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 4,768.00 4,768.00 4,730.73 4,734.00 0.3K
08:01 4,742.00 4,742.00 4,732.00 4,732.00 0.6K
08:03 4,734.01 4,734.09 4,734.01 4,734.09 0.1K
08:06 4,734.08 4,734.08 4,734.08 4,734.08 0.1K
08:07 4,731.97 4,731.97 4,731.97 4,731.97 0.0K
08:08 4,730.00 4,738.00 4,730.00 4,738.00 1.1K
08:12 4,736.00 4,736.00 4,734.00 4,734.00 1.0K
08:13 4,730.00 4,734.00 4,730.00 4,734.00 0.3K
08:15 4,730.00 4,732.00 4,726.00 4,726.00 1.3K
08:16 4,726.00 4,736.00 4,726.00 4,736.00 1.8K
08:17 4,734.00 4,742.00 4,734.00 4,734.00 3.1K
08:18 4,738.00 4,738.00 4,732.00 4,738.00 1.7K
08:19 4,732.00 4,740.00 4,732.00 4,736.00 1.1K
08:20 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
08:25 4,734.68 4,734.68 4,734.68 4,734.68 0.0K
08:26 4,732.00 4,734.00 4,732.00 4,734.00 0.7K
08:30 4,734.68 4,736.00 4,734.68 4,736.00 0.0K
08:31 4,736.02 4,738.00 4,736.02 4,738.00 0.4K
08:35 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
08:41 4,743.78 4,743.78 4,743.78 4,743.78 0.0K
08:42 4,742.00 4,742.00 4,742.00 4,742.00 0.2K
08:43 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
08:50 4,746.00 4,746.00 4,746.00 4,746.00 1.0K
08:53 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
08:56 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
08:58 4,744.00 4,744.00 4,744.00 4,744.00 0.4K
08:59 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
09:00 4,748.00 4,748.00 4,746.00 4,746.00 0.5K
09:01 4,750.44 4,750.44 4,750.44 4,750.44 0.0K
09:02 4,748.00 4,748.00 4,745.88 4,745.88 1.3K
09:04 4,744.00 4,744.00 4,742.00 4,742.00 0.2K
09:05 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
09:07 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
09:08 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
09:11 4,744.00 4,744.00 4,742.00 4,742.00 0.4K
09:22 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
09:23 4,744.00 4,744.00 4,744.00 4,744.00 0.8K
09:25 4,744.00 4,744.00 4,742.00 4,742.00 0.7K
09:26 4,738.00 4,738.00 4,738.00 4,738.00 0.6K
09:28 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
09:30 4,732.00 4,734.00 4,732.00 4,734.00 0.5K
09:40 4,730.00 4,730.00 4,730.00 4,730.00 0.5K
09:50 4,730.00 4,730.00 4,730.00 4,730.00 0.3K
09:51 4,732.00 4,732.00 4,732.00 4,732.00 4.0K
09:52 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
09:53 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
09:56 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
09:57 4,734.00 4,734.00 4,734.00 4,734.00 0.9K
10:00 4,734.55 4,734.55 4,734.55 4,734.55 0.1K
10:02 4,734.92 4,736.00 4,734.92 4,736.00 0.3K
10:03 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
10:04 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
10:05 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
10:06 4,744.00 4,744.00 4,742.00 4,742.00 1.1K
10:07 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
10:09 4,742.00 4,742.00 4,742.00 4,742.00 0.4K
10:12 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
10:17 4,748.00 4,748.00 4,746.00 4,746.00 0.4K
10:18 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
10:20 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
10:21 4,742.00 4,742.00 4,742.00 4,742.00 0.4K
10:23 4,740.00 4,740.00 4,736.00 4,736.00 0.5K
10:24 4,738.00 4,740.00 4,738.00 4,740.00 0.2K
10:30 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
10:31 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
10:33 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
10:34 4,732.00 4,732.00 4,730.00 4,732.00 0.7K
10:36 4,738.00 4,738.00 4,738.00 4,738.00 0.6K
10:37 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
10:38 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
10:40 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
10:41 4,742.00 4,742.00 4,742.00 4,742.00 0.1K
10:42 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
10:43 4,742.00 4,742.00 4,742.00 4,742.00 0.3K
10:46 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
10:47 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
10:48 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
10:49 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
10:54 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
10:56 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
10:58 4,740.00 4,740.00 4,738.00 4,740.00 1.5K
10:59 4,740.00 4,740.00 4,738.00 4,739.00 0.8K
11:00 4,738.00 4,738.00 4,736.00 4,736.00 0.1K
11:14 4,734.00 4,736.00 4,734.00 4,736.00 0.5K
11:15 4,738.79 4,738.79 4,736.00 4,736.00 5.1K
11:17 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
11:18 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
11:20 4,737.28 4,737.28 4,737.28 4,737.28 0.4K
11:21 4,738.00 4,738.00 4,736.00 4,738.00 0.9K
11:23 4,738.55 4,738.55 4,738.55 4,738.55 0.2K
11:25 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
11:30 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
11:31 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
11:39 4,740.00 4,740.00 4,738.00 4,738.00 0.4K
11:42 4,736.00 4,736.00 4,736.00 4,736.00 0.5K
11:47 4,768.00 4,768.00 4,768.00 4,768.00 70.0K
11:55 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
11:56 4,738.00 4,740.00 4,738.00 4,740.00 11.7K
12:00 4,738.00 4,738.00 4,738.00 4,738.00 0.8K
12:01 4,736.00 4,736.00 4,736.00 4,736.00 1.0K
12:03 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
12:06 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
12:07 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
12:12 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
12:15 4,736.00 4,736.00 4,736.00 4,736.00 0.5K
12:17 4,732.00 4,732.00 4,732.00 4,732.00 0.5K
12:20 4,732.00 4,732.00 4,732.00 4,732.00 0.5K
12:23 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
12:24 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
12:25 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
12:27 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
12:30 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
12:38 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
12:48 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
12:52 4,733.47 4,733.47 4,733.38 4,733.38 0.0K
12:54 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
12:58 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
13:00 4,730.00 4,730.00 4,724.00 4,724.00 0.0K
13:04 4,724.00 4,724.00 4,722.00 4,722.00 0.0K
13:08 4,768.00 4,768.00 4,724.00 4,724.00 10.9K
13:12 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
13:16 4,724.00 4,724.00 4,722.00 4,722.00 0.4K
13:18 4,723.52 4,723.52 4,723.52 4,723.52 0.0K
13:20 4,725.40 4,725.40 4,725.40 4,725.40 0.1K
13:21 4,724.00 4,724.00 4,724.00 4,724.00 0.7K
13:23 4,724.68 4,724.68 4,724.68 4,724.68 0.0K
13:30 4,722.00 4,722.00 4,722.00 4,722.00 0.8K
13:32 4,724.00 4,724.00 4,724.00 4,724.00 0.0K
13:35 4,724.00 4,724.66 4,724.00 4,723.96 0.4K
13:39 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
13:40 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
13:44 4,724.00 4,724.00 4,724.00 4,724.00 0.6K
13:45 4,726.00 4,726.67 4,726.00 4,726.67 1.9K
13:49 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
13:53 4,728.00 4,728.00 4,728.00 4,728.00 0.1K
13:58 4,728.00 4,728.00 4,728.00 4,728.00 0.0K
13:59 4,724.00 4,724.00 4,724.00 4,724.00 0.9K
14:00 4,726.00 4,728.00 4,726.00 4,726.00 0.5K
14:05 4,728.00 4,728.00 4,728.00 4,728.00 0.3K
14:12 4,730.00 4,732.00 4,730.00 4,732.00 0.3K
14:18 4,732.00 4,734.00 4,732.00 4,734.00 0.4K
14:20 4,734.00 4,734.00 4,734.00 4,734.00 0.5K
14:21 4,732.00 4,732.00 4,732.00 4,732.00 0.3K
14:25 4,730.00 4,730.00 4,730.00 4,730.00 0.0K
14:27 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
14:31 4,738.00 4,740.00 4,738.00 4,740.00 0.5K
14:32 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
14:33 4,744.00 4,744.00 4,744.00 4,744.00 0.5K
14:34 4,746.00 4,746.00 4,744.00 4,744.00 0.0K
14:35 4,744.00 4,744.00 4,742.00 4,742.00 0.3K
14:38 4,738.00 4,738.00 4,738.00 4,738.00 0.8K
14:40 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
14:41 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
14:42 4,736.00 4,736.00 4,736.00 4,736.00 0.8K
14:43 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
14:44 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
14:47 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
14:48 4,734.00 4,734.00 4,734.00 4,734.00 0.7K
14:51 4,732.00 4,734.00 4,732.00 4,734.00 0.0K
14:55 4,734.00 4,736.00 4,734.00 4,736.00 0.2K
14:56 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
14:58 4,734.00 4,734.00 4,734.00 4,734.00 0.5K
15:02 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
15:03 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:04 4,737.00 4,737.00 4,737.00 4,737.00 0.7K
15:05 4,736.00 4,738.00 4,736.00 4,738.00 0.9K
15:07 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
15:11 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:12 4,740.00 4,740.00 4,740.00 4,740.00 0.1K
15:13 4,740.00 4,742.00 4,740.00 4,742.00 0.3K
15:14 4,742.00 4,742.00 4,740.00 4,740.00 0.0K
15:15 4,732.00 4,741.38 4,732.00 4,740.00 3.4K
15:16 4,738.00 4,738.00 4,738.00 4,738.00 0.5K
15:20 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
15:23 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
15:25 4,736.00 4,736.00 4,736.00 4,736.00 0.4K
15:26 4,734.00 4,734.00 4,734.00 4,734.00 0.5K
15:27 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:28 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
15:29 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
15:30 4,735.51 4,735.51 4,733.00 4,733.00 0.2K
15:31 4,732.00 4,732.00 4,732.00 4,732.00 0.5K
15:32 4,734.00 4,734.00 4,732.00 4,732.00 0.8K
15:33 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
15:34 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:35 4,734.00 4,734.00 4,734.00 4,734.00 0.3K
15:36 4,734.00 4,734.00 4,734.00 4,734.00 0.2K
15:37 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
15:38 4,732.00 4,732.00 4,732.00 4,732.00 0.5K
15:39 4,730.53 4,730.53 4,730.53 4,730.53 0.0K
15:42 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
15:43 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
15:44 4,732.00 4,732.00 4,730.00 4,730.00 0.1K
15:45 4,730.00 4,730.00 4,730.00 4,730.00 0.2K
15:46 4,730.00 4,730.00 4,726.00 4,726.00 1.2K
15:47 4,724.00 4,724.00 4,722.00 4,722.00 0.2K
15:49 4,724.00 4,726.00 4,724.00 4,726.00 0.4K
15:51 4,725.00 4,725.00 4,724.00 4,724.00 0.0K
15:52 4,722.00 4,722.00 4,722.00 4,722.00 0.6K
15:53 4,722.00 4,722.00 4,722.00 4,722.00 0.3K
15:54 4,722.00 4,722.00 4,722.00 4,722.00 0.2K
15:55 4,722.00 4,724.00 4,722.00 4,724.00 0.2K
15:56 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
15:59 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
16:00 4,720.00 4,720.00 4,716.00 4,716.00 1.6K
16:01 4,714.00 4,716.00 4,714.00 4,716.00 0.1K
16:02 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
16:04 4,712.00 4,712.00 4,710.00 4,710.00 0.7K
16:05 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
16:06 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
16:09 4,712.00 4,712.00 4,712.00 4,712.00 0.6K
16:11 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
16:12 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
16:13 4,712.00 4,712.00 4,712.00 4,712.00 0.6K
16:18 4,713.00 4,713.00 4,713.00 4,713.00 0.0K
16:19 4,710.00 4,710.00 4,708.00 4,707.96 1.2K
16:20 4,709.41 4,709.41 4,709.41 4,709.41 1.1K
16:21 4,708.98 4,708.98 4,708.98 4,708.98 0.1K
16:22 4,708.00 4,708.00 4,708.00 4,708.00 0.2K
16:23 4,706.00 4,706.00 4,706.00 4,706.00 0.5K
16:24 4,705.49 4,705.49 4,705.49 4,705.49 0.0K
16:25 4,706.00 4,708.00 4,706.00 4,708.00 0.6K
16:26 4,706.00 4,706.00 4,706.00 4,706.00 0.4K
16:27 4,708.00 4,708.00 4,706.44 4,706.44 0.0K
16:28 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
16:29 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
16:35 4,696.00 4,696.00 4,696.00 4,696.00 85.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし