Directa Plus PLC (DCTA)

DCTA
🏛️ イギリス →
10.50
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 24.50 25.00 24.00 24.50 0.0M
2023-12-28 24.80 25.60 23.60 23.60 0.0M
2023-12-27 25.30 25.60 24.00 24.80 0.0M
2023-12-22 25.50 26.00 25.00 25.60 0.4M
2023-12-21 25.50 28.00 25.40 25.40 0.0M
2023-12-20 26.50 28.00 25.00 25.50 0.4M
2023-12-19 27.00 28.00 24.00 25.00 0.0M
2023-12-18 27.00 28.00 26.00 27.00 0.0M
2023-12-15 26.50 30.00 26.00 28.00 0.1M
2023-12-14 27.50 27.72 25.80 25.80 0.0M
2023-12-13 27.50 28.00 26.40 27.50 0.0M
2023-12-12 27.50 27.02 27.00 27.50 0.0M
2023-12-11 27.50 28.00 27.05 27.80 0.1M
2023-12-08 27.50 28.00 27.74 27.50 0.0M
2023-12-07 27.50 27.02 27.02 27.50 0.0M
2023-12-06 29.00 29.48 26.35 27.50 0.1M
2023-12-05 31.00 33.00 29.00 29.50 0.0M
2023-12-04 35.50 35.00 30.00 30.00 0.0M
2023-12-01 35.50 36.00 35.00 35.50 0.0M
2023-11-30 35.50 35.74 35.00 35.50 0.0M
2023-11-29 35.50 36.00 34.11 35.50 0.0M
2023-11-28 35.50 35.74 35.00 35.50 0.0M
2023-11-27 35.50 35.25 35.00 35.50 0.0M
2023-11-24 36.00 36.00 34.60 35.50 0.0M
2023-11-23 38.00 37.00 35.00 35.00 0.0M
2023-11-22 38.50 38.14 38.00 38.00 0.0M
2023-11-21 38.50 39.00 38.00 38.50 0.0M
2023-11-20 38.50 39.00 38.00 38.50 0.0M
2023-11-17 38.50 39.00 37.20 37.20 0.0M
2023-11-16 38.50 39.00 35.50 38.50 0.0M
2023-11-15 38.50 39.00 37.20 38.50 0.0M
2023-11-14 38.50 38.50 38.50 38.50 0.0M
2023-11-13 38.50 38.44 38.00 38.50 0.0M
2023-11-10 38.50 39.00 38.00 38.50 0.0M
2023-11-09 38.50 38.00 38.00 38.50 0.0M
2023-11-08 38.50 39.00 38.00 38.50 0.0M
2023-11-07 38.50 38.50 38.00 38.50 0.0M
2023-11-06 38.50 39.00 38.50 38.50 0.0M
2023-11-03 38.50 38.68 38.00 38.50 0.0M
2023-11-02 38.50 39.00 38.70 38.50 0.0M
2023-11-01 38.50 39.00 39.00 38.50 0.0M
2023-10-31 38.50 39.80 38.75 38.50 0.0M
2023-10-30 38.50 38.75 38.00 38.50 0.0M
2023-10-27 38.50 39.00 38.00 38.50 0.0M
2023-10-26 38.50 39.00 38.70 38.50 0.0M
2023-10-25 40.00 39.80 37.50 39.80 0.1M
2023-10-24 40.00 39.00 38.20 40.00 0.0M
2023-10-23 40.00 39.13 39.00 40.00 0.0M
2023-10-20 39.50 40.00 39.00 40.00 0.0M
2023-10-19 39.50 39.80 39.00 39.80 0.0M
2023-10-18 39.50 39.75 39.62 39.50 0.0M
2023-10-17 39.50 40.00 39.62 39.50 0.0M
2023-10-16 39.50 40.00 39.13 39.50 0.0M
2023-10-13 40.00 41.00 40.70 39.50 0.0M
2023-10-12 40.50 42.00 39.00 40.00 0.0M
2023-10-11 43.50 42.40 40.25 40.50 0.0M
2023-10-10 42.00 42.75 42.75 42.50 0.0M
2023-10-09 44.50 44.00 41.78 44.00 0.0M
2023-10-06 44.50 45.00 44.00 44.50 0.0M
2023-10-05 44.50 45.00 45.00 44.50 0.0M
2023-10-04 45.00 46.00 43.00 44.50 0.0M
2023-10-03 48.00 49.00 45.00 45.00 0.0M
2023-10-02 48.50 50.00 45.15 48.00 0.0M
2023-09-29 48.00 50.00 47.38 48.50 0.0M
2023-09-28 48.00 49.00 46.60 48.00 0.0M
2023-09-27 48.00 50.00 46.40 48.00 0.0M
2023-09-26 48.50 49.00 46.50 47.50 0.0M
2023-09-25 48.50 50.00 47.78 48.50 0.0M
2023-09-22 48.50 50.00 48.10 49.50 0.1M
2023-09-21 49.50 49.50 49.00 48.50 0.1M
2023-09-20 49.50 50.50 49.00 49.50 0.0M
2023-09-19 50.00 51.00 47.48 48.00 0.1M
2023-09-18 47.00 52.00 47.70 50.00 0.1M
2023-09-15 49.00 50.00 46.00 46.50 0.0M
2023-09-14 49.00 49.00 49.00 49.00 0.0M
2023-09-13 50.00 50.00 48.00 48.00 0.1M
2023-09-12 50.00 51.00 49.00 50.00 0.0M
2023-09-11 51.50 51.11 49.00 50.00 0.0M
2023-09-08 47.50 53.00 46.00 51.50 0.2M
2023-09-07 47.00 59.00 46.36 48.00 0.3M
2023-09-06 44.00 44.00 43.00 43.50 0.0M
2023-09-05 44.00 44.74 44.74 44.00 0.0M
2023-09-04 44.00 45.00 43.25 44.00 0.0M
2023-09-01 44.00 45.00 43.00 44.00 0.0M
2023-08-31 45.00 46.00 43.00 44.00 0.1M
2023-08-30 45.00 45.00 45.00 45.00 0.0M
2023-08-29 44.50 46.00 44.00 45.00 0.0M
2023-08-25 44.50 45.00 44.10 45.00 0.0M
2023-08-24 44.50 44.65 44.00 44.50 0.0M
2023-08-23 45.00 46.00 44.00 44.50 0.0M
2023-08-22 46.50 47.00 44.00 45.00 0.0M
2023-08-21 48.50 48.80 45.50 47.00 0.0M
2023-08-18 49.00 48.80 48.00 48.50 0.0M
2023-08-17 49.00 52.00 48.00 49.00 0.0M
2023-08-16 52.50 54.00 48.00 49.00 0.0M
2023-08-15 52.50 53.55 50.00 52.50 0.0M
2023-08-14 52.50 53.10 51.00 52.50 0.0M
2023-08-11 52.50 54.00 51.12 52.50 0.0M
2023-08-10 54.00 54.00 50.50 52.50 0.0M
2023-08-09 54.00 53.00 53.00 53.00 0.0M
2023-08-08 54.00 55.00 53.90 54.00 0.0M
2023-08-07 55.50 56.40 52.11 54.00 0.0M
2023-08-04 57.00 57.00 55.00 55.50 0.0M
2023-08-03 57.50 58.00 56.00 57.00 0.0M
2023-08-02 57.50 58.00 56.00 56.00 0.0M
2023-08-01 57.50 57.00 57.00 57.50 0.0M
2023-07-31 58.00 58.00 57.00 57.50 0.0M
2023-07-28 58.00 58.00 58.00 58.00 0.0M
2023-07-27 58.00 59.00 57.00 58.00 0.0M
2023-07-26 59.00 60.00 57.00 58.00 0.0M
2023-07-25 59.00 59.00 59.00 59.00 0.0M
2023-07-24 59.00 59.00 58.00 59.00 0.0M
2023-07-21 59.00 60.00 58.00 59.00 0.0M
2023-07-20 59.00 60.00 58.00 59.00 0.0M
2023-07-19 59.00 62.00 58.00 59.00 0.0M
2023-07-18 59.00 59.96 58.00 59.00 0.0M
2023-07-17 59.00 60.00 58.00 59.00 0.0M
2023-07-14 57.50 60.00 55.00 59.00 0.0M
2023-07-13 58.00 60.00 55.00 59.00 0.0M
2023-07-12 54.50 59.00 55.00 58.00 0.0M
2023-07-11 55.50 55.00 54.00 55.00 0.0M
2023-07-10 56.50 58.00 54.00 56.50 0.1M
2023-07-07 58.00 58.90 56.00 58.00 0.0M
2023-07-06 59.00 60.00 56.00 58.00 0.0M
2023-07-05 60.50 61.00 58.00 60.00 0.0M
2023-07-04 61.50 62.00 58.50 60.00 0.0M
2023-07-03 61.50 62.00 61.00 61.50 0.0M
2023-06-30 61.50 63.00 61.00 61.50 0.0M
2023-06-29 61.50 62.00 61.00 61.50 0.0M
2023-06-28 60.50 61.00 60.95 60.50 0.0M
2023-06-27 61.00 61.45 57.00 60.00 0.0M
2023-06-26 63.50 65.00 58.00 58.00 0.0M
2023-06-23 68.50 68.00 62.00 63.50 0.1M
2023-06-22 69.50 68.85 68.00 68.50 0.0M
2023-06-21 69.00 68.25 63.00 68.50 0.1M
2023-06-20 69.00 69.00 69.00 69.00 0.0M
2023-06-19 69.00 70.00 68.00 69.00 0.0M
2023-06-16 69.00 70.00 68.00 70.00 0.0M
2023-06-15 69.00 70.00 68.75 69.00 0.0M
2023-06-14 69.00 70.00 68.00 69.00 0.0M
2023-06-13 69.50 70.00 68.00 69.00 0.0M
2023-06-12 69.50 70.85 68.00 69.50 0.0M
2023-06-09 69.50 70.00 68.30 70.00 0.0M
2023-06-08 70.50 73.00 68.00 68.00 0.0M
2023-06-07 70.50 73.00 68.03 70.50 0.0M
2023-06-06 70.50 73.00 68.00 70.50 0.0M
2023-06-05 70.50 70.50 68.00 70.50 0.0M
2023-06-02 70.50 73.00 68.20 70.00 0.0M
2023-06-01 71.00 70.00 68.25 70.50 0.0M
2023-05-31 71.00 71.95 70.00 71.00 0.0M
2023-05-30 72.00 73.00 70.00 71.00 0.0M
2023-05-26 72.00 74.00 70.00 72.00 0.0M
2023-05-25 72.00 70.00 70.00 72.00 0.0M
2023-05-24 72.00 71.80 71.80 72.00 0.0M
2023-05-23 72.00 74.00 74.00 72.00 0.0M
2023-05-22 72.00 74.00 70.00 72.00 0.0M
2023-05-19 72.00 72.00 72.00 72.00 0.0M
2023-05-18 72.00 70.00 70.00 70.00 0.0M
2023-05-17 72.00 74.00 74.00 72.00 0.0M
2023-05-16 71.00 72.00 70.00 72.00 0.0M
2023-05-15 72.00 73.00 70.00 71.00 0.0M
2023-05-12 72.00 72.00 71.00 72.00 0.0M
2023-05-11 72.00 74.00 74.00 72.00 0.0M
2023-05-10 77.00 79.00 70.20 72.00 0.0M
2023-05-09 77.00 77.20 71.50 71.50 0.0M
2023-05-05 75.50 76.49 73.00 74.50 0.0M
2023-05-04 75.50 78.00 73.25 75.50 0.0M
2023-05-03 75.50 78.00 74.21 75.50 0.0M
2023-05-02 75.50 77.30 77.30 75.50 0.0M
2023-04-28 75.50 77.30 74.21 75.50 0.0M
2023-04-27 75.50 78.00 74.21 75.50 0.0M
2023-04-26 75.50 77.40 77.40 75.50 0.0M
2023-04-25 75.50 78.00 78.00 75.50 0.0M
2023-04-24 75.50 78.00 73.25 75.50 0.0M
2023-04-21 75.50 78.00 73.00 78.00 0.0M
2023-04-20 76.50 79.00 74.00 75.50 0.0M
2023-04-19 76.50 77.95 70.50 76.50 0.0M
2023-04-18 76.50 77.95 74.00 74.00 0.0M
2023-04-17 76.50 79.00 74.00 76.50 0.0M
2023-04-14 76.50 79.00 72.00 74.00 0.0M
2023-04-13 76.50 79.00 70.50 70.50 0.0M
2023-04-12 77.50 79.00 76.00 76.50 0.0M
2023-04-11 77.50 78.30 76.00 77.50 0.0M
2023-04-06 77.50 78.30 75.00 75.00 0.0M
2023-04-05 77.50 78.40 78.40 77.50 0.0M
2023-04-04 78.50 78.40 77.00 77.50 0.0M
2023-04-03 78.50 80.00 77.00 78.50 0.0M
2023-03-31 78.50 79.69 76.00 76.00 0.0M
2023-03-30 79.50 80.00 78.00 78.50 0.0M
2023-03-29 79.50 80.75 78.11 79.50 0.0M
2023-03-28 81.00 81.00 78.00 79.50 0.0M
2023-03-27 82.00 82.00 80.00 81.00 0.0M
2023-03-24 82.00 84.00 84.00 82.00 0.0M
2023-03-23 82.00 84.00 80.00 82.00 0.0M
2023-03-22 83.50 85.00 82.00 82.00 0.0M
2023-03-21 84.50 81.00 81.00 81.00 0.0M
2023-03-20 84.50 87.00 82.00 82.00 0.0M
2023-03-17 83.00 82.35 82.35 83.00 0.0M
2023-03-16 83.00 84.00 80.40 83.00 0.0M
2023-03-15 83.00 83.50 82.35 83.00 0.0M
2023-03-14 83.00 83.00 82.32 83.00 0.0M
2023-03-13 83.00 86.00 82.00 83.00 0.0M
2023-03-10 84.50 84.00 80.00 83.00 0.0M
2023-03-09 84.50 85.85 83.00 84.50 0.0M
2023-03-08 84.00 85.85 83.00 84.50 0.0M
2023-03-07 87.50 88.00 83.00 84.00 0.0M
2023-03-06 87.50 88.00 87.00 87.50 0.0M
2023-03-03 87.50 87.00 87.00 87.50 0.0M
2023-03-02 91.00 91.38 87.21 87.50 0.0M
2023-03-01 87.50 91.80 86.66 91.00 0.0M
2023-02-28 87.00 89.00 88.92 87.50 0.0M
2023-02-27 82.50 88.75 82.00 87.00 0.1M
2023-02-24 79.50 80.80 77.00 79.00 0.0M
2023-02-23 78.00 82.00 77.12 79.50 0.1M
2023-02-22 78.00 80.00 76.25 80.00 0.0M
2023-02-21 78.00 80.00 76.00 79.00 0.0M
2023-02-20 79.50 80.00 77.00 78.00 0.0M
2023-02-17 78.00 82.00 76.25 78.00 0.1M
2023-02-16 79.00 80.00 76.00 80.00 0.0M
2023-02-15 79.00 79.88 78.00 79.00 0.0M
2023-02-14 79.00 80.00 78.11 79.60 0.0M
2023-02-13 79.00 80.00 78.00 79.00 0.0M
2023-02-10 84.00 85.00 77.50 79.00 0.1M
2023-02-09 85.50 88.00 83.00 84.00 0.0M
2023-02-08 85.50 87.00 82.00 85.50 0.0M
2023-02-07 84.50 85.99 85.80 85.00 0.0M
2023-02-06 84.50 86.00 83.00 84.50 0.0M
2023-02-03 84.50 86.00 83.00 84.50 0.0M
2023-02-02 84.50 86.00 83.11 84.50 0.0M
2023-02-01 83.50 85.55 83.00 84.50 0.0M
2023-01-31 86.00 87.00 82.00 83.50 0.0M
2023-01-30 86.50 87.00 85.00 86.00 0.0M
2023-01-27 91.00 92.00 85.10 88.00 0.0M
2023-01-26 94.00 95.00 91.00 91.00 0.0M
2023-01-25 95.00 95.00 92.31 94.00 0.0M
2023-01-24 95.00 97.00 93.00 95.00 0.0M
2023-01-23 96.00 98.00 93.05 95.00 0.0M
2023-01-20 96.00 98.00 94.40 95.00 0.0M
2023-01-19 96.00 98.00 94.00 96.00 0.0M
2023-01-18 96.00 97.90 97.90 96.00 0.0M
2023-01-17 96.00 98.00 94.00 96.00 0.0M
2023-01-16 96.00 98.00 94.16 97.00 0.0M
2023-01-13 96.00 100.00 95.00 100.00 0.0M
2023-01-12 95.50 98.00 95.00 96.00 0.0M
2023-01-11 95.00 97.00 93.00 95.50 0.0M
2023-01-10 95.00 96.94 93.51 95.00 0.0M
2023-01-09 95.00 97.00 93.40 95.00 0.0M
2023-01-06 95.00 97.00 93.16 95.00 0.0M
2023-01-05 95.00 96.50 95.00 95.00 0.0M
2023-01-04 96.00 96.50 93.00 95.00 0.0M
2023-01-03 97.50 99.00 93.00 96.00 0.0M