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 4,830.00 4,830.00 4,830.00 4,830.00 0.5K
08:01 4,830.00 4,830.00 4,830.00 4,830.00 0.5K
08:02 4,824.00 4,824.00 4,824.00 4,824.00 0.3K
08:03 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
08:04 4,822.00 4,826.00 4,822.00 4,826.00 0.1K
08:05 4,830.00 4,830.00 4,830.00 4,830.00 0.0K
08:07 4,830.00 4,830.00 4,830.00 4,830.00 0.4K
08:08 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
08:10 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
08:13 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
08:15 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
08:16 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:17 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
08:18 4,820.00 4,824.00 4,820.00 4,824.00 0.4K
08:20 4,824.00 4,824.00 4,824.00 4,824.00 0.6K
08:22 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
08:23 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
08:25 4,822.68 4,822.68 4,822.68 4,822.68 0.1K
08:26 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:27 4,822.00 4,822.00 4,822.00 4,822.00 0.3K
08:28 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
08:30 4,820.00 4,820.00 4,818.01 4,818.01 0.5K
08:33 4,819.20 4,819.20 4,819.20 4,819.20 0.0K
08:35 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
08:36 4,819.20 4,819.20 4,819.20 4,819.20 0.0K
08:40 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
08:41 4,822.68 4,822.68 4,822.68 4,822.68 0.1K
08:44 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
08:45 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
08:47 4,822.00 4,822.00 4,822.00 4,822.00 0.1K
08:50 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
08:52 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
08:54 4,818.00 4,818.00 4,818.00 4,818.00 0.3K
08:55 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
08:56 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
08:59 4,818.00 4,818.00 4,818.00 4,818.00 0.4K
09:00 4,816.00 4,816.00 4,814.00 4,814.00 0.5K
09:01 4,812.00 4,812.00 4,810.00 4,810.00 0.4K
09:04 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
09:05 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
09:07 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
09:09 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
09:12 4,810.00 4,810.00 4,810.00 4,810.00 0.3K
09:16 4,810.00 4,810.00 4,810.00 4,810.00 0.2K
09:21 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
09:25 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
09:28 4,814.00 4,814.00 4,814.00 4,814.00 0.5K
09:31 4,814.00 4,814.00 4,814.00 4,814.00 0.7K
09:33 4,812.00 4,812.00 4,812.00 4,812.00 0.3K
09:34 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
09:35 4,814.67 4,814.67 4,814.67 4,814.70 0.1K
09:37 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
09:39 4,814.00 4,814.00 4,814.00 4,814.00 0.3K
09:41 4,806.00 4,806.00 4,806.00 4,806.00 0.3K
09:42 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
09:44 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
09:45 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
09:47 4,802.00 4,802.00 4,802.00 4,802.00 0.3K
09:48 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
09:56 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
09:57 4,800.00 4,802.00 4,800.00 4,802.00 0.1K
10:00 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
10:08 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
10:13 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
10:15 4,802.00 4,802.00 4,802.00 4,802.00 0.3K
10:19 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
10:21 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
10:31 4,804.00 4,804.00 4,804.00 4,804.00 0.4K
10:32 4,804.00 4,804.00 4,804.00 4,804.00 0.3K
10:34 4,802.00 4,802.00 4,802.00 4,802.00 1.7K
10:42 4,801.34 4,801.34 4,800.00 4,800.00 0.4K
10:44 4,802.00 4,802.00 4,798.00 4,798.00 0.2K
10:45 4,798.00 4,800.00 4,798.00 4,800.00 1.0K
10:47 4,800.00 4,800.00 4,800.00 4,800.00 0.4K
10:51 4,798.00 4,798.00 4,798.00 4,798.00 0.7K
10:53 4,798.00 4,798.00 4,798.00 4,798.00 0.6K
10:57 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
11:00 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
11:01 4,802.00 4,802.00 4,802.00 4,802.00 0.4K
11:03 4,800.00 4,800.00 4,800.00 4,800.00 0.8K
11:05 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
11:13 4,802.22 4,802.22 4,802.22 4,802.22 0.5K
11:14 4,802.00 4,802.00 4,802.00 4,802.00 0.7K
11:15 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
11:19 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
11:20 4,800.00 4,800.00 4,800.00 4,800.00 0.9K
11:22 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
11:24 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
11:25 4,802.00 4,802.00 4,802.00 4,802.00 0.4K
11:26 4,800.00 4,800.00 4,800.00 4,800.00 0.5K
11:35 4,798.00 4,798.00 4,798.00 4,798.00 0.6K
11:37 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
11:40 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
11:42 4,798.00 4,798.00 4,798.00 4,798.00 0.5K
11:43 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
11:45 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
11:48 4,798.00 4,798.00 4,798.00 4,798.00 0.3K
11:58 4,796.00 4,796.00 4,796.00 4,796.00 0.6K
12:00 4,794.00 4,794.00 4,790.00 4,790.00 0.9K
12:01 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
12:02 4,796.00 4,798.00 4,796.00 4,798.00 0.2K
12:03 4,798.00 4,798.00 4,798.00 4,798.00 0.3K
12:04 4,797.35 4,800.00 4,797.35 4,800.00 6.1K
12:07 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
12:10 4,798.00 4,798.00 4,796.00 4,796.00 0.3K
12:11 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
12:12 4,797.20 4,797.20 4,797.20 4,797.20 0.1K
12:15 4,796.00 4,796.00 4,796.00 4,796.00 0.5K
12:20 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
12:30 4,798.00 4,800.00 4,798.00 4,800.00 0.6K
12:35 4,794.00 4,794.00 4,794.00 4,794.00 0.4K
12:40 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
12:42 4,795.20 4,795.20 4,795.20 4,795.20 0.1K
12:44 4,792.00 4,792.00 4,792.00 4,792.00 0.3K
12:45 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
12:47 4,788.00 4,788.00 4,788.00 4,788.00 0.4K
12:52 4,788.00 4,788.00 4,788.00 4,788.00 0.2K
12:53 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
12:55 4,792.00 4,792.95 4,792.00 4,792.95 0.2K
12:56 4,794.00 4,796.00 4,794.00 4,796.00 0.1K
12:57 4,796.00 4,796.00 4,796.00 4,796.00 0.3K
13:06 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
13:09 4,798.00 4,798.00 4,798.00 4,798.00 0.0K
13:10 4,798.00 4,798.00 4,798.00 4,798.00 0.3K
13:14 4,796.00 4,796.00 4,796.00 4,796.00 0.2K
13:18 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
13:20 4,800.00 4,800.00 4,800.00 4,800.00 0.4K
13:21 4,800.00 4,800.00 4,800.00 4,800.00 0.4K
13:22 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
13:24 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
13:26 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
13:27 4,803.12 4,803.12 4,803.12 4,803.12 0.5K
13:30 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
13:32 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
13:33 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
13:36 4,810.00 4,810.00 4,810.00 4,810.00 8.3K
13:37 4,810.00 4,810.00 4,810.00 4,810.00 0.7K
13:38 4,808.00 4,808.00 4,806.00 4,806.00 0.4K
13:40 4,806.00 4,806.00 4,804.00 4,804.00 0.4K
13:41 4,802.00 4,802.00 4,800.00 4,800.00 0.4K
13:44 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
13:48 4,798.00 4,798.00 4,798.00 4,798.00 0.3K
13:50 4,798.00 4,798.00 4,798.00 4,798.03 0.8K
13:54 4,796.00 4,796.00 4,796.00 4,796.00 0.3K
13:55 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
13:57 4,794.00 4,794.00 4,794.00 4,794.00 0.3K
13:59 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
14:00 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
14:01 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
14:09 4,794.00 4,794.00 4,792.00 4,792.00 0.2K
14:10 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
14:15 4,792.00 4,792.00 4,792.00 4,792.00 0.3K
14:16 4,792.00 4,792.00 4,792.00 4,792.00 0.5K
14:17 4,790.00 4,790.00 4,788.00 4,788.00 0.2K
14:20 4,792.00 4,792.00 4,790.00 4,790.00 0.5K
14:21 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
14:27 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
14:28 4,792.00 4,793.46 4,792.00 4,793.46 0.7K
14:30 4,794.00 4,794.00 4,790.00 4,790.00 0.4K
14:32 4,790.00 4,790.00 4,790.00 4,790.00 0.3K
14:35 4,792.00 4,792.00 4,792.00 4,792.00 0.5K
14:37 4,790.00 4,790.00 4,790.00 4,790.00 0.8K
14:40 4,788.00 4,788.00 4,788.00 4,788.00 0.4K
14:43 4,788.00 4,788.00 4,788.00 4,788.00 0.2K
14:45 4,786.00 4,786.00 4,784.00 4,784.00 1.0K
14:46 4,780.00 4,780.00 4,780.00 4,780.00 0.0K
14:47 4,780.00 4,782.00 4,780.00 4,782.00 0.2K
14:49 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
14:51 4,784.00 4,784.00 4,784.00 4,784.00 0.1K
14:52 4,786.00 4,788.00 4,786.00 4,788.00 0.2K
14:56 4,784.00 4,784.00 4,784.00 4,784.00 1.5K
15:00 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
15:01 4,788.00 4,790.00 4,788.00 4,790.00 0.1K
15:02 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
15:04 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
15:05 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
15:06 4,794.73 4,794.73 4,794.73 4,794.73 0.1K
15:08 4,800.00 4,800.00 4,800.00 4,800.00 1.3K
15:10 4,800.00 4,800.00 4,797.00 4,797.00 0.4K
15:12 4,796.00 4,798.00 4,796.00 4,798.00 0.1K
15:14 4,796.00 4,796.00 4,796.00 4,796.00 0.6K
15:15 4,796.00 4,796.00 4,796.00 4,796.00 0.9K
15:18 4,796.00 4,796.00 4,794.00 4,794.00 0.5K
15:19 4,792.57 4,792.57 4,792.57 4,792.57 0.0K
15:20 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
15:22 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
15:25 4,796.00 4,796.00 4,796.00 4,796.00 0.3K
15:26 4,796.00 4,796.00 4,794.00 4,794.00 9.2K
15:30 4,794.00 4,794.00 4,794.00 4,794.00 0.3K
15:32 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
15:33 4,792.28 4,792.28 4,792.28 4,792.28 0.1K
15:34 4,794.00 4,794.00 4,793.12 4,793.12 0.1K
15:35 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
15:36 4,792.00 4,792.00 4,792.00 4,792.00 0.2K
15:37 4,790.00 4,790.00 4,788.00 4,788.00 0.4K
15:39 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
15:40 4,790.00 4,792.00 4,790.00 4,792.00 0.4K
15:44 4,794.00 4,794.00 4,794.00 4,794.00 0.9K
15:46 4,794.00 4,794.00 4,792.00 4,792.00 0.9K
15:47 4,790.00 4,790.00 4,788.00 4,790.00 0.9K
15:48 4,786.00 4,786.00 4,786.00 4,786.00 0.4K
15:49 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:50 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
15:51 4,784.00 4,784.00 4,782.00 4,782.00 0.3K
15:53 4,780.00 4,784.00 4,780.00 4,784.00 1.3K
15:54 4,784.00 4,784.00 4,784.00 4,784.00 0.3K
15:55 4,784.00 4,784.00 4,782.00 4,782.00 0.3K
15:57 4,782.00 4,782.00 4,782.00 4,782.00 0.3K
15:58 4,782.00 4,782.00 4,782.00 4,782.00 0.2K
16:00 4,782.00 4,786.00 4,782.00 4,786.00 1.7K
16:04 4,786.00 4,786.00 4,786.00 4,786.00 0.3K
16:05 4,786.00 4,786.00 4,786.00 4,786.00 0.3K
16:06 4,786.00 4,786.00 4,786.00 4,786.00 0.5K
16:08 4,785.46 4,785.46 4,785.46 4,785.46 0.6K
16:09 4,784.00 4,784.00 4,784.00 4,784.00 0.6K
16:10 4,784.00 4,786.00 4,784.00 4,786.00 0.6K
16:11 4,787.46 4,790.00 4,787.46 4,790.00 0.8K
16:12 4,790.00 4,790.00 4,788.00 4,788.00 0.6K
16:13 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
16:16 4,786.00 4,786.86 4,786.00 4,786.86 0.6K
16:17 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
16:18 4,786.52 4,786.52 4,786.00 4,786.00 0.4K
16:20 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
16:21 4,786.00 4,788.00 4,786.00 4,788.00 0.3K
16:22 4,786.00 4,786.00 4,786.00 4,786.00 0.0K
16:23 4,786.00 4,786.00 4,786.00 4,786.00 0.5K
16:24 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
16:26 4,788.00 4,790.00 4,788.00 4,790.00 0.3K
16:27 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
16:29 4,788.00 4,788.00 4,788.00 4,788.00 0.0K
16:35 4,784.00 4,784.00 4,784.00 4,784.00 52.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし