DCC plc (DCC)

DCC
🏛️ イギリス →
4,748.00
最終更新: 2025-09-29
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 4,760.00 4,760.00 4,716.00 4,716.00 0.2K
08:01 4,720.46 4,720.46 4,720.46 4,720.46 0.1K
08:02 4,718.00 4,718.00 4,718.00 4,718.00 0.4K
08:03 4,719.67 4,719.67 4,719.67 4,719.70 0.5K
08:04 4,726.00 4,730.20 4,722.00 4,730.20 0.7K
08:05 4,726.00 4,726.00 4,724.00 4,724.00 1.0K
08:08 4,722.87 4,732.00 4,722.87 4,732.00 0.2K
08:10 4,728.00 4,728.00 4,728.00 4,728.00 0.5K
08:11 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:12 4,724.00 4,724.00 4,724.00 4,724.00 0.3K
08:14 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
08:15 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
08:17 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
08:18 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
08:21 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
08:23 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
08:26 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
08:32 4,712.08 4,712.08 4,712.08 4,712.08 0.0K
08:33 4,710.00 4,710.00 4,710.00 4,710.00 0.4K
08:34 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
08:37 4,718.00 4,719.03 4,718.00 4,719.03 0.1K
08:38 4,719.70 4,719.70 4,719.70 4,719.70 0.0K
08:39 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
08:40 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
08:41 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
08:43 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
08:44 4,726.00 4,726.15 4,726.00 4,726.15 0.2K
08:45 4,726.05 4,726.05 4,726.05 4,726.05 0.1K
08:50 4,728.00 4,728.00 4,728.00 4,728.00 0.4K
08:51 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
08:52 4,726.00 4,726.00 4,724.00 4,724.00 0.0K
08:53 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
08:54 4,730.00 4,730.00 4,728.00 4,728.00 0.4K
08:55 4,726.00 4,726.00 4,722.00 4,722.00 0.2K
08:57 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
08:58 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
08:59 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
09:00 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
09:07 4,722.00 4,722.00 4,722.00 4,722.00 0.5K
09:08 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
09:13 4,724.00 4,726.00 4,724.00 4,726.00 0.0K
09:22 4,724.00 4,724.00 4,722.00 4,722.00 0.6K
09:24 4,721.99 4,721.99 4,721.99 4,721.99 0.0K
09:26 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
09:27 4,721.16 4,724.00 4,721.16 4,724.00 0.2K
09:29 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
09:30 4,722.00 4,722.00 4,722.00 4,722.00 0.4K
09:31 4,720.00 4,720.15 4,720.00 4,720.15 0.1K
09:33 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
09:34 4,722.00 4,722.00 4,722.00 4,722.00 1.8K
09:35 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
09:36 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
09:39 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
09:42 4,722.00 4,722.00 4,722.00 4,722.00 0.4K
09:43 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
09:44 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
09:45 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
09:46 4,718.00 4,718.00 4,718.00 4,718.00 0.3K
09:47 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
09:48 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
09:49 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
09:52 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
09:54 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
09:55 4,716.00 4,716.00 4,714.00 4,716.00 0.0K
09:58 4,717.16 4,717.16 4,717.16 4,717.16 0.2K
10:00 4,718.00 4,718.00 4,714.00 4,714.00 0.7K
10:01 4,716.00 4,716.00 4,714.00 4,714.00 0.1K
10:05 4,718.00 4,718.00 4,718.00 4,718.00 0.3K
10:06 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
10:08 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
10:11 4,720.00 4,720.00 4,720.00 4,720.00 0.4K
10:12 4,718.00 4,718.00 4,718.00 4,718.00 0.5K
10:16 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
10:18 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
10:21 4,718.00 4,718.00 4,716.00 4,716.00 0.4K
10:22 4,716.00 4,716.00 4,715.05 4,715.05 0.3K
10:23 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
10:24 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
10:25 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
10:26 4,718.00 4,718.00 4,716.00 4,716.00 0.8K
10:28 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
10:29 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
10:30 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
10:32 4,716.94 4,716.94 4,716.94 4,716.94 0.0K
10:33 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
10:35 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
10:37 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
10:38 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
10:43 4,717.60 4,717.60 4,717.60 4,717.60 0.1K
10:45 4,718.00 4,720.00 4,718.00 4,720.00 0.1K
10:47 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
10:48 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
10:49 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
10:50 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
10:52 4,722.00 4,722.00 4,722.00 4,722.00 0.9K
10:53 4,720.00 4,720.00 4,720.00 4,720.00 0.2K
10:55 4,718.00 4,720.00 4,718.00 4,720.00 0.2K
10:59 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
11:00 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
11:01 4,724.00 4,726.00 4,724.00 4,726.00 0.3K
11:03 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
11:05 4,727.47 4,727.47 4,727.47 4,727.47 0.0K
11:06 4,728.00 4,728.00 4,728.00 4,728.00 0.3K
11:08 4,729.41 4,729.41 4,729.41 4,729.41 0.0K
11:11 4,728.00 4,728.00 4,728.00 4,728.00 0.4K
11:13 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
11:14 4,726.00 4,726.00 4,726.00 4,726.00 0.4K
11:15 4,730.00 4,730.00 4,730.00 4,730.00 0.1K
11:17 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:19 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
11:21 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
11:23 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
11:25 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
11:32 4,730.00 4,730.00 4,730.00 4,730.00 0.5K
11:35 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:37 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:38 4,730.00 4,730.00 4,730.00 4,730.00 0.2K
11:40 4,730.00 4,730.00 4,730.00 4,730.00 0.4K
11:41 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
11:42 4,732.00 4,734.00 4,732.00 4,734.00 1.3K
11:44 4,730.00 4,730.00 4,730.00 4,730.00 1.2K
11:45 4,732.00 4,732.00 4,732.00 4,732.00 0.4K
11:47 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:50 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
11:58 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
11:59 4,734.69 4,734.69 4,734.69 4,734.69 0.1K
12:02 4,732.00 4,732.00 4,732.00 4,732.00 0.3K
12:03 4,731.05 4,731.05 4,731.05 4,731.05 0.2K
12:04 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
12:05 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
12:07 4,735.06 4,735.06 4,735.06 4,735.06 0.1K
12:12 4,736.00 4,736.00 4,732.00 4,732.00 0.1K
12:13 4,732.00 4,732.00 4,732.00 4,732.00 0.9K
12:14 4,730.00 4,730.00 4,730.00 4,730.00 0.7K
12:15 4,732.00 4,734.00 4,732.00 4,734.00 1.6K
12:16 4,736.00 4,736.00 4,734.00 4,734.00 0.3K
12:18 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
12:20 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
12:23 4,733.60 4,733.60 4,733.60 4,733.60 0.0K
12:27 4,732.00 4,733.57 4,732.00 4,733.57 1.9K
12:30 4,733.00 4,733.00 4,733.00 4,733.00 0.2K
12:31 4,732.00 4,732.00 4,732.00 4,732.00 0.5K
12:38 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
12:40 4,733.00 4,733.00 4,733.00 4,733.00 13.1K
12:41 4,732.00 4,732.00 4,732.00 4,732.00 0.8K
12:42 4,732.60 4,732.60 4,732.60 4,732.60 14.2K
12:46 4,728.00 4,732.00 4,726.00 4,732.00 2.7K
12:47 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
12:49 4,726.00 4,726.00 4,725.89 4,725.89 0.2K
12:50 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
12:55 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
12:57 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
12:58 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
12:59 4,726.00 4,728.00 4,726.00 4,728.00 0.0K
13:00 4,726.00 4,726.00 4,722.00 4,722.00 0.3K
13:04 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
13:11 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
13:13 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
13:17 4,722.00 4,722.00 4,718.00 4,718.00 1.4K
13:18 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
13:19 4,716.00 4,716.00 4,714.00 4,714.00 0.1K
13:22 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
13:24 4,720.00 4,720.00 4,720.00 4,720.00 0.2K
13:29 4,722.00 4,723.52 4,722.00 4,723.52 2.2K
13:33 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
13:34 4,724.00 4,726.00 4,724.00 4,726.00 0.0K
13:35 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
13:36 4,726.00 4,726.00 4,726.00 4,726.00 0.4K
13:38 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
13:39 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
13:42 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
13:46 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
13:47 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
13:49 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
13:51 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
13:53 4,731.60 4,731.60 4,731.60 4,731.60 0.0K
13:58 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
14:00 4,734.00 4,736.00 4,734.00 4,734.00 2.4K
14:01 4,732.00 4,732.00 4,730.00 4,730.00 0.2K
14:02 4,729.43 4,729.43 4,729.43 4,729.43 0.0K
14:03 4,728.00 4,728.00 4,728.00 4,728.00 0.3K
14:06 4,729.67 4,729.67 4,729.67 4,729.67 0.0K
14:09 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
14:10 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
14:11 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
14:12 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
14:17 4,722.00 4,722.00 4,722.00 4,722.00 0.3K
14:18 4,722.00 4,722.00 4,720.00 4,720.00 4.5K
14:19 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
14:20 4,720.00 4,722.00 4,720.00 4,722.00 0.0K
14:23 4,718.00 4,718.00 4,718.00 4,718.00 0.4K
14:24 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
14:25 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
14:27 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
14:28 4,722.00 4,722.00 4,722.00 4,722.00 0.2K
14:29 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
14:30 4,720.00 4,720.00 4,718.00 4,718.00 0.6K
14:31 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
14:33 4,716.67 4,716.67 4,716.67 4,716.67 0.0K
14:34 4,716.00 4,718.00 4,716.00 4,718.00 0.5K
14:35 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
14:36 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
14:37 4,725.12 4,725.12 4,717.41 4,717.41 2.6K
14:38 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
14:39 4,718.00 4,720.00 4,718.00 4,718.00 0.5K
14:40 4,718.00 4,718.00 4,716.00 4,716.00 0.3K
14:44 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
14:45 4,718.00 4,718.00 4,718.00 4,718.00 0.4K
14:46 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
14:47 4,716.00 4,716.00 4,714.00 4,714.00 0.6K
14:48 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
14:50 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
14:52 4,710.00 4,712.00 4,710.00 4,712.00 0.6K
14:53 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
14:54 4,716.00 4,718.00 4,716.00 4,718.00 0.2K
14:55 4,714.00 4,714.00 4,714.00 4,714.00 0.4K
15:00 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
15:01 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
15:02 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
15:03 4,714.00 4,714.00 4,712.00 4,714.00 0.1K
15:04 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
15:05 4,714.00 4,714.00 4,714.00 4,714.00 0.7K
15:08 4,714.00 4,720.00 4,714.00 4,720.00 0.4K
15:09 4,724.00 4,726.00 4,724.00 4,724.00 1.4K
15:10 4,722.00 4,722.00 4,716.00 4,716.00 1.3K
15:11 4,714.00 4,714.00 4,712.00 4,712.00 0.2K
15:12 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
15:15 4,710.00 4,710.00 4,710.00 4,710.00 0.9K
15:16 4,712.00 4,712.00 4,708.00 4,708.00 0.7K
15:17 4,707.00 4,707.00 4,704.00 4,704.00 0.3K
15:18 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
15:19 4,715.67 4,715.67 4,706.00 4,706.00 5.1K
15:20 4,706.00 4,706.00 4,706.00 4,706.00 0.1K
15:21 4,706.00 4,710.00 4,706.00 4,710.00 0.2K
15:25 4,710.00 4,710.00 4,710.00 4,710.00 0.4K
15:27 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
15:28 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
15:29 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
15:31 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
15:32 4,712.00 4,712.00 4,710.00 4,710.00 0.6K
15:33 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
15:36 4,712.00 4,712.00 4,712.00 4,712.00 0.7K
15:37 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
15:38 4,708.00 4,708.00 4,708.00 4,708.00 0.4K
15:39 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
15:41 4,708.00 4,710.00 4,708.00 4,710.00 0.9K
15:42 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
15:43 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
15:47 4,714.00 4,716.00 4,714.00 4,716.00 0.4K
15:48 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
15:49 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
15:50 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
15:54 4,712.00 4,714.00 4,712.00 4,714.00 0.8K
15:55 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
15:56 4,714.00 4,714.00 4,714.00 4,714.00 0.4K
15:57 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
15:58 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
15:59 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
16:00 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
16:01 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
16:02 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
16:03 4,722.00 4,722.00 4,720.00 4,720.00 0.6K
16:04 4,722.00 4,722.00 4,722.00 4,722.00 0.2K
16:05 4,722.00 4,722.00 4,722.00 4,722.00 0.3K
16:06 4,722.00 4,722.00 4,722.00 4,722.00 0.4K
16:08 4,722.00 4,723.01 4,722.00 4,722.00 0.3K
16:09 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
16:10 4,722.00 4,722.00 4,722.00 4,722.00 0.3K
16:12 4,721.05 4,722.00 4,721.05 4,722.00 0.2K
16:13 4,724.00 4,724.00 4,724.00 4,724.00 1.3K
16:14 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
16:15 4,724.00 4,726.00 4,724.00 4,726.00 0.3K
16:16 4,724.00 4,724.00 4,722.00 4,722.00 0.6K
16:17 4,722.00 4,722.00 4,722.00 4,722.00 0.2K
16:18 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
16:19 4,724.00 4,724.00 4,724.00 4,724.00 0.3K
16:20 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
16:21 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
16:22 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
16:24 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
16:25 4,726.00 4,726.00 4,724.00 4,724.00 0.2K
16:26 4,724.00 4,724.00 4,724.00 4,724.00 0.6K
16:27 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
16:28 4,726.00 4,726.00 4,726.00 4,726.00 0.5K
16:29 4,728.00 4,730.00 4,726.00 4,730.00 1.7K
16:35 4,726.00 4,727.04 4,726.00 4,726.00 61.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし