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 4,716.00 4,716.00 4,716.00 4,716.00 0.3K
08:01 4,722.00 4,722.00 4,722.00 4,722.00 0.3K
08:04 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
08:05 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
08:06 4,740.00 4,740.00 4,734.00 4,734.00 1.2K
08:07 4,738.00 4,738.00 4,738.00 4,738.00 0.2K
08:08 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
08:09 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
08:10 4,734.00 4,734.00 4,734.00 4,734.00 0.4K
08:11 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
08:12 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
08:16 4,730.00 4,730.00 4,730.00 4,730.00 0.5K
08:18 4,727.30 4,727.30 4,727.30 4,727.30 0.4K
08:19 4,726.00 4,726.00 4,726.00 4,726.00 0.4K
08:20 4,726.00 4,726.00 4,726.00 4,726.00 0.2K
08:21 4,726.00 4,726.00 4,724.00 4,724.00 0.1K
08:22 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
08:25 4,724.00 4,724.00 4,724.00 4,724.00 0.2K
08:28 4,722.00 4,722.00 4,722.00 4,722.00 0.0K
08:30 4,720.00 4,720.00 4,720.00 4,720.00 0.2K
08:32 4,718.00 4,720.00 4,718.00 4,720.00 0.3K
08:36 4,718.00 4,718.00 4,718.00 4,718.00 0.4K
08:41 4,718.00 4,718.00 4,718.00 4,718.00 0.2K
08:42 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
08:44 4,720.00 4,720.00 4,720.00 4,720.00 0.3K
08:45 4,718.00 4,718.00 4,718.00 4,718.00 0.1K
08:52 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
08:53 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
08:58 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
09:00 4,708.00 4,708.00 4,706.00 4,706.00 0.5K
09:01 4,704.00 4,704.00 4,704.00 4,704.00 0.2K
09:02 4,708.00 4,708.00 4,708.00 4,708.00 0.5K
09:06 4,708.44 4,708.44 4,708.44 4,708.44 0.1K
09:13 4,712.00 4,712.00 4,712.00 4,712.00 0.5K
09:15 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
09:19 4,712.80 4,714.00 4,712.80 4,714.00 0.3K
09:24 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
09:28 4,712.00 4,712.00 4,710.00 4,710.00 0.7K
09:29 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
09:31 4,710.60 4,710.60 4,710.60 4,710.60 0.1K
09:32 4,710.00 4,710.00 4,710.00 4,710.00 0.4K
09:33 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
09:35 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
09:46 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
09:50 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
09:51 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
09:53 4,708.00 4,708.00 4,708.00 4,708.00 0.3K
09:54 4,706.00 4,706.00 4,706.00 4,706.00 0.3K
09:55 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
09:56 4,704.00 4,704.00 4,704.00 4,704.00 0.2K
09:59 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
10:03 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
10:05 4,706.00 4,708.00 4,706.00 4,708.00 0.3K
10:06 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
10:07 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
10:11 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
10:15 4,712.00 4,714.00 4,712.00 4,714.00 0.1K
10:20 4,712.00 4,712.00 4,712.00 4,712.00 0.8K
10:21 4,708.00 4,708.00 4,708.00 4,708.00 0.6K
10:24 4,706.00 4,706.00 4,706.00 4,706.00 0.3K
10:28 4,708.00 4,710.00 4,708.00 4,710.00 0.2K
10:30 4,708.00 4,708.00 4,706.00 4,706.00 0.3K
10:31 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
10:32 4,708.00 4,710.00 4,708.00 4,710.00 0.2K
10:33 4,708.00 4,708.00 4,706.00 4,706.00 0.3K
10:34 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
10:36 4,706.44 4,706.44 4,706.44 4,706.44 0.3K
10:37 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
10:38 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
10:41 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
10:46 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
10:50 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
10:51 4,700.00 4,700.00 4,698.00 4,700.00 0.3K
10:52 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
10:53 4,698.00 4,698.00 4,696.00 4,696.00 0.3K
10:54 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:55 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
11:02 4,694.00 4,694.00 4,694.00 4,694.00 0.4K
11:05 4,694.00 4,694.00 4,694.00 4,694.00 0.5K
11:06 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
11:08 4,704.00 4,704.00 4,704.00 4,704.00 74.8K
11:09 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
11:10 4,690.00 4,690.00 4,690.00 4,690.00 0.5K
11:11 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
11:12 4,688.00 4,688.00 4,688.00 4,688.00 0.2K
11:16 4,686.22 4,686.22 4,686.22 4,686.22 0.5K
11:17 4,688.00 4,688.00 4,688.00 4,688.00 0.0K
11:20 4,692.00 4,692.00 4,690.00 4,690.00 0.5K
11:26 4,690.00 4,690.00 4,688.00 4,688.00 0.4K
11:30 4,690.00 4,690.00 4,690.00 4,690.00 0.2K
11:33 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
11:34 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
11:37 4,696.00 4,696.00 4,694.00 4,694.00 0.2K
11:38 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
11:41 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
11:42 4,700.00 4,702.00 4,700.00 4,700.00 0.1K
11:44 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
11:52 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
11:58 4,698.00 4,700.00 4,698.00 4,700.00 0.8K
12:03 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
12:08 4,698.00 4,700.00 4,698.00 4,700.00 0.5K
12:09 4,696.00 4,696.00 4,696.00 4,696.00 0.4K
12:12 4,694.00 4,694.00 4,694.00 4,694.00 0.4K
12:13 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
12:14 4,692.00 4,692.00 4,692.00 4,692.00 0.4K
12:19 4,692.00 4,692.00 4,692.00 4,692.00 0.3K
12:28 4,690.00 4,692.00 4,690.00 4,692.00 0.4K
12:29 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
12:30 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
12:32 4,696.00 4,696.00 4,696.00 4,696.00 0.2K
12:37 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
12:45 4,694.00 4,694.00 4,694.00 4,694.00 0.5K
12:46 4,692.00 4,692.00 4,692.00 4,692.00 0.4K
12:53 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
12:54 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
12:59 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
13:00 4,690.00 4,692.00 4,690.00 4,692.00 0.4K
13:06 4,690.00 4,690.00 4,688.00 4,688.00 0.3K
13:11 4,688.00 4,688.00 4,688.00 4,688.00 0.0K
13:12 4,688.00 4,688.00 4,688.00 4,688.00 0.1K
13:15 4,686.00 4,686.00 4,686.00 4,686.00 0.6K
13:17 4,686.00 4,686.00 4,686.00 4,686.00 0.3K
13:23 4,686.00 4,688.00 4,686.00 4,688.00 0.1K
13:27 4,684.00 4,684.00 4,680.00 4,680.00 1.7K
13:30 4,684.00 4,690.00 4,684.00 4,690.00 0.7K
13:31 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
13:32 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
13:35 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
13:38 4,696.00 4,698.00 4,696.00 4,698.00 0.1K
13:40 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
13:43 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
13:44 4,698.00 4,698.00 4,696.00 4,696.00 0.6K
13:45 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:47 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
13:48 4,702.00 4,704.00 4,702.00 4,704.00 0.2K
13:51 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
13:56 4,704.00 4,706.00 4,704.00 4,706.00 0.5K
14:00 4,702.00 4,702.00 4,700.00 4,702.00 1.2K
14:05 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
14:06 4,704.50 4,704.50 4,704.50 4,704.50 0.4K
14:07 4,704.00 4,704.00 4,702.00 4,702.00 0.6K
14:10 4,698.00 4,698.00 4,698.00 4,698.00 0.4K
14:13 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
14:16 4,698.00 4,698.00 4,698.00 4,698.00 0.4K
14:20 4,700.00 4,700.00 4,700.00 4,700.00 0.9K
14:22 4,700.00 4,700.00 4,700.00 4,700.00 0.7K
14:24 4,696.00 4,696.00 4,696.00 4,696.00 11.1K
14:27 4,698.00 4,698.00 4,698.00 4,698.00 0.6K
14:28 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
14:30 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
14:33 4,694.00 4,696.00 4,694.00 4,696.00 0.1K
14:38 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
14:40 4,696.00 4,696.00 4,696.00 4,696.00 0.9K
14:41 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
14:42 4,693.00 4,693.00 4,693.00 4,693.00 0.1K
14:44 4,692.00 4,692.00 4,690.00 4,690.00 0.9K
14:45 4,688.00 4,688.00 4,688.00 4,688.00 0.7K
14:46 4,690.00 4,690.00 4,690.00 4,690.00 0.3K
14:49 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
14:51 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
14:52 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
14:56 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
14:58 4,692.00 4,694.00 4,692.00 4,694.00 0.1K
14:59 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
15:00 4,698.00 4,702.00 4,696.00 4,696.00 1.4K
15:01 4,696.94 4,696.94 4,696.94 4,696.90 0.1K
15:03 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
15:04 4,700.00 4,702.00 4,700.00 4,702.00 0.4K
15:05 4,700.00 4,700.00 4,700.00 4,700.00 0.5K
15:08 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
15:09 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
15:10 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
15:12 4,698.00 4,700.00 4,698.00 4,700.00 0.3K
15:13 4,700.00 4,700.00 4,698.00 4,698.00 0.9K
15:15 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
15:19 4,700.00 4,702.00 4,700.00 4,702.00 0.1K
15:20 4,704.00 4,704.00 4,704.00 4,704.00 0.3K
15:21 4,704.71 4,704.71 4,703.33 4,703.33 0.0K
15:22 4,706.00 4,706.00 4,706.00 4,706.00 0.2K
15:24 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
15:26 4,704.00 4,704.00 4,704.00 4,704.00 1.2K
15:27 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
15:30 4,702.00 4,702.00 4,702.00 4,702.00 1.3K
15:31 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
15:34 4,700.00 4,700.00 4,700.00 4,700.00 0.4K
15:35 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
15:39 4,700.00 4,700.00 4,700.00 4,700.00 0.3K
15:40 4,698.00 4,698.00 4,696.00 4,696.00 1.3K
15:41 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
15:42 4,700.00 4,702.00 4,700.00 4,702.00 0.3K
15:44 4,700.00 4,700.00 4,700.00 4,700.00 0.2K
15:45 4,700.00 4,700.00 4,700.00 4,700.00 0.4K
15:46 4,702.00 4,702.00 4,701.00 4,701.00 0.8K
15:48 4,700.00 4,700.00 4,698.00 4,698.00 0.8K
15:52 4,699.47 4,700.00 4,699.47 4,700.00 0.5K
15:53 4,702.00 4,704.00 4,702.00 4,704.00 0.4K
15:54 4,704.00 4,706.00 4,704.00 4,706.00 0.1K
15:55 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
15:56 4,704.00 4,704.00 4,704.00 4,704.00 0.8K
15:58 4,708.00 4,708.00 4,708.00 4,708.00 0.2K
16:03 4,708.00 4,710.00 4,708.00 4,710.00 1.7K
16:04 4,708.00 4,710.00 4,708.00 4,710.00 0.5K
16:06 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
16:08 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
16:09 4,708.00 4,710.00 4,708.00 4,710.00 1.5K
16:10 4,708.00 4,708.00 4,706.00 4,708.00 1.5K
16:11 4,706.00 4,706.00 4,706.00 4,706.00 0.1K
16:12 4,704.00 4,704.00 4,704.00 4,704.00 0.4K
16:14 4,706.00 4,706.00 4,704.00 4,704.00 0.1K
16:17 4,704.00 4,704.00 4,704.00 4,704.00 1.0K
16:18 4,704.00 4,704.00 4,702.00 4,702.00 0.6K
16:19 4,702.00 4,704.00 4,700.00 4,700.00 2.4K
16:20 4,698.00 4,700.00 4,698.00 4,700.00 1.1K
16:26 4,704.00 4,704.00 4,702.00 4,702.00 5.0K
16:27 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
16:28 4,702.00 4,704.00 4,702.00 4,702.00 0.5K
16:29 4,704.00 4,704.00 4,702.00 4,702.00 0.1K
16:30 4,700.00 4,700.00 4,700.00 4,700.00 3.0K
16:35 4,698.00 4,698.00 4,698.00 4,698.00 90.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし