Distribution Finance Capital Holdings PLC (DFCH)

DFCH
🏛️ イギリス →
55.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 52.50 55.10 52.13 55.00 0.3M
2025-09-25 52.50 52.98 51.43 52.50 0.0M
2025-09-24 52.50 54.00 51.43 52.50 0.0M
2025-09-23 53.00 54.00 52.02 52.50 0.1M
2025-09-22 53.00 53.25 52.00 53.00 0.4M
2025-09-19 53.00 54.00 52.00 53.00 0.0M
2025-09-18 53.00 53.10 51.00 53.00 0.0M
2025-09-17 53.00 54.00 52.00 53.00 0.0M
2025-09-16 51.50 53.00 50.00 53.00 0.1M
2025-09-15 53.50 54.00 51.00 52.00 0.2M
2025-09-12 54.50 55.00 52.00 53.50 3.2M
2025-09-11 55.00 57.00 53.04 54.50 2.0M
2025-09-10 47.50 50.00 47.33 50.00 0.3M
2025-09-09 47.00 48.00 47.06 47.50 0.1M
2025-09-08 45.50 47.50 45.00 47.00 0.5M
2025-09-05 45.50 46.00 45.15 45.50 0.1M
2025-09-04 45.50 46.00 45.13 45.50 0.1M
2025-09-03 45.50 45.50 45.26 45.50 0.0M
2025-09-02 46.00 46.78 45.00 45.50 0.1M
2025-09-01 46.00 46.00 46.00 46.00 0.0M
2025-08-29 46.00 47.00 46.11 46.00 0.0M
2025-08-28 45.50 47.00 45.00 47.00 0.1M
2025-08-27 45.00 46.00 43.20 45.00 0.2M
2025-08-26 45.00 45.49 45.49 45.00 0.0M
2025-08-22 45.00 46.00 44.24 45.00 0.9M
2025-08-21 45.00 46.00 44.06 45.00 0.2M
2025-08-20 45.50 47.00 43.20 43.20 0.1M
2025-08-19 45.50 47.00 44.00 45.50 0.1M
2025-08-18 45.50 44.77 44.20 45.50 0.0M
2025-08-15 45.50 44.80 44.80 45.50 0.0M
2025-08-14 45.50 47.00 44.00 45.50 0.0M
2025-08-13 45.50 45.20 43.20 45.50 0.1M
2025-08-12 45.00 45.40 43.00 45.50 0.0M
2025-08-11 45.50 47.00 43.00 45.00 0.0M
2025-08-08 45.50 46.20 44.06 45.50 0.0M
2025-08-07 45.50 46.40 44.20 45.50 0.1M
2025-08-06 45.50 46.40 44.20 45.50 0.0M
2025-08-05 45.50 47.00 44.20 45.50 0.0M
2025-08-04 45.50 47.00 44.20 47.00 0.1M
2025-08-01 47.00 48.00 44.33 45.50 0.2M
2025-07-31 47.00 48.00 46.22 47.00 0.0M
2025-07-30 47.00 48.00 47.20 47.00 0.3M
2025-07-29 47.00 48.00 46.22 47.00 0.2M
2025-07-28 47.00 48.00 46.10 47.00 0.2M
2025-07-25 47.00 48.00 46.17 47.00 0.1M
2025-07-24 46.50 47.30 46.17 47.00 0.1M
2025-07-23 45.00 47.00 45.10 46.50 0.5M
2025-07-22 42.50 47.00 42.37 47.00 10.2M
2025-07-21 42.00 44.00 42.00 42.50 0.3M
2025-07-18 42.00 43.00 41.00 42.00 1.0M
2025-07-17 41.00 43.00 41.00 42.00 0.1M
2025-07-16 41.00 42.00 41.75 41.00 0.0M
2025-07-15 41.00 42.00 40.00 41.00 0.1M
2025-07-14 41.50 42.35 40.00 41.00 0.0M
2025-07-11 41.50 42.40 40.66 42.00 0.0M
2025-07-10 43.00 44.00 40.00 41.50 0.2M
2025-07-09 40.00 44.00 40.00 44.00 0.4M
2025-07-08 39.00 41.00 39.17 40.00 0.1M
2025-07-07 39.50 40.00 38.85 39.00 0.1M
2025-07-04 39.50 41.00 39.80 41.00 0.3M
2025-07-03 39.50 40.00 39.50 39.50 1.4M
2025-07-02 39.00 40.00 38.77 39.50 0.2M
2025-07-01 39.00 40.00 38.00 39.00 0.1M
2025-06-30 39.00 40.75 38.60 39.00 1.4M
2025-06-27 39.00 40.00 38.00 39.00 0.0M
2025-06-26 39.00 39.85 39.07 39.00 0.0M
2025-06-25 39.00 40.00 39.55 40.00 0.1M
2025-06-24 39.00 40.50 39.34 39.00 0.1M
2025-06-23 39.00 41.00 38.00 41.00 0.2M
2025-06-20 39.00 40.00 38.00 39.00 0.2M
2025-06-19 39.00 40.00 39.80 39.00 0.0M
2025-06-18 39.50 40.00 38.31 40.00 0.2M
2025-06-17 39.50 41.00 38.26 39.50 0.6M
2025-06-16 39.50 40.00 38.44 39.50 0.1M
2025-06-13 39.50 40.19 40.00 39.50 0.0M
2025-06-12 39.50 41.80 39.00 39.50 0.1M
2025-06-11 39.50 40.19 38.10 39.50 0.4M
2025-06-10 39.50 41.00 38.00 39.50 0.1M
2025-06-09 39.50 40.00 38.17 40.00 1.6M
2025-06-06 39.50 40.00 38.18 39.50 0.2M
2025-06-05 39.50 40.00 40.00 39.50 0.0M
2025-06-04 39.00 40.00 38.00 39.50 0.3M
2025-06-03 39.00 40.80 38.00 39.00 0.3M
2025-06-02 39.00 39.60 38.33 39.00 0.1M
2025-05-30 39.00 40.00 38.00 39.00 0.5M
2025-05-29 39.00 39.65 38.45 39.00 0.1M
2025-05-28 38.00 39.24 37.60 39.00 0.0M
2025-05-27 38.00 37.75 37.60 38.00 0.0M
2025-05-23 38.00 39.00 37.00 38.00 0.0M
2025-05-22 38.00 38.60 37.60 38.00 0.1M
2025-05-21 38.00 39.00 37.50 38.00 0.0M
2025-05-20 38.00 38.29 37.50 38.00 0.3M
2025-05-19 38.00 39.00 37.00 38.00 0.0M
2025-05-16 38.00 38.30 37.00 38.00 0.1M
2025-05-15 38.00 39.00 37.00 38.00 0.0M
2025-05-14 38.00 38.80 37.62 38.00 0.2M
2025-05-13 37.50 38.00 37.00 38.00 0.2M
2025-05-12 37.50 38.80 37.00 37.50 0.1M
2025-05-09 36.50 37.85 36.11 37.00 0.4M
2025-05-08 36.50 37.00 36.11 36.50 0.1M
2025-05-07 36.50 36.80 36.00 36.50 0.9M
2025-05-06 36.50 37.00 36.35 36.50 0.2M
2025-05-02 35.00 37.00 36.10 36.50 0.3M
2025-05-01 36.00 37.00 35.66 36.50 0.3M
2025-04-30 35.00 36.70 35.80 36.00 0.1M
2025-04-29 34.50 36.00 34.75 35.00 0.3M
2025-04-28 34.50 34.65 34.33 34.50 19.7M
2025-04-25 34.00 35.24 33.00 34.50 0.4M
2025-04-24 34.00 35.00 33.00 34.00 0.1M
2025-04-23 33.00 34.50 32.00 34.00 0.1M
2025-04-22 32.50 33.78 32.85 33.00 0.4M
2025-04-17 32.50 33.00 32.50 32.50 0.0M
2025-04-16 32.50 33.00 32.60 32.50 0.0M
2025-04-15 32.50 33.00 32.50 33.00 0.9M
2025-04-14 32.50 32.70 32.50 32.50 1.3M
2025-04-11 32.50 32.50 32.15 32.50 0.1M
2025-04-10 32.50 32.65 32.22 32.50 0.3M
2025-04-09 32.50 32.70 32.00 32.50 0.8M
2025-04-08 32.70 34.49 32.10 33.00 1.1M
2025-04-07 32.50 33.00 32.11 32.50 0.5M
2025-04-04 32.50 32.60 32.27 32.50 9.1M
2025-04-03 34.00 34.60 32.00 32.50 1.8M
2025-04-02 37.50 38.00 34.00 34.00 0.8M
2025-04-01 38.50 39.00 37.00 37.60 0.4M
2025-03-31 38.50 39.00 38.00 38.00 0.1M
2025-03-28 38.50 38.35 38.00 38.50 0.2M
2025-03-27 38.50 38.40 38.40 38.50 0.1M
2025-03-26 38.50 38.01 38.00 38.50 0.1M
2025-03-25 39.00 38.50 38.00 38.50 0.5M
2025-03-24 39.00 39.00 39.00 39.00 0.0M
2025-03-21 39.00 40.00 38.50 39.00 0.0M
2025-03-20 39.00 38.00 38.00 39.00 0.0M
2025-03-19 39.00 39.00 38.00 39.00 0.1M
2025-03-18 39.00 38.00 38.00 39.00 0.0M
2025-03-17 39.00 40.00 38.00 39.00 0.6M
2025-03-14 39.00 40.00 38.00 39.00 0.4M
2025-03-13 39.00 40.80 38.00 39.00 0.5M
2025-03-12 39.00 38.89 38.25 39.00 0.3M
2025-03-11 39.00 38.89 38.00 39.00 0.1M
2025-03-10 39.00 39.00 38.00 39.00 0.4M
2025-03-07 39.00 38.80 38.80 39.00 0.0M
2025-03-06 39.00 38.89 38.10 39.00 0.1M
2025-03-05 39.00 39.10 39.10 39.00 0.1M
2025-03-04 39.50 40.00 38.00 39.00 0.3M
2025-03-03 39.50 39.10 39.00 39.50 0.0M
2025-02-28 39.50 40.00 39.00 39.50 0.6M
2025-02-27 39.50 40.00 39.00 39.50 0.6M
2025-02-26 39.50 39.29 39.02 39.50 0.0M
2025-02-25 39.50 39.29 39.02 39.50 0.0M
2025-02-24 39.50 40.00 38.20 39.50 1.2M
2025-02-21 39.50 39.29 39.01 39.50 0.0M
2025-02-20 39.50 39.40 39.04 39.50 0.1M
2025-02-19 39.50 40.00 39.00 39.60 1.0M
2025-02-18 39.50 40.00 39.01 39.50 0.1M
2025-02-17 39.50 39.35 39.00 39.50 0.0M
2025-02-14 39.50 40.00 39.00 39.50 1.6M
2025-02-13 39.50 39.00 39.00 39.50 0.0M
2025-02-12 39.50 39.24 39.00 39.50 0.1M
2025-02-11 39.50 39.00 39.00 39.50 0.1M
2025-02-10 39.50 39.24 39.00 39.50 0.1M
2025-02-07 40.00 42.00 38.00 39.50 0.1M
2025-02-06 40.50 39.69 39.00 40.50 0.0M
2025-02-05 40.50 39.69 39.00 40.50 0.1M
2025-02-04 40.50 39.72 39.00 40.50 0.0M
2025-02-03 41.00 42.00 39.00 40.50 0.8M
2025-01-31 41.00 40.27 40.00 41.00 0.9M
2025-01-30 41.00 40.09 40.00 41.00 0.0M
2025-01-29 41.00 42.00 40.00 41.00 15.1M
2025-01-28 41.00 42.00 40.00 41.00 0.8M
2025-01-27 41.00 41.14 40.25 41.00 0.9M
2025-01-24 41.00 42.00 40.00 41.00 0.2M
2025-01-23 41.00 42.80 40.00 41.00 0.5M
2025-01-22 41.00 41.50 40.53 41.00 0.2M
2025-01-21 40.50 41.60 40.22 41.60 3.4M
2025-01-20 40.50 41.00 40.00 40.50 0.8M
2025-01-17 41.50 42.00 40.00 41.00 0.7M
2025-01-16 39.00 42.00 39.00 40.00 1.4M
2025-01-15 38.00 37.70 37.68 38.00 0.0M
2025-01-14 38.00 37.80 37.15 38.00 0.0M
2025-01-13 39.00 40.00 37.27 38.00 1.6M
2025-01-10 36.50 38.56 36.00 38.00 2.1M
2025-01-09 36.50 36.94 36.00 36.50 1.4M
2025-01-08 36.50 37.00 36.44 37.00 0.0M
2025-01-07 36.50 37.00 36.00 36.80 0.9M
2025-01-06 36.50 37.00 36.43 36.50 0.4M
2025-01-03 36.50 37.00 36.89 36.50 0.5M
2025-01-02 36.50 37.00 36.85 36.50 0.4M