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 4,724.00 4,724.00 4,724.00 4,724.00 0.1K
08:01 4,740.00 4,740.00 4,740.00 4,740.00 0.4K
08:02 4,732.00 4,732.00 4,732.00 4,732.00 0.1K
08:04 4,726.00 4,726.00 4,726.00 4,726.00 0.1K
08:05 4,736.00 4,736.00 4,724.00 4,724.00 0.4K
08:07 4,732.00 4,732.00 4,732.00 4,732.00 0.2K
08:08 4,732.00 4,732.00 4,724.00 4,724.00 5.2K
08:09 4,730.00 4,732.00 4,730.00 4,732.00 0.8K
08:12 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
08:13 4,738.00 4,738.00 4,728.00 4,728.00 0.2K
08:14 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
08:15 4,726.00 4,726.00 4,714.00 4,718.00 2.0K
08:19 4,706.00 4,706.00 4,702.00 4,706.00 0.1K
08:20 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
08:22 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
08:25 4,706.00 4,706.00 4,706.00 4,706.00 0.0K
08:26 4,706.00 4,706.00 4,700.01 4,706.00 0.7K
08:27 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
08:29 4,708.00 4,708.00 4,708.00 4,708.00 0.1K
08:30 4,710.00 4,710.00 4,708.00 4,708.00 1.7K
08:31 4,704.00 4,704.00 4,702.00 4,702.00 0.1K
08:33 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
08:34 4,702.00 4,702.00 4,694.00 4,698.00 10.9K
08:35 4,698.00 4,708.00 4,696.00 4,708.00 0.3K
08:36 4,708.00 4,708.00 4,708.00 4,708.00 0.5K
08:43 4,708.00 4,708.00 4,708.00 4,708.00 0.2K
08:45 4,710.00 4,714.00 4,710.00 4,714.00 3.8K
08:46 4,708.00 4,708.00 4,708.00 4,708.00 3.5K
08:47 4,712.00 4,714.00 4,708.00 4,710.00 25.6K
08:48 4,712.00 4,718.00 4,708.00 4,718.00 43.4K
08:49 4,720.00 4,722.00 4,720.00 4,722.00 0.2K
08:50 4,726.00 4,726.00 4,726.00 4,726.00 0.0K
08:51 4,726.00 4,726.20 4,720.00 4,720.00 0.4K
08:53 4,718.00 4,718.00 4,714.00 4,714.00 0.1K
08:54 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
08:55 4,705.00 4,705.00 4,704.00 4,704.00 0.1K
08:56 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
08:59 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
09:00 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
09:01 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
09:02 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
09:03 4,694.00 4,700.00 4,694.00 4,700.00 0.9K
09:05 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
09:06 4,706.00 4,712.00 4,706.00 4,712.00 0.3K
09:07 4,714.00 4,716.00 4,714.00 4,716.00 0.4K
09:10 4,718.00 4,718.00 4,718.00 4,718.00 0.3K
09:12 4,718.00 4,722.00 4,718.00 4,722.00 0.3K
09:13 4,718.00 4,718.00 4,718.00 4,718.00 0.7K
09:15 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
09:16 4,716.00 4,716.00 4,710.00 4,710.00 1.9K
09:17 4,714.00 4,714.00 4,714.00 4,714.00 0.2K
09:18 4,716.00 4,716.00 4,716.00 4,716.00 0.4K
09:19 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
09:21 4,714.00 4,714.00 4,714.00 4,714.00 0.1K
09:24 4,710.00 4,710.00 4,710.00 4,710.00 0.6K
09:25 4,712.00 4,712.00 4,712.00 4,712.00 0.1K
09:27 4,708.00 4,708.00 4,708.00 4,708.00 0.7K
09:31 4,706.00 4,706.00 4,706.00 4,706.00 2.8K
09:32 4,706.00 4,706.00 4,706.00 4,706.00 0.2K
09:36 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
09:37 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
09:40 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
09:41 4,701.05 4,701.05 4,701.05 4,701.05 0.6K
09:44 4,702.00 4,702.00 4,702.00 4,702.00 0.3K
09:46 4,698.00 4,700.00 4,698.00 4,700.00 0.2K
09:47 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
09:49 4,692.49 4,692.99 4,692.49 4,692.99 0.3K
09:50 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
09:51 4,690.40 4,700.00 4,690.00 4,700.00 1.2K
09:52 4,694.01 4,694.01 4,694.01 4,694.01 0.8K
09:53 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
09:54 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
09:55 4,702.00 4,702.00 4,702.00 4,702.00 1.5K
09:57 4,695.89 4,695.89 4,695.89 4,695.89 0.0K
09:58 4,694.00 4,696.00 4,694.00 4,696.00 0.3K
10:00 4,694.00 4,694.00 4,694.00 4,694.00 0.2K
10:01 4,688.19 4,688.19 4,688.19 4,688.19 0.2K
10:02 4,694.00 4,694.00 4,694.00 4,694.00 0.8K
10:03 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
10:04 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
10:05 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:06 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:07 4,698.00 4,700.00 4,698.00 4,700.00 0.1K
10:08 4,698.00 4,698.00 4,698.00 4,698.00 0.2K
10:09 4,698.79 4,698.79 4,697.55 4,697.55 0.2K
10:10 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
10:11 4,702.00 4,702.00 4,702.00 4,702.00 0.0K
10:12 4,702.00 4,702.00 4,702.00 4,702.00 0.1K
10:13 4,700.00 4,700.00 4,698.00 4,698.00 3.9K
10:15 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
10:16 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
10:17 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
10:19 4,696.79 4,696.79 4,696.79 4,696.79 0.2K
10:24 4,694.00 4,694.00 4,694.00 4,694.00 0.3K
10:25 4,688.00 4,692.00 4,688.00 4,692.00 0.1K
10:26 4,692.00 4,692.00 4,690.00 4,690.00 0.3K
10:27 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
10:28 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
10:29 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
10:31 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
10:32 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
10:33 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
10:36 4,694.00 4,694.00 4,694.00 4,694.00 0.0K
10:37 4,696.00 4,696.00 4,696.00 4,696.00 0.3K
10:39 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
10:40 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
10:42 4,692.00 4,692.00 4,692.00 4,692.00 0.0K
10:47 4,694.00 4,696.00 4,692.00 4,692.50 1.4K
10:48 4,690.00 4,690.00 4,690.00 4,690.00 0.2K
10:56 4,690.00 4,690.00 4,690.00 4,690.00 0.0K
11:00 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
11:04 4,686.00 4,686.00 4,686.00 4,686.00 0.3K
11:07 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
11:08 4,682.00 4,682.00 4,682.00 4,682.00 0.0K
11:10 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
11:11 4,677.55 4,680.00 4,677.55 4,680.00 0.1K
11:16 4,678.00 4,678.00 4,678.00 4,678.00 0.1K
11:17 4,676.00 4,676.00 4,676.00 4,676.00 0.2K
11:18 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
11:19 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:22 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:25 4,672.00 4,674.00 4,672.00 4,674.00 0.8K
11:26 4,674.47 4,674.47 4,674.47 4,674.47 0.1K
11:30 4,674.00 4,674.00 4,674.00 4,674.00 0.0K
11:32 4,676.86 4,676.86 4,676.86 4,676.86 0.5K
11:39 4,672.00 4,672.00 4,672.00 4,672.00 0.2K
11:43 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
11:46 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
11:47 4,668.00 4,668.00 4,668.00 4,668.00 0.0K
11:49 4,666.00 4,666.00 4,666.00 4,666.00 0.1K
11:51 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
12:00 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
12:03 4,668.00 4,668.00 4,668.00 4,668.00 0.1K
12:07 4,668.00 4,670.00 4,668.00 4,670.00 0.4K
12:08 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
12:10 4,672.00 4,672.00 4,672.00 4,672.00 0.0K
12:12 4,674.00 4,674.00 4,674.00 4,674.00 0.2K
12:16 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
12:21 4,678.00 4,678.00 4,678.00 4,678.00 0.0K
12:22 4,676.00 4,678.00 4,676.00 4,678.00 0.1K
12:23 4,678.46 4,680.00 4,678.46 4,680.00 0.2K
12:25 4,684.70 4,684.70 4,684.70 4,684.70 0.0K
12:27 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
12:30 4,686.00 4,686.00 4,686.00 4,686.00 0.0K
12:31 4,684.00 4,684.00 4,684.00 4,684.00 0.0K
12:34 4,687.24 4,687.24 4,687.24 4,687.24 0.1K
12:37 4,688.00 4,690.00 4,688.00 4,690.00 0.1K
12:38 4,690.00 4,690.00 4,690.00 4,690.00 0.1K
12:40 4,693.24 4,693.24 4,693.24 4,693.24 0.5K
12:43 4,690.00 4,690.00 4,690.00 4,690.00 1.4K
12:44 4,692.00 4,692.00 4,692.00 4,692.00 0.2K
12:45 4,694.00 4,694.00 4,694.00 4,694.00 0.1K
12:47 4,688.00 4,688.00 4,688.00 4,688.00 1.5K
12:48 4,690.00 4,692.00 4,690.00 4,692.00 0.3K
12:51 4,694.00 4,694.00 4,694.00 4,694.00 0.9K
12:52 4,694.00 4,696.00 4,694.00 4,696.00 0.3K
12:53 4,696.00 4,696.00 4,696.00 4,696.00 0.2K
12:54 4,698.00 4,700.00 4,698.00 4,700.00 0.2K
12:55 4,700.00 4,700.00 4,700.00 4,700.00 0.0K
12:58 4,699.07 4,699.07 4,699.07 4,699.07 0.1K
12:59 4,700.00 4,700.00 4,700.00 4,700.00 1.3K
13:00 4,698.00 4,698.00 4,698.00 4,698.00 0.3K
13:02 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:03 4,698.00 4,698.00 4,698.00 4,698.00 0.0K
13:04 4,698.00 4,698.00 4,698.00 4,698.00 0.4K
13:05 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
13:06 4,700.00 4,700.00 4,700.00 4,700.00 0.1K
13:11 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
13:12 4,696.00 4,696.00 4,696.00 4,696.00 0.0K
13:16 4,696.00 4,696.00 4,696.00 4,696.00 0.2K
13:21 4,698.00 4,698.00 4,698.00 4,698.00 0.1K
13:24 4,696.00 4,696.00 4,696.00 4,696.00 0.1K
13:30 4,694.00 4,696.00 4,694.00 4,696.00 0.2K
13:31 4,698.00 4,698.00 4,696.00 4,698.00 0.3K
13:32 4,694.00 4,694.00 4,692.00 4,692.00 0.3K
13:34 4,692.00 4,692.00 4,692.00 4,692.00 0.1K
13:35 4,694.00 4,696.00 4,694.00 4,696.00 0.0K
13:37 4,702.00 4,702.00 4,700.00 4,700.00 9.2K
13:38 4,706.00 4,710.00 4,702.00 4,710.00 11.9K
13:40 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
13:41 4,710.00 4,710.00 4,710.00 4,710.00 0.1K
13:42 4,710.00 4,714.00 4,710.00 4,714.00 0.6K
13:43 4,722.00 4,722.00 4,718.00 4,720.00 2.0K
13:44 4,722.00 4,722.00 4,718.00 4,720.00 0.2K
13:45 4,720.00 4,724.00 4,720.00 4,720.70 0.9K
13:46 4,718.00 4,718.00 4,718.00 4,718.00 0.2K
13:48 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
13:49 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
13:50 4,722.00 4,722.00 4,718.00 4,718.00 1.0K
13:51 4,718.00 4,718.00 4,716.00 4,716.00 0.4K
13:54 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
13:56 4,718.00 4,718.00 4,716.00 4,716.00 0.1K
13:57 4,714.00 4,714.00 4,714.00 4,714.00 0.4K
13:58 4,716.00 4,718.00 4,716.00 4,718.00 0.0K
14:03 4,716.00 4,716.00 4,716.00 4,716.00 0.5K
14:04 4,716.00 4,716.00 4,716.00 4,716.00 0.1K
14:05 4,716.00 4,718.00 4,716.00 4,718.00 0.2K
14:07 4,720.00 4,720.00 4,720.00 4,720.00 0.1K
14:09 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
14:10 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
14:11 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
14:13 4,714.00 4,716.00 4,714.00 4,716.00 4.1K
14:15 4,718.00 4,718.00 4,714.00 4,714.00 5.2K
14:18 4,714.00 4,714.00 4,714.00 4,714.00 0.0K
14:19 4,714.00 4,714.00 4,712.00 4,712.00 0.6K
14:21 4,712.00 4,712.00 4,712.00 4,712.00 0.3K
14:22 4,712.00 4,714.00 4,712.00 4,714.00 0.2K
14:23 4,713.24 4,716.00 4,713.24 4,716.00 1.2K
14:24 4,715.43 4,718.00 4,715.43 4,718.00 0.0K
14:25 4,718.00 4,720.00 4,716.00 4,720.00 0.4K
14:27 4,718.00 4,718.00 4,718.00 4,718.00 0.0K
14:28 4,722.00 4,722.00 4,722.00 4,722.00 0.1K
14:29 4,724.00 4,726.00 4,722.00 4,726.00 0.0K
14:30 4,726.00 4,730.00 4,726.00 4,730.00 0.3K
14:31 4,732.00 4,732.00 4,728.00 4,732.00 0.0K
14:32 4,732.00 4,742.00 4,732.00 4,742.00 2.2K
14:33 4,740.00 4,740.00 4,738.00 4,738.00 0.5K
14:36 4,738.00 4,740.00 4,738.00 4,738.00 0.4K
14:37 4,740.00 4,742.00 4,740.00 4,740.00 0.6K
14:38 4,738.00 4,738.00 4,736.00 4,736.00 0.2K
14:39 4,736.00 4,738.00 4,734.00 4,734.00 0.6K
14:40 4,734.00 4,734.00 4,734.00 4,734.00 0.6K
14:41 4,734.00 4,734.00 4,734.00 4,734.00 2.1K
14:42 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
14:43 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
14:45 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
14:46 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
14:47 4,742.00 4,748.00 4,742.00 4,748.00 4.5K
14:48 4,750.00 4,750.00 4,748.00 4,750.00 1.0K
14:49 4,748.00 4,748.00 4,748.00 4,748.00 0.2K
14:50 4,750.00 4,750.00 4,750.00 4,750.00 0.1K
14:51 4,748.00 4,748.00 4,746.00 4,746.00 0.6K
14:52 4,748.00 4,748.00 4,748.00 4,748.00 0.0K
14:53 4,750.00 4,750.00 4,750.00 4,750.00 0.0K
14:55 4,750.00 4,750.00 4,748.00 4,748.00 0.0K
14:56 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
14:57 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
14:58 4,746.00 4,746.00 4,746.00 4,746.00 4.5K
14:59 4,748.00 4,750.00 4,746.00 4,746.00 0.3K
15:00 4,746.00 4,746.00 4,742.00 4,742.00 0.3K
15:01 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
15:02 4,736.00 4,736.00 4,732.00 4,734.00 0.1K
15:04 4,731.70 4,734.00 4,731.70 4,734.00 0.9K
15:05 4,736.00 4,736.00 4,732.00 4,732.00 0.2K
15:06 4,732.00 4,732.00 4,732.00 4,732.00 0.0K
15:08 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:10 4,734.00 4,734.00 4,733.70 4,733.70 0.3K
15:12 4,734.71 4,734.71 4,734.71 4,734.71 0.2K
15:13 4,732.00 4,734.00 4,732.00 4,734.00 0.1K
15:14 4,736.00 4,736.00 4,736.00 4,736.00 0.2K
15:15 4,736.00 4,736.66 4,736.00 4,736.00 3.4K
15:16 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
15:17 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:18 4,736.00 4,736.00 4,736.00 4,736.00 0.0K
15:19 4,735.45 4,735.45 4,735.45 4,735.45 0.0K
15:22 4,733.36 4,733.36 4,733.36 4,733.36 0.1K
15:23 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:24 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:25 4,734.00 4,734.00 4,732.00 4,732.00 0.5K
15:26 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:30 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:31 4,734.00 4,734.00 4,734.00 4,734.00 0.0K
15:32 4,734.00 4,734.00 4,734.00 4,734.00 0.1K
15:33 4,736.00 4,736.00 4,736.00 4,736.00 1.4K
15:36 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
15:38 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:39 4,738.00 4,738.00 4,738.00 4,738.00 0.1K
15:41 4,736.00 4,736.00 4,736.00 4,736.00 0.3K
15:45 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
15:46 4,736.00 4,738.00 4,736.00 4,738.00 0.0K
15:48 4,738.00 4,738.00 4,738.00 4,738.00 2.5K
15:51 4,734.00 4,738.00 4,734.00 4,738.00 0.0K
15:52 4,740.00 4,740.00 4,740.00 4,740.00 0.0K
15:53 4,740.00 4,740.00 4,740.00 4,740.00 0.5K
15:54 4,739.12 4,739.12 4,738.00 4,738.00 0.2K
15:55 4,738.00 4,738.00 4,736.00 4,736.00 0.4K
15:56 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
15:59 4,736.00 4,736.00 4,736.00 4,736.00 0.1K
16:00 4,738.00 4,738.00 4,738.00 4,738.00 0.3K
16:02 4,738.00 4,738.00 4,738.00 4,738.00 0.0K
16:04 4,742.00 4,743.12 4,742.00 4,743.10 0.3K
16:05 4,744.00 4,744.00 4,744.00 4,744.00 0.2K
16:06 4,746.00 4,746.00 4,744.00 4,744.00 0.5K
16:07 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
16:08 4,746.00 4,746.00 4,746.00 4,746.00 0.1K
16:09 4,746.00 4,746.00 4,746.00 4,746.00 0.0K
16:10 4,744.00 4,744.00 4,744.00 4,744.00 0.1K
16:11 4,746.00 4,746.00 4,744.00 4,744.00 0.5K
16:13 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
16:14 4,744.00 4,748.00 4,744.00 4,748.00 1.6K
16:15 4,746.00 4,746.00 4,744.00 4,744.00 0.0K
16:16 4,746.00 4,746.00 4,746.00 4,746.00 0.2K
16:17 4,748.00 4,748.00 4,748.00 4,748.00 0.1K
16:18 4,746.00 4,746.00 4,744.00 4,744.00 0.3K
16:19 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
16:20 4,744.00 4,744.00 4,744.00 4,744.00 0.3K
16:21 4,744.00 4,744.00 4,744.00 4,744.00 0.0K
16:23 4,746.00 4,746.00 4,742.00 4,742.00 0.3K
16:24 4,742.00 4,744.00 4,742.00 4,744.00 0.6K
16:25 4,742.00 4,742.00 4,742.00 4,742.00 0.0K
16:26 4,742.00 4,742.00 4,742.00 4,742.00 0.3K
16:27 4,740.00 4,740.00 4,738.00 4,738.00 1.0K
16:29 4,740.00 4,740.00 4,740.00 4,740.00 0.2K
16:35 4,736.00 4,736.00 4,736.00 4,736.00 92.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし