DCC plc (DCC)

DCC
🏛️ イギリス →
4,736.00
最終更新: 2025-09-26
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 4,780.00 4,788.00 4,780.00 4,788.00 1.0K
08:03 4,794.61 4,794.61 4,794.61 4,794.61 0.0K
08:05 4,792.00 4,800.00 4,792.00 4,800.00 0.2K
08:06 4,798.00 4,802.00 4,798.00 4,802.00 0.1K
08:08 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
08:11 4,798.00 4,800.00 4,798.00 4,800.00 0.2K
08:12 4,810.00 4,810.00 4,810.00 4,810.00 0.0K
08:13 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
08:14 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
08:16 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
08:17 4,808.00 4,816.00 4,808.00 4,808.00 1.2K
08:19 4,812.00 4,812.00 4,810.00 4,812.00 0.1K
08:20 4,812.00 4,812.00 4,812.00 4,812.00 0.0K
08:23 4,816.00 4,816.00 4,816.00 4,816.00 0.5K
08:24 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
08:25 4,814.00 4,814.00 4,814.00 4,814.00 0.0K
08:26 4,814.00 4,814.00 4,814.00 4,814.00 0.1K
08:27 4,820.00 4,820.00 4,820.00 4,820.00 1.8K
08:29 4,822.00 4,822.00 4,822.00 4,822.00 1.3K
08:30 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
08:31 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
08:34 4,824.00 4,826.00 4,824.00 4,826.00 0.0K
08:36 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
08:39 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
08:40 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
08:42 4,826.00 4,827.00 4,826.00 4,827.00 0.1K
08:43 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
08:45 4,820.00 4,822.00 4,820.00 4,822.00 0.1K
08:46 4,826.00 4,826.00 4,826.00 4,826.00 1.1K
08:47 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
08:48 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
08:49 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
08:52 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
08:59 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
09:00 4,820.00 4,822.00 4,820.00 4,822.00 0.5K
09:01 4,826.00 4,826.00 4,826.00 4,826.00 0.2K
09:05 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
09:08 4,826.75 4,826.75 4,826.75 4,826.75 0.0K
09:10 4,825.48 4,825.48 4,825.48 4,825.48 0.1K
09:12 4,823.00 4,823.00 4,823.00 4,823.00 0.0K
09:13 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
09:14 4,822.32 4,822.32 4,822.32 4,822.32 0.1K
09:16 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
09:19 4,824.00 4,824.00 4,824.00 4,824.00 0.1K
09:25 4,820.00 4,820.00 4,820.00 4,820.00 0.0K
09:26 4,816.00 4,816.00 4,816.00 4,816.00 0.0K
09:29 4,814.86 4,814.86 4,814.86 4,814.86 0.0K
09:30 4,816.00 4,816.00 4,816.00 4,816.00 0.1K
09:31 4,816.71 4,816.71 4,816.71 4,816.71 0.0K
09:32 4,815.31 4,815.31 4,815.31 4,815.31 0.0K
09:34 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
09:36 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
09:48 4,820.00 4,820.00 4,820.00 4,820.00 0.3K
09:54 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
09:56 4,824.00 4,824.00 4,824.00 4,824.00 0.0K
09:58 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
10:00 4,826.82 4,830.00 4,826.00 4,830.00 0.4K
10:02 4,828.00 4,828.00 4,824.00 4,824.00 0.2K
10:06 4,822.00 4,824.00 4,822.00 4,824.00 0.2K
10:10 4,826.00 4,826.00 4,826.00 4,826.00 0.1K
10:11 4,828.00 4,828.00 4,828.00 4,828.00 0.0K
10:13 4,824.80 4,824.80 4,824.80 4,824.80 0.5K
10:17 4,824.07 4,824.07 4,824.07 4,824.07 0.2K
10:19 4,824.00 4,824.00 4,824.00 4,824.00 0.2K
10:20 4,824.00 4,824.00 4,824.00 4,824.00 0.2K
10:21 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
10:22 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
10:23 4,816.00 4,816.00 4,816.00 4,816.00 0.2K
10:26 4,810.00 4,810.00 4,808.00 4,808.00 0.4K
10:31 4,810.00 4,810.00 4,808.00 4,808.00 0.1K
10:35 4,808.00 4,808.00 4,808.00 4,808.00 0.2K
10:37 4,806.00 4,806.00 4,804.00 4,804.00 0.3K
10:40 4,806.00 4,806.00 4,804.00 4,804.00 0.1K
10:42 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
10:48 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
10:49 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
10:50 4,798.00 4,800.00 4,798.00 4,800.00 0.2K
10:51 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
10:54 4,798.00 4,798.00 4,798.00 4,798.00 0.3K
10:59 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
11:02 4,794.00 4,794.00 4,794.00 4,794.00 0.2K
11:05 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
11:06 4,792.00 4,792.00 4,792.00 4,792.00 0.1K
11:07 4,788.00 4,788.00 4,786.00 4,786.00 0.5K
11:10 4,788.00 4,788.00 4,786.29 4,786.29 0.2K
11:11 4,786.00 4,786.00 4,786.00 4,786.00 0.5K
11:12 4,788.00 4,788.00 4,788.00 4,788.00 0.1K
11:13 4,788.86 4,788.86 4,788.86 4,788.86 0.5K
11:17 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
11:18 4,798.00 4,800.00 4,798.00 4,800.00 0.2K
11:20 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
11:21 4,800.12 4,800.12 4,795.05 4,795.10 0.7K
11:24 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
11:27 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
11:28 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
11:30 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
11:31 4,790.00 4,790.00 4,790.00 4,790.00 0.2K
11:32 4,790.00 4,790.00 4,790.00 4,790.00 0.1K
11:33 4,792.00 4,792.00 4,792.00 4,792.00 0.3K
11:34 4,794.00 4,794.00 4,794.00 4,794.00 0.0K
11:35 4,796.00 4,796.00 4,796.00 4,796.00 0.1K
11:37 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
11:40 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
11:52 4,798.00 4,798.00 4,798.00 4,798.00 0.1K
11:55 4,798.00 4,798.00 4,798.00 4,798.00 0.2K
11:59 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
12:00 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
12:05 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
12:07 4,792.00 4,794.00 4,792.00 4,794.00 0.2K
12:12 4,792.00 4,792.00 4,792.00 4,792.00 0.0K
12:14 4,784.00 4,784.00 4,784.00 4,784.00 0.3K
12:17 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
12:18 4,786.00 4,786.00 4,786.00 4,786.00 0.2K
12:19 4,784.00 4,784.00 4,784.00 4,784.00 0.2K
12:20 4,776.00 4,776.00 4,776.00 4,776.00 3.2K
12:21 4,778.00 4,780.00 4,778.00 4,780.00 0.8K
12:22 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
12:25 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
12:26 4,780.00 4,780.00 4,780.00 4,780.00 0.4K
12:29 4,782.00 4,782.00 4,782.00 4,782.00 0.0K
12:31 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
12:34 4,778.00 4,778.00 4,778.00 4,778.00 0.0K
12:37 4,778.00 4,778.00 4,778.00 4,778.00 0.1K
12:40 4,782.00 4,782.00 4,782.00 4,782.00 0.1K
12:41 4,782.00 4,784.00 4,782.00 4,784.00 0.2K
12:42 4,782.28 4,782.28 4,782.00 4,782.00 1.6K
12:43 4,784.00 4,784.00 4,784.00 4,784.00 0.0K
12:44 4,786.00 4,786.00 4,786.00 4,786.00 0.1K
12:46 4,790.00 4,820.00 4,790.00 4,820.00 5.1K
12:47 4,820.00 4,820.00 4,820.00 4,820.00 5.0K
12:49 4,792.00 4,792.00 4,790.00 4,792.00 0.1K
12:51 4,790.00 4,790.00 4,790.00 4,790.00 0.0K
12:54 4,794.00 4,794.00 4,794.00 4,794.00 0.1K
12:55 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
12:57 4,796.00 4,796.00 4,796.00 4,796.00 0.0K
12:58 4,795.07 4,795.07 4,795.07 4,795.07 0.1K
12:59 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
13:03 4,802.00 4,802.00 4,802.00 4,802.00 0.4K
13:04 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
13:08 4,804.00 4,805.17 4,804.00 4,805.17 0.4K
13:11 4,808.00 4,808.00 4,804.00 4,804.00 0.2K
13:14 4,808.00 4,808.00 4,808.00 4,808.00 0.0K
13:15 4,808.00 4,808.00 4,806.00 4,806.00 0.0K
13:19 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
13:21 4,802.00 4,802.00 4,800.00 4,800.00 0.5K
13:27 4,801.00 4,801.00 4,801.00 4,801.00 0.0K
13:31 4,800.00 4,802.00 4,800.00 4,802.00 0.4K
13:34 4,800.00 4,801.00 4,800.00 4,801.00 0.8K
13:35 4,800.00 4,800.00 4,800.00 4,800.00 0.4K
13:37 4,800.00 4,800.00 4,800.00 4,800.00 0.3K
13:38 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
13:39 4,800.00 4,800.00 4,800.00 4,800.00 0.0K
13:43 4,806.00 4,806.00 4,806.00 4,806.00 0.3K
13:46 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
13:50 4,808.00 4,808.00 4,808.00 4,808.00 0.3K
13:52 4,808.00 4,808.00 4,806.00 4,806.00 0.0K
13:53 4,808.00 4,808.00 4,804.00 4,804.00 0.0K
13:55 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
13:57 4,804.33 4,804.33 4,804.33 4,804.33 0.1K
13:58 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
13:59 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
14:00 4,804.00 4,804.00 4,802.00 4,802.00 1.1K
14:01 4,800.00 4,802.00 4,800.00 4,802.00 0.5K
14:02 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
14:03 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
14:06 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
14:07 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
14:08 4,806.00 4,806.00 4,806.00 4,806.00 2.1K
14:09 4,804.00 4,804.00 4,804.00 4,804.00 0.4K
14:11 4,806.00 4,806.00 4,804.00 4,804.00 0.1K
14:13 4,806.00 4,806.00 4,806.00 4,806.00 0.1K
14:14 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
14:16 4,804.00 4,804.00 4,804.00 4,804.00 0.0K
14:17 4,804.00 4,804.00 4,804.00 4,804.00 0.2K
14:18 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
14:19 4,802.00 4,804.00 4,802.00 4,804.00 0.3K
14:20 4,802.00 4,802.00 4,800.00 4,800.00 0.9K
14:21 4,802.00 4,802.00 4,802.00 4,802.00 0.1K
14:24 4,804.00 4,804.00 4,800.00 4,800.00 0.1K
14:25 4,802.00 4,802.00 4,802.00 4,802.00 0.2K
14:28 4,802.00 4,802.00 4,802.00 4,802.00 0.0K
14:30 4,800.00 4,800.00 4,798.00 4,798.00 0.4K
14:31 4,800.00 4,800.00 4,800.00 4,800.00 0.2K
14:36 4,804.00 4,804.00 4,804.00 4,804.00 0.5K
14:37 4,804.00 4,806.00 4,804.00 4,806.00 1.1K
14:38 4,804.00 4,804.00 4,804.00 4,804.00 0.1K
14:40 4,803.00 4,803.00 4,802.00 4,802.00 0.5K
14:41 4,804.00 4,806.00 4,804.00 4,806.00 0.3K
14:42 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
14:44 4,806.00 4,806.00 4,806.00 4,806.00 0.0K
14:45 4,808.00 4,810.00 4,808.00 4,810.00 0.9K
14:48 4,812.00 4,812.00 4,810.00 4,810.00 1.6K
14:49 4,814.00 4,814.00 4,814.00 4,814.00 0.2K
14:50 4,812.00 4,812.00 4,812.00 4,812.00 0.2K
14:51 4,813.41 4,814.00 4,813.41 4,814.00 0.1K
14:53 4,816.00 4,816.00 4,816.00 4,816.00 0.5K
14:55 4,820.00 4,822.00 4,818.00 4,822.00 2.7K
14:58 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
14:59 4,822.00 4,824.00 4,822.00 4,824.00 0.2K
15:00 4,824.00 4,824.00 4,818.00 4,818.00 0.3K
15:02 4,816.00 4,816.00 4,816.00 4,816.00 0.3K
15:03 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
15:04 4,818.00 4,818.00 4,818.00 4,818.00 0.0K
15:05 4,818.00 4,818.00 4,818.00 4,818.00 0.1K
15:06 4,820.00 4,820.00 4,818.00 4,820.00 0.9K
15:07 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
15:09 4,822.00 4,822.00 4,822.00 4,822.00 0.0K
15:11 4,820.00 4,820.00 4,820.00 4,820.00 0.2K
15:13 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
15:14 4,820.00 4,820.00 4,820.00 4,820.00 0.1K
15:15 4,820.00 4,822.00 4,820.00 4,820.00 0.4K
15:16 4,822.00 4,822.00 4,822.00 4,822.00 0.2K
15:17 4,824.00 4,824.00 4,824.00 4,824.00 0.3K
15:18 4,826.00 4,826.00 4,826.00 4,826.00 0.0K
15:19 4,828.00 4,828.00 4,828.00 4,828.00 0.3K
15:20 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
15:21 4,830.00 4,830.00 4,830.00 4,830.00 0.5K
15:23 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
15:25 4,834.00 4,838.00 4,834.00 4,838.00 0.4K
15:26 4,834.00 4,834.00 4,834.00 4,834.00 0.3K
15:28 4,832.00 4,832.00 4,832.00 4,832.00 0.0K
15:29 4,830.00 4,830.00 4,828.00 4,828.00 0.4K
15:30 4,830.00 4,830.00 4,830.00 4,830.00 0.1K
15:32 4,832.00 4,832.00 4,832.00 4,832.00 0.2K
15:33 4,834.00 4,834.00 4,834.00 4,834.00 0.3K
15:35 4,830.00 4,832.00 4,830.00 4,832.00 1.1K
15:36 4,832.00 4,832.00 4,832.00 4,832.00 0.4K
15:37 4,830.44 4,830.44 4,830.44 4,830.44 0.0K
15:38 4,834.00 4,836.00 4,834.00 4,836.00 0.2K
15:39 4,836.00 4,836.00 4,836.00 4,836.00 0.3K
15:40 4,836.00 4,836.00 4,834.00 4,834.00 0.1K
15:41 4,832.00 4,832.00 4,830.00 4,830.00 0.6K
15:42 4,832.00 4,834.00 4,832.00 4,832.00 0.6K
15:43 4,832.00 4,836.00 4,832.00 4,836.00 0.1K
15:46 4,836.00 4,836.00 4,836.00 4,836.00 0.3K
15:47 4,836.00 4,838.00 4,836.00 4,838.00 0.1K
15:48 4,840.00 4,840.00 4,840.00 4,840.00 0.4K
15:49 4,842.00 4,842.00 4,842.00 4,842.00 0.2K
15:53 4,842.00 4,846.00 4,842.00 4,846.00 0.8K
15:55 4,844.00 4,844.00 4,844.00 4,844.00 0.0K
15:56 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
15:57 4,842.00 4,842.00 4,842.00 4,842.00 0.1K
15:58 4,840.00 4,840.00 4,840.00 4,840.00 0.2K
16:00 4,838.00 4,838.00 4,836.00 4,838.00 2.5K
16:01 4,836.00 4,836.00 4,836.00 4,836.00 0.2K
16:02 4,838.00 4,838.00 4,838.00 4,838.00 0.2K
16:03 4,836.00 4,836.00 4,834.00 4,834.00 0.8K
16:04 4,836.00 4,836.00 4,836.00 4,836.00 0.0K
16:05 4,836.00 4,838.00 4,836.00 4,838.00 0.1K
16:07 4,836.00 4,838.00 4,836.00 4,838.00 0.1K
16:09 4,834.00 4,834.00 4,834.00 4,834.00 0.6K
16:10 4,836.00 4,838.00 4,836.00 4,838.00 0.8K
16:11 4,838.00 4,838.00 4,838.00 4,838.00 0.1K
16:12 4,838.00 4,839.56 4,838.00 4,839.56 0.0K
16:14 4,840.00 4,841.56 4,840.00 4,841.56 0.4K
16:15 4,836.00 4,836.00 4,832.00 4,832.00 0.7K
16:16 4,828.00 4,828.00 4,828.00 4,828.00 0.7K
16:17 4,828.00 4,828.00 4,822.00 4,822.00 0.7K
16:18 4,824.00 4,826.00 4,824.00 4,826.00 0.7K
16:20 4,826.00 4,828.00 4,826.00 4,828.00 0.5K
16:21 4,826.00 4,828.00 4,826.00 4,828.00 0.2K
16:22 4,828.00 4,828.00 4,828.00 4,828.00 0.4K
16:23 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
16:24 4,832.00 4,832.00 4,832.00 4,832.00 0.1K
16:25 4,830.00 4,830.00 4,830.00 4,830.00 0.2K
16:26 4,830.00 4,832.00 4,830.00 4,832.00 0.1K
16:27 4,831.10 4,831.10 4,830.00 4,830.00 0.3K
16:28 4,830.00 4,830.00 4,830.00 4,830.00 0.2K
16:29 4,830.00 4,832.00 4,828.00 4,832.00 0.8K
16:35 4,838.00 4,838.00 4,838.00 4,838.00 96.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし