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 4,712.00 4,714.00 4,712.00 4,714.00 0.3K
08:01 4,714.00 4,716.00 4,714.00 4,714.00 0.6K
08:02 4,712.00 4,712.00 4,712.00 4,712.00 0.7K
08:03 4,714.00 4,716.00 4,714.00 4,714.42 0.1K
08:04 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
08:05 4,712.00 4,712.00 4,712.00 4,712.00 1.8K
08:06 4,718.00 4,718.00 4,712.00 4,712.00 6.7K
08:07 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
08:09 4,712.00 4,712.00 4,708.00 4,708.00 0.5K
08:11 4,706.00 4,706.00 4,706.00 4,706.00 0.4K
08:12 4,702.00 4,704.00 4,702.00 4,704.00 0.2K
08:13 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
08:14 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
08:15 4,700.00 4,700.00 4,700.00 4,700.00 0.4K
08:22 4,706.00 4,706.00 4,706.00 4,706.00 1.0K
08:23 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
08:24 4,702.00 4,702.00 4,702.00 4,702.00 0.8K
08:28 4,700.00 4,700.00 4,700.00 4,700.00 0.8K
08:30 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
08:31 4,698.00 4,698.00 4,698.00 4,698.00 0.3K
08:32 4,700.00 4,700.00 4,700.00 4,700.00 0.2K
08:34 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
08:35 4,704.00 4,704.00 4,704.00 4,704.00 0.2K
08:38 4,708.00 4,708.00 4,704.00 4,704.00 0.4K
08:40 4,701.00 4,702.00 4,701.00 4,702.00 0.0K
08:41 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
08:43 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
08:44 4,702.00 4,702.00 4,700.00 4,700.00 0.5K
08:45 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
08:46 4,704.00 4,704.00 4,704.00 4,704.00 0.5K
08:47 4,704.00 4,708.00 4,704.00 4,706.00 2.0K
08:48 4,706.00 4,708.00 4,706.00 4,708.00 0.5K
08:50 4,710.00 4,712.00 4,708.00 4,712.00 3.3K
08:52 4,710.00 4,710.00 4,710.00 4,710.00 0.2K
08:54 4,708.00 4,708.00 4,708.00 4,708.00 0.4K
08:59 4,706.00 4,706.00 4,704.00 4,704.00 0.4K
09:00 4,704.00 4,704.00 4,702.00 4,702.00 0.3K
09:02 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
09:04 4,702.00 4,702.00 4,700.00 4,700.00 0.4K
09:05 4,698.00 4,702.00 4,698.00 4,702.00 0.2K
09:06 4,706.00 4,706.00 4,706.00 4,706.00 0.2K
09:10 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
09:15 4,706.00 4,706.00 4,706.00 4,706.00 0.5K
09:18 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
09:19 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
09:21 4,712.00 4,712.00 4,712.00 4,712.00 2.4K
09:22 4,710.00 4,710.00 4,710.00 4,710.00 0.3K
09:23 4,710.00 4,710.00 4,708.00 4,708.00 0.3K
09:25 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
09:26 4,712.00 4,712.00 4,712.00 4,712.00 3.3K
09:27 4,716.27 4,716.27 4,714.00 4,714.00 0.8K
09:29 4,714.00 4,714.00 4,714.00 4,714.00 2.9K
09:30 4,716.00 4,716.00 4,714.00 4,714.00 0.6K
09:36 4,716.00 4,716.00 4,716.00 4,716.00 0.3K
09:38 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
09:39 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
09:40 4,716.00 4,716.00 4,716.00 4,716.00 0.2K
09:41 4,716.00 4,718.00 4,716.00 4,716.00 1.1K
09:42 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
09:43 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
09:44 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
09:46 4,716.00 4,716.00 4,716.00 4,716.00 0.3K
09:48 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
09:51 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
09:53 4,718.00 4,718.00 4,718.00 4,718.00 1.1K
09:54 4,718.00 4,718.00 4,718.00 4,718.00 0.4K
09:58 4,720.00 4,720.00 4,718.00 4,718.00 1.3K
10:00 4,714.00 4,714.00 4,714.00 4,714.00 0.4K
10:01 4,716.00 4,716.00 4,716.00 4,716.00 0.4K
10:03 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
10:04 4,712.00 4,712.00 4,710.00 4,710.00 2.9K
10:05 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
10:08 4,710.00 4,710.00 4,710.00 4,710.00 0.4K
10:10 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
10:17 4,713.60 4,713.60 4,712.00 4,712.00 0.3K
10:19 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
10:20 4,712.00 4,712.00 4,710.00 4,712.00 0.4K
10:25 4,712.00 4,712.00 4,712.00 4,712.00 0.2K
10:30 4,710.00 4,710.00 4,710.00 4,710.00 1.2K
10:32 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
10:33 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
10:34 4,710.80 4,711.00 4,710.80 4,711.00 0.4K
10:35 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
10:36 4,708.00 4,708.00 4,708.00 4,708.00 0.3K
10:38 4,707.50 4,707.50 4,706.00 4,706.00 0.2K
10:39 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
10:40 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
10:41 4,710.00 4,710.00 4,710.00 4,710.00 2.0K
10:47 4,712.00 4,712.00 4,712.00 4,712.00 0.6K
10:48 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
10:50 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
10:51 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
10:53 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
10:56 4,715.75 4,715.75 4,714.00 4,714.00 0.3K
10:57 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
10:58 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
11:00 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
11:01 4,714.00 4,714.00 4,714.00 4,714.00 0.3K
11:07 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
11:08 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
11:11 4,713.59 4,713.59 4,713.59 4,713.59 0.1K
11:14 4,714.00 4,714.00 4,714.00 4,714.00 1.1K
11:15 4,712.00 4,714.00 4,712.00 4,714.00 0.9K
11:16 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
11:17 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
11:19 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
11:26 4,716.00 4,716.00 4,716.00 4,716.00 0.0K
11:27 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
11:29 4,714.00 4,714.00 4,714.00 4,714.00 0.8K
11:30 4,712.00 4,714.00 4,712.00 4,714.00 0.2K
11:33 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
11:34 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
11:35 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
11:38 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
11:40 4,716.00 4,716.00 4,714.00 4,714.00 0.4K
11:41 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
11:43 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
11:45 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
11:49 4,712.00 4,712.00 4,712.00 4,712.00 0.0K
11:56 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
11:57 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
11:58 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
11:59 4,714.00 4,714.00 4,714.00 4,714.00 0.5K
12:00 4,712.00 4,712.00 4,710.00 4,710.00 0.3K
12:02 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
12:06 4,710.00 4,710.00 4,708.81 4,708.80 0.1K
12:09 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
12:10 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
12:14 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
12:18 4,706.00 4,706.00 4,706.00 4,706.00 0.3K
12:21 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
12:22 4,706.00 4,708.00 4,706.00 4,708.00 0.1K
12:27 4,708.00 4,708.00 4,706.00 4,706.00 0.2K
12:28 4,704.00 4,704.00 4,704.00 4,704.00 0.1K
12:35 4,704.00 4,704.00 4,704.00 4,704.00 0.3K
12:36 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
12:40 4,704.00 4,706.00 4,704.00 4,706.00 0.5K
12:43 4,704.00 4,704.00 4,704.00 4,704.00 0.2K
12:46 4,704.00 4,704.00 4,704.00 4,704.00 0.3K
12:51 4,702.00 4,702.00 4,700.00 4,700.00 0.4K
12:52 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
12:54 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
13:00 4,698.00 4,698.00 4,698.00 4,698.00 0.3K
13:04 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
13:06 4,696.00 4,696.00 4,696.00 4,696.00 0.4K
13:12 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:18 4,694.00 4,694.00 4,694.00 4,694.00 0.2K
13:19 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
13:22 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:24 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
13:26 4,697.00 4,697.00 4,697.00 4,697.00 0.0K
13:30 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
13:31 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
13:32 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
13:34 4,698.00 4,698.00 4,696.00 4,696.00 0.6K
13:35 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
13:39 4,694.00 4,694.00 4,694.00 4,694.00 0.4K
13:48 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
13:50 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
13:51 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
13:55 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
13:56 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
13:57 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:58 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
13:59 4,698.00 4,698.00 4,698.00 4,698.00 0.5K
14:02 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
14:04 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
14:09 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
14:16 4,702.00 4,702.00 4,702.00 4,702.00 2.0K
14:17 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
14:20 4,704.00 4,704.00 4,704.00 4,704.00 0.0K
14:23 4,706.00 4,706.00 4,706.00 4,706.00 0.7K
14:24 4,706.00 4,708.00 4,706.00 4,708.00 0.0K
14:26 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
14:28 4,708.00 4,708.00 4,704.00 4,704.00 1.8K
14:29 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
14:30 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
14:31 4,702.00 4,702.00 4,700.00 4,700.00 0.1K
14:33 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
14:34 4,698.00 4,698.00 4,698.00 4,698.00 0.4K
14:35 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
14:37 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
14:39 4,699.00 4,699.00 4,699.00 4,699.00 0.0K
14:40 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
14:41 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
14:42 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
14:43 4,700.00 4,700.00 4,700.00 4,700.00 0.2K
14:44 4,700.00 4,700.00 4,700.00 4,700.00 2.8K
14:45 4,698.00 4,698.00 4,696.00 4,696.00 0.9K
14:46 4,696.00 4,696.00 4,694.00 4,694.00 0.7K
14:47 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
14:48 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
14:49 4,694.00 4,696.00 4,694.00 4,696.00 0.5K
14:51 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
14:52 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
14:53 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
14:55 4,698.00 4,698.00 4,698.00 4,698.00 0.3K
14:56 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
14:57 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
15:02 4,700.00 4,702.00 4,700.00 4,702.00 1.6K
15:03 4,702.00 4,702.00 4,702.00 4,702.00 2.9K
15:04 4,702.00 4,702.00 4,702.00 4,702.00 1.3K
15:05 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
15:06 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
15:07 4,702.00 4,702.00 4,702.00 4,702.00 0.7K
15:08 4,704.00 4,704.00 4,704.00 4,704.00 2.7K
15:12 4,708.00 4,708.00 4,708.00 4,708.00 2.2K
15:13 4,710.00 4,713.00 4,710.00 4,713.00 0.8K
15:14 4,712.00 4,714.00 4,712.00 4,714.00 3.7K
15:15 4,712.00 4,714.00 4,712.00 4,712.00 4.1K
15:16 4,708.00 4,712.00 4,708.00 4,712.00 8.1K
15:18 4,710.71 4,710.71 4,710.71 4,710.71 0.0K
15:19 4,708.00 4,708.00 4,708.00 4,708.00 0.7K
15:20 4,708.00 4,708.00 4,708.00 4,708.00 0.8K
15:21 4,706.00 4,706.00 4,706.00 4,706.00 1.1K
15:22 4,704.00 4,704.00 4,704.00 4,704.00 0.3K
15:25 4,704.00 4,706.00 4,704.00 4,706.00 3.0K
15:27 4,706.00 4,706.00 4,706.00 4,706.00 0.1K
15:31 4,706.00 4,706.00 4,704.00 4,704.00 1.3K
15:32 4,706.00 4,706.00 4,706.00 4,706.00 0.1K
15:34 4,706.00 4,708.00 4,706.00 4,708.00 0.2K
15:37 4,710.00 4,710.00 4,710.00 4,710.00 0.0K
15:39 4,710.00 4,710.00 4,708.00 4,708.00 0.8K
15:40 4,708.00 4,708.00 4,708.00 4,708.00 0.6K
15:41 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
15:42 4,708.00 4,708.00 4,706.00 4,706.00 0.3K
15:43 4,706.00 4,706.00 4,704.00 4,704.00 2.2K
15:44 4,704.00 4,704.00 4,704.00 4,704.00 4.4K
15:46 4,704.00 4,704.00 4,704.00 4,704.00 0.3K
15:48 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
15:49 4,702.81 4,702.81 4,702.81 4,702.81 0.0K
15:50 4,702.00 4,702.00 4,700.00 4,700.00 1.3K
15:51 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
15:52 4,700.00 4,700.00 4,700.00 4,700.00 0.5K
15:55 4,698.00 4,698.00 4,696.00 4,698.00 0.4K
15:56 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
15:57 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
15:58 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
15:59 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
16:00 4,702.00 4,702.00 4,700.00 4,700.00 0.8K
16:01 4,702.00 4,702.00 4,702.00 4,702.00 1.2K
16:02 4,700.00 4,704.00 4,700.00 4,704.00 1.5K
16:03 4,704.00 4,704.00 4,704.00 4,704.00 0.6K
16:04 4,706.00 4,706.00 4,706.00 4,706.00 0.1K
16:05 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
16:06 4,708.00 4,708.00 4,708.00 4,708.00 0.5K
16:07 4,708.00 4,708.00 4,708.00 4,708.00 0.6K
16:08 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
16:09 4,706.00 4,706.00 4,704.00 4,704.00 0.8K
16:10 4,708.00 4,708.00 4,708.00 4,708.00 1.3K
16:13 4,708.00 4,708.00 4,708.00 4,708.00 2.5K
16:15 4,708.00 4,708.00 4,708.00 4,708.00 1.3K
16:16 4,708.00 4,708.00 4,708.00 4,708.00 0.3K
16:17 4,708.00 4,708.00 4,708.00 4,708.00 0.5K
16:19 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
16:21 4,708.00 4,712.00 4,708.00 4,710.00 7.5K
16:23 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
16:24 4,707.00 4,707.00 4,707.00 4,707.00 3.0K
16:25 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
16:27 4,712.00 4,712.00 4,712.00 4,712.00 0.7K
16:28 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
16:29 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
16:35 4,698.00 4,698.00 4,698.00 4,698.00 141.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし