 0.9K
10:53 4,658.00 4,660.00 4,658.00 4,658.00 0.8K
10:54 4,658.00 4,660.00 4,658.00 4,658.00 0.6K
10:55 4,660.88 4,660.88 4,658.00 4,660.00 1.4K
10:56 4,658.00 4,664.00 4,658.00 4,660.00 0.8K
10:57 4,664.00 4,664.00 4,660.00 4,660.00 0.7K
10:58 4,660.00 4,662.00 4,660.00 4,660.00 0.8K
10:59 4,660.00 4,660.00 4,656.00 4,660.00 0.9K
11:00 4,662.00 4,662.00 4,662.00 4,662.00 0.3K
11:03 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
11:06 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
11:14 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
11:15 4,652.00 4,652.00 4,648.00 4,648.00 6.5K
11:32 4,646.49 4,650.00 4,646.49 4,650.00 0.4K
11:39 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
11:43 4,650.00 4,650.00 4,650.00 4,650.00 0.0K
11:44 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
11:46 4,647.12 4,647.12 4,647.12 4,647.10 0.0K
11:49 4,650.00 4,650.00 4,646.00 4,646.00 2.4K
11:50 4,648.00 4,652.00 4,648.00 4,652.00 2.1K
11:54 4,650.00 4,650.00 4,650.00 4,650.00 0.5K
11:55 4,650.00 4,650.00 4,650.00 4,650.00 0.2K
11:56 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
12:00 4,650.00 4,656.00 4,650.00 4,650.00 0.5K
12:04 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
12:05 4,656.00 4,658.00 4,656.00 4,656.96 0.3K
12:06 4,656.92 4,656.92 4,656.92 4,656.92 0.0K
12:07 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
12:11 4,650.00 4,654.00 4,650.00 4,654.00 0.4K
12:13 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
12:17 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
12:20 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
12:24 4,652.00 4,652.00 4,652.00 4,652.00 0.8K
12:26 4,652.10 4,652.10 4,652.10 4,652.10 0.2K
12:27 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
12:32 4,656.00 4,656.00 4,656.00 4,656.00 1.9K
12:33 4,658.00 4,660.00 4,658.00 4,660.00 1.1K
12:36 4,662.00 4,664.00 4,662.00 4,664.00 0.5K
12:37 4,660.00 4,660.00 4,660.00 4,660.00 0.4K
12:44 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
12:45 4,662.00 4,662.00 4,660.00 4,662.00 0.3K
12:46 4,664.00 4,664.00 4,664.00 4,664.00 1.0K
12:47 4,666.00 4,666.00 4,666.00 4,666.00 0.2K
12:48 4,670.00 4,670.00 4,668.00 4,668.00 0.5K
12:49 4,668.00 4,668.00 4,664.00 4,664.00 2.5K
12:50 4,662.00 4,662.00 4,662.00 4,662.00 0.2K
12:54 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
12:55 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
12:56 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
12:57 4,660.00 4,660.00 4,660.00 4,660.00 0.0K
12:58 4,659.77 4,659.77 4,659.77 4,659.80 0.7K
12:59 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
13:08 4,654.92 4,654.92 4,654.92 4,654.92 0.1K
13:12 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:13 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
13:15 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
13:16 4,656.00 4,658.00 4,656.00 4,658.00 1.2K
13:20 4,656.74 4,656.74 4,656.74 4,656.74 0.0K
13:22 4,658.00 4,658.00 4,658.00 4,658.00 0.4K
13:23 4,658.00 4,658.00 4,658.00 4,658.00 0.3K
13:25 4,656.00 4,656.00 4,656.00 4,656.00 1.2K
13:27 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:28 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
13:32 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
13:33 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
13:34 4,656.00 4,660.00 4,656.00 4,660.00 0.1K
13:35 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
13:37 4,658.00 4,658.00 4,658.00 4,658.00 0.4K
13:41 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
13:42 4,658.00 4,658.00 4,656.00 4,657.99 0.6K
13:49 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
13:52 4,656.00 4,656.00 4,654.00 4,654.00 0.1K
13:55 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
14:00 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
14:06 4,656.87 4,656.87 4,656.87 4,656.87 0.0K
14:08 4,654.00 4,654.00 4,652.00 4,652.00 6.9K
14:09 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
14:10 4,653.50 4,653.50 4,644.00 4,646.00 2.3K
14:11 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
14:12 4,646.00 4,646.00 4,646.00 4,646.00 1.0K
14:13 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
14:15 4,648.00 4,650.00 4,648.00 4,650.00 11.6K
14:16 4,652.00 4,652.00 4,652.00 4,652.00 0.2K
14:17 4,652.00 4,654.00 4,652.00 4,654.00 1.4K
14:18 4,652.00 4,654.00 4,652.00 4,654.00 0.3K
14:19 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
14:20 4,652.00 4,652.00 4,650.00 4,650.00 2.0K
14:21 4,650.00 4,652.00 4,650.00 4,652.00 0.1K
14:22 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
14:24 4,652.00 4,654.00 4,652.00 4,654.00 7.1K
14:25 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
14:27 4,656.00 4,656.00 4,656.00 4,656.00 0.3K
14:28 4,654.00 4,656.00 4,654.00 4,656.00 0.6K
14:29 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
14:30 4,656.00 4,658.00 4,656.00 4,658.00 0.3K
14:31 4,658.00 4,658.00 4,658.00 4,658.00 0.1K
14:32 4,658.00 4,660.00 4,654.00 4,654.00 1.4K
14:34 4,652.00 4,652.00 4,652.00 4,652.00 0.1K
14:35 4,650.00 4,650.00 4,650.00 4,650.00 1.6K
14:36 4,648.00 4,648.00 4,642.00 4,642.00 4.0K
14:37 4,644.00 4,646.00 4,644.00 4,646.00 0.4K
14:38 4,644.00 4,644.00 4,638.00 4,638.00 0.3K
14:39 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
14:40 4,642.00 4,646.00 4,642.00 4,646.00 0.2K
14:41 4,648.00 4,648.00 4,648.00 4,648.00 0.2K
14:42 4,648.00 4,648.00 4,648.00 4,648.00 0.3K
14:43 4,652.00 4,652.00 4,652.00 4,652.00 0.0K
14:44 4,652.00 4,652.00 4,650.00 4,650.00 0.6K
14:45 4,650.00 4,650.00 4,650.00 4,650.00 0.2K
14:46 4,648.00 4,650.00 4,648.00 4,650.00 0.4K
14:48 4,647.00 4,647.00 4,647.00 4,647.00 0.1K
14:51 4,648.00 4,648.00 4,648.00 4,648.00 0.4K
14:52 4,646.00 4,646.00 4,646.00 4,646.00 0.0K
14:53 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
14:54 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
14:55 4,650.00 4,650.00 4,648.00 4,648.00 0.3K
14:57 4,646.00 4,646.00 4,646.00 4,646.00 1.4K
14:58 4,648.00 4,650.00 4,648.00 4,650.00 0.0K
15:00 4,650.00 4,650.00 4,650.00 4,650.00 0.4K
15:02 4,648.00 4,648.00 4,648.00 4,648.00 0.0K
15:03 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
15:05 4,646.00 4,646.00 4,644.00 4,644.00 0.4K
15:08 4,644.00 4,644.00 4,644.00 4,644.00 0.1K
15:09 4,646.00 4,650.00 4,646.00 4,650.00 0.6K
15:10 4,646.02 4,652.00 4,646.02 4,650.00 2.9K
15:11 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
15:12 4,650.00 4,650.00 4,650.00 4,650.00 0.8K
15:13 4,652.00 4,652.00 4,650.04 4,650.04 0.5K
15:16 4,644.00 4,648.00 4,644.00 4,648.00 6.0K
15:17 4,646.00 4,646.00 4,646.00 4,646.00 0.5K
15:18 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
15:19 4,648.93 4,648.93 4,648.93 4,648.93 0.0K
15:21 4,652.00 4,654.00 4,652.00 4,654.00 1.4K
15:22 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
15:24 4,652.00 4,652.00 4,650.00 4,652.00 1.4K
15:27 4,652.00 4,652.00 4,652.00 4,652.00 0.4K
15:28 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
15:29 4,656.00 4,656.00 4,656.00 4,656.00 0.7K
15:30 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
15:33 4,656.00 4,658.00 4,656.00 4,656.00 3.5K
15:34 4,656.00 4,656.00 4,654.00 4,654.00 0.3K
15:36 4,658.00 4,658.00 4,658.00 4,658.00 1.2K
15:37 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
15:38 4,658.00 4,658.00 4,658.00 4,658.00 0.0K
15:39 4,660.00 4,660.00 4,656.00 4,656.00 2.4K
15:41 4,652.00 4,652.00 4,652.00 4,652.00 0.5K
15:42 4,652.00 4,654.00 4,652.00 4,654.00 0.1K
15:43 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
15:44 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
15:45 4,653.69 4,656.87 4,653.69 4,654.00 0.3K
15:48 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
15:49 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
15:50 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
15:51 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
15:52 4,656.00 4,656.00 4,656.00 4,656.00 0.1K
15:54 4,656.00 4,658.00 4,656.00 4,658.00 1.0K
15:56 4,658.00 4,660.00 4,656.00 4,656.00 6.2K
15:57 4,659.00 4,659.00 4,659.00 4,659.00 0.2K
15:58 4,660.00 4,660.00 4,658.00 4,658.00 0.3K
16:00 4,652.00 4,652.00 4,652.00 4,652.00 0.3K
16:01 4,654.00 4,654.00 4,654.00 4,654.00 0.2K
16:02 4,656.00 4,656.00 4,656.00 4,656.00 0.2K
16:03 4,656.00 4,656.00 4,656.00 4,656.00 0.4K
16:04 4,654.00 4,654.00 4,654.00 4,654.00 0.0K
16:05 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
16:08 4,658.00 4,658.00 4,658.00 4,658.00 0.2K
16:09 4,656.00 4,656.00 4,656.00 4,656.00 0.0K
16:10 4,657.13 4,657.13 4,657.13 4,657.13 0.0K
16:11 4,654.92 4,654.92 4,654.92 4,654.92 0.0K
16:14 4,656.00 4,658.00 4,656.00 4,656.00 6.0K
16:15 4,657.99 4,657.99 4,657.99 4,657.99 0.0K
16:18 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
16:19 4,654.00 4,654.00 4,654.00 4,654.00 0.1K
16:20 4,654.00 4,654.00 4,652.00 4,652.00 0.1K
16:21 4,652.00 4,652.00 4,648.00 4,648.00 0.3K
16:22 4,646.00 4,646.00 4,646.00 4,646.00 0.2K
16:23 4,647.56 4,647.56 4,647.56 4,647.56 0.0K
16:24 4,650.00 4,650.00 4,650.00 4,650.00 0.1K
16:25 4,647.91 4,648.00 4,647.91 4,648.00 0.1K
16:27 4,648.00 4,648.00 4,648.00 4,648.00 0.2K
16:28 4,646.00 4,646.00 4,646.00 4,646.00 0.1K
16:29 4,644.00 4,644.00 4,644.00 4,644.00 0.2K
16:35 4,622.00 4,622.00 4,622.00 4,622.00 463.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし