DXCテクノロジー (DXC)

DXC
🏛️ アメリカ →
13.34
最終更新: 2025-10-08
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
09:31 20.22 20.28 20.07 20.28 52.5K
09:32 20.32 20.32 20.32 20.32 0.1K
09:33 20.25 20.25 20.25 20.25 1.0K
09:34 20.25 20.25 20.25 20.25 1.1K
09:35 20.25 20.25 20.25 20.25 0.0K
09:36 20.25 20.25 20.25 20.25 0.1K
09:37 20.25 20.25 20.04 20.04 1.0K
09:38 20.04 20.04 20.04 20.04 0.1K
09:39 20.04 20.04 20.04 20.04 0.3K
09:40 20.04 20.04 20.03 20.03 16.8K
09:41 20.03 20.03 19.92 19.92 57.9K
09:42 19.92 20.06 19.92 20.06 3.6K
09:43 20.06 20.06 20.06 20.06 0.2K
09:44 20.06 20.06 20.06 20.06 0.3K
09:45 20.10 20.10 20.10 20.10 0.7K
09:46 20.10 20.10 20.06 20.06 0.6K
09:47 20.06 20.06 20.06 20.06 0.4K
09:48 20.06 20.07 20.06 20.07 0.3K
09:49 20.07 20.07 20.07 20.07 0.0K
09:50 20.07 20.07 20.04 20.04 1.2K
09:51 20.04 20.04 20.02 20.02 0.6K
09:52 20.02 20.02 20.02 20.02 0.1K
09:53 20.02 20.02 19.97 19.97 0.4K
09:54 19.99 20.01 19.99 20.01 2.6K
09:55 20.01 20.02 19.98 20.02 1.2K
09:56 20.02 20.02 20.02 20.02 0.4K
09:57 20.02 20.02 20.02 20.02 0.2K
09:58 20.02 20.02 19.99 19.99 0.4K
09:59 19.99 19.99 19.96 19.96 1.1K
10:00 19.92 19.92 19.92 19.92 2.0K
10:01 19.92 19.92 19.92 19.92 0.7K
10:02 19.92 19.92 19.87 19.87 0.6K
10:03 19.87 19.87 19.87 19.87 0.5K
10:04 19.87 19.87 19.85 19.85 2.2K
10:05 19.85 19.85 19.85 19.85 2.0K
10:06 19.86 19.86 19.86 19.86 0.5K
10:07 19.86 19.86 19.86 19.86 0.3K
10:08 19.86 19.86 19.82 19.82 7.4K
10:09 19.82 19.90 19.82 19.90 4.7K
10:10 19.90 19.90 19.90 19.90 1.2K
10:11 19.90 19.90 19.89 19.89 0.6K
10:12 19.89 19.89 19.89 19.89 0.5K
10:13 19.89 19.89 19.89 19.89 0.4K
10:14 19.89 19.89 19.89 19.89 0.5K
10:15 19.89 19.89 19.86 19.86 0.2K
10:16 19.96 19.96 19.96 19.96 3.8K
10:17 19.96 19.96 19.96 19.96 0.0K
10:18 19.96 19.96 19.88 19.88 1.5K
10:19 19.88 19.88 19.88 19.88 0.5K
10:20 19.88 19.88 19.88 19.88 2.3K
10:21 19.88 19.88 19.87 19.87 3.4K
10:22 19.84 19.85 19.84 19.85 29.7K
10:23 19.85 19.85 19.85 19.85 1.4K
10:24 19.85 19.85 19.85 19.85 1.2K
10:25 19.83 19.83 19.83 19.83 1.0K
10:26 19.83 19.83 19.81 19.81 4.0K
10:27 19.81 19.84 19.81 19.84 6.9K
10:28 19.84 19.84 19.82 19.82 0.6K
10:29 19.82 19.82 19.82 19.82 0.2K
10:30 19.82 19.82 19.82 19.82 0.6K
10:31 19.80 19.81 19.79 19.79 6.2K
10:32 19.79 19.82 19.79 19.82 6.0K
10:33 19.82 19.82 19.82 19.82 0.6K
10:34 19.82 19.82 19.82 19.82 0.4K
10:35 19.82 19.82 19.82 19.82 0.2K
10:36 19.81 19.81 19.81 19.81 1.3K
10:37 19.81 19.81 19.81 19.81 1.0K
10:38 19.83 19.83 19.80 19.80 2.5K
10:39 19.80 19.80 19.80 19.80 0.4K
10:40 19.80 19.80 19.79 19.80 0.9K
10:41 19.80 19.80 19.80 19.80 0.3K
10:42 19.80 19.80 19.77 19.77 2.0K
10:43 19.77 19.77 19.76 19.76 1.0K
10:44 19.76 19.76 19.76 19.76 0.5K
10:45 19.76 19.76 19.76 19.76 0.3K
10:46 19.76 19.76 19.75 19.76 1.0K
10:47 19.76 19.76 19.73 19.73 1.6K
10:48 19.73 19.75 19.73 19.75 16.1K
10:49 19.75 19.78 19.75 19.78 1.6K
10:50 19.78 19.78 19.78 19.78 0.5K
10:51 19.78 19.78 19.78 19.78 0.3K
10:52 19.76 19.76 19.76 19.76 0.7K
10:53 19.76 19.76 19.76 19.76 0.2K
10:54 19.76 19.76 19.76 19.76 0.3K
10:55 19.76 19.78 19.76 19.78 0.5K
10:56 19.78 19.81 19.78 19.81 1.1K
10:57 19.81 19.81 19.81 19.81 0.3K
10:58 19.81 19.81 19.81 19.81 0.6K
10:59 19.81 19.81 19.80 19.80 0.4K
11:00 19.80 19.80 19.75 19.80 2.9K
11:01 19.82 19.84 19.82 19.84 3.9K
11:02 19.84 19.84 19.81 19.81 0.3K
11:03 19.81 19.81 19.77 19.77 1.3K
11:04 19.77 19.77 19.76 19.76 3.8K
11:05 19.76 19.76 19.76 19.76 0.6K
11:06 19.76 19.76 19.75 19.75 1.3K
11:07 19.75 19.75 19.75 19.75 0.9K
11:08 19.73 19.73 19.73 19.73 1.4K
11:09 19.73 19.73 19.73 19.73 0.4K
11:10 19.73 19.73 19.73 19.73 0.5K
11:11 19.73 19.73 19.72 19.72 3.2K
11:12 19.72 19.72 19.71 19.71 5.0K
11:13 19.71 19.71 19.70 19.70 1.4K
11:14 19.70 19.70 19.70 19.70 1.0K
11:15 19.70 19.71 19.70 19.71 0.7K
11:16 19.71 19.71 19.71 19.71 0.3K
11:17 19.70 19.73 19.70 19.73 2.9K
11:18 19.73 19.73 19.73 19.73 0.4K
11:19 19.73 19.73 19.73 19.73 0.1K
11:20 19.73 19.73 19.73 19.73 0.4K
11:21 19.73 19.73 19.71 19.71 0.7K
11:22 19.71 19.74 19.71 19.74 7.6K
11:23 19.74 19.74 19.72 19.72 1.5K
11:24 19.72 19.72 19.72 19.72 0.3K
11:25 19.75 19.76 19.75 19.76 3.2K
11:26 19.76 19.76 19.76 19.76 0.8K
11:27 19.76 19.76 19.74 19.74 1.1K
11:28 19.76 19.76 19.76 19.76 0.3K
11:29 19.76 19.76 19.76 19.76 0.8K
11:30 19.76 19.76 19.76 19.76 0.4K
11:31 19.76 19.77 19.76 19.77 0.8K
11:32 19.77 19.77 19.75 19.75 0.6K
11:33 19.75 19.75 19.75 19.75 0.6K
11:34 19.75 19.75 19.75 19.75 0.5K
11:35 19.75 19.75 19.75 19.75 0.1K
11:36 19.75 19.78 19.75 19.78 3.3K
11:37 19.78 19.78 19.78 19.78 2.6K
11:38 19.78 19.79 19.78 19.79 0.2K
11:39 19.79 19.79 19.79 19.79 1.1K
11:40 19.79 19.79 19.79 19.79 1.1K
11:41 19.79 19.83 19.79 19.83 0.4K
11:42 19.83 19.83 19.81 19.81 0.3K
11:43 19.80 19.80 19.79 19.79 2.6K
11:44 19.79 19.79 19.79 19.79 0.7K
11:45 19.79 19.79 19.79 19.79 0.2K
11:46 19.79 19.80 19.79 19.79 1.6K
11:47 19.79 19.79 19.79 19.79 0.5K
11:48 19.79 19.79 19.79 19.79 0.4K
11:49 19.79 19.79 19.79 19.79 0.4K
11:50 19.79 19.81 19.79 19.81 2.0K
11:51 19.81 19.81 19.81 19.81 0.1K
11:52 19.81 19.81 19.81 19.81 0.2K
11:53 19.81 19.81 19.79 19.79 0.5K
11:54 19.79 19.79 19.79 19.79 0.2K
11:55 19.79 19.79 19.75 19.75 2.1K
11:56 19.75 19.75 19.75 19.75 0.3K
11:57 19.75 19.78 19.75 19.78 1.5K
11:58 19.78 19.78 19.78 19.78 0.1K
11:59 19.78 19.78 19.78 19.78 0.6K
12:00 19.78 19.79 19.78 19.79 1.0K
12:01 19.80 19.80 19.80 19.80 2.2K
12:02 19.80 19.81 19.80 19.80 0.2K
12:03 19.80 19.80 19.78 19.78 1.8K
12:04 19.78 19.79 19.78 19.79 0.3K
12:05 19.79 19.79 19.77 19.77 1.5K
12:06 19.77 19.77 19.77 19.77 0.7K
12:07 19.77 19.77 19.77 19.77 0.0K
12:08 19.77 19.77 19.77 19.77 0.3K
12:09 19.75 19.75 19.75 19.75 2.7K
12:10 19.75 19.75 19.75 19.75 0.4K
12:11 19.75 19.77 19.75 19.77 1.6K
12:12 19.77 19.77 19.77 19.77 0.2K
12:13 19.77 19.79 19.77 19.79 13.6K
12:14 19.79 19.79 19.79 19.79 3.1K
12:15 19.79 19.82 19.79 19.82 1.1K
12:16 19.82 19.82 19.82 19.82 0.1K
12:17 19.82 19.82 19.80 19.80 1.6K
12:18 19.79 19.80 19.79 19.79 2.2K
12:19 19.79 19.79 19.79 19.79 0.2K
12:20 19.79 19.81 19.79 19.81 0.6K
12:21 19.81 19.81 19.80 19.80 0.8K
12:22 19.80 19.80 19.80 19.80 0.6K
12:23 19.80 19.80 19.80 19.80 0.6K
12:24 19.80 19.80 19.78 19.79 0.3K
12:25 19.79 19.81 19.79 19.81 0.5K
12:26 19.80 19.80 19.80 19.80 0.4K
12:27 19.80 19.80 19.79 19.80 2.2K
12:28 19.80 19.80 19.79 19.79 16.6K
12:29 19.78 19.78 19.78 19.78 4.5K
12:30 19.76 19.78 19.76 19.76 2.0K
12:31 19.77 19.77 19.74 19.74 5.2K
12:32 19.73 19.73 19.73 19.73 0.8K
12:33 19.73 19.73 19.73 19.73 0.4K
12:34 19.73 19.73 19.73 19.73 0.5K
12:35 19.73 19.74 19.73 19.74 3.3K
12:36 19.74 19.74 19.74 19.74 0.5K
12:37 19.74 19.74 19.74 19.74 1.3K
12:38 19.74 19.74 19.73 19.74 4.8K
12:39 19.74 19.75 19.74 19.75 4.2K
12:40 19.76 19.76 19.76 19.76 0.4K
12:41 19.76 19.76 19.74 19.75 1.7K
12:42 19.75 19.76 19.75 19.76 3.0K
12:43 19.76 19.76 19.74 19.74 0.8K
12:44 19.74 19.74 19.74 19.74 0.5K
12:45 19.74 19.74 19.74 19.74 0.3K
12:46 19.74 19.74 19.74 19.74 0.4K
12:47 19.74 19.74 19.74 19.74 0.5K
12:48 19.74 19.74 19.74 19.74 0.4K
12:49 19.74 19.75 19.74 19.75 5.0K
12:50 19.75 19.75 19.75 19.75 0.2K
12:51 19.78 19.82 19.78 19.82 7.6K
12:52 19.82 19.82 19.82 19.82 0.2K
12:53 19.82 19.82 19.82 19.82 0.2K
12:54 19.82 19.82 19.82 19.82 0.2K
12:55 19.82 19.83 19.82 19.83 0.7K
12:56 19.83 19.84 19.83 19.83 0.9K
12:57 19.83 19.83 19.83 19.83 0.3K
12:58 19.83 19.83 19.83 19.83 0.2K
12:59 19.84 19.84 19.82 19.82 0.6K
13:00 19.82 19.85 19.82 19.83 4.6K
13:01 19.83 19.84 19.83 19.84 1.0K
13:02 19.84 19.84 19.80 19.80 0.2K
13:03 19.80 19.81 19.80 19.81 0.3K
13:04 19.81 19.81 19.77 19.77 1.4K
13:05 19.77 19.77 19.75 19.75 0.4K
13:06 19.76 19.77 19.76 19.77 2.2K
13:07 19.77 19.77 19.77 19.77 0.2K
13:08 19.77 19.77 19.77 19.77 0.2K
13:09 19.77 19.77 19.77 19.77 0.3K
13:10 19.77 19.79 19.77 19.79 2.5K
13:11 19.77 19.77 19.77 19.77 1.3K
13:12 19.77 19.77 19.77 19.77 0.2K
13:13 19.75 19.75 19.75 19.75 2.2K
13:14 19.75 19.75 19.75 19.75 0.5K
13:15 19.75 19.75 19.74 19.74 0.5K
13:16 19.74 19.74 19.72 19.72 2.6K
13:17 19.72 19.72 19.72 19.72 1.9K
13:18 19.72 19.72 19.72 19.72 0.5K
13:19 19.72 19.74 19.72 19.74 2.3K
13:20 19.74 19.74 19.74 19.74 0.3K
13:21 19.74 19.74 19.74 19.74 0.2K
13:22 19.74 19.74 19.70 19.70 2.4K
13:23 19.70 19.70 19.70 19.70 0.5K
13:24 19.69 19.69 19.69 19.69 0.4K
13:25 19.69 19.69 19.67 19.68 7.3K
13:26 19.68 19.69 19.68 19.69 7.8K
13:27 19.69 19.69 19.68 19.68 0.6K
13:28 19.68 19.68 19.67 19.67 0.3K
13:29 19.67 19.68 19.67 19.68 0.6K
13:30 19.68 19.69 19.68 19.69 0.8K
13:31 19.69 19.69 19.66 19.68 0.9K
13:32 19.68 19.69 19.62 19.64 9.2K
13:33 19.64 19.64 19.61 19.61 0.5K
13:34 19.61 19.61 19.61 19.61 0.6K
13:35 19.60 19.61 19.60 19.61 2.0K
13:36 19.61 19.61 19.57 19.59 5.4K
13:37 19.59 19.65 19.59 19.65 6.2K
13:38 19.65 19.65 19.65 19.65 1.5K
13:39 19.65 19.66 19.65 19.66 0.3K
13:40 19.66 19.66 19.66 19.66 0.2K
13:41 19.66 19.66 19.64 19.64 1.8K
13:42 19.64 19.64 19.62 19.62 0.6K
13:43 19.62 19.62 19.62 19.62 1.0K
13:44 19.62 19.66 19.62 19.66 2.9K
13:45 19.65 19.66 19.65 19.66 5.0K
13:46 19.66 19.66 19.66 19.66 1.0K
13:47 19.67 19.67 19.66 19.66 0.3K
13:48 19.66 19.66 19.66 19.66 0.8K
13:49 19.66 19.66 19.66 19.66 1.1K
13:50 19.66 19.66 19.66 19.66 1.4K
13:51 19.66 19.67 19.66 19.67 0.4K
13:52 19.66 19.66 19.66 19.66 0.6K
13:53 19.66 19.66 19.66 19.66 0.4K
13:54 19.66 19.66 19.65 19.66 2.7K
13:55 19.66 19.66 19.66 19.66 0.4K
13:56 19.66 19.66 19.66 19.66 0.2K
13:57 19.64 19.66 19.64 19.66 1.0K
13:58 19.66 19.66 19.66 19.66 0.5K
13:59 19.66 19.66 19.66 19.66 0.6K
14:00 19.66 19.66 19.65 19.66 0.7K
14:01 19.66 19.66 19.66 19.66 0.5K
14:02 19.66 19.66 19.66 19.66 1.1K
14:03 19.66 19.66 19.66 19.66 0.6K
14:04 19.66 19.69 19.66 19.68 5.2K
14:05 19.68 19.72 19.68 19.72 5.5K
14:06 19.72 19.72 19.72 19.72 1.1K
14:07 19.72 19.72 19.72 19.72 1.2K
14:08 19.72 19.72 19.72 19.72 0.3K
14:09 19.72 19.73 19.72 19.72 5.3K
14:10 19.72 19.72 19.72 19.72 0.9K
14:11 19.72 19.72 19.72 19.72 0.8K
14:12 19.72 19.74 19.72 19.74 8.3K
14:13 19.75 19.77 19.74 19.77 9.0K
14:14 19.77 19.77 19.77 19.77 0.6K
14:15 19.77 19.77 19.77 19.77 0.6K
14:16 19.77 19.77 19.77 19.77 0.3K
14:17 19.77 19.77 19.77 19.77 0.9K
14:18 19.77 19.77 19.73 19.73 4.0K
14:19 19.73 19.73 19.73 19.73 0.6K
14:20 19.73 19.73 19.72 19.72 5.5K
14:21 19.72 19.72 19.72 19.72 3.3K
14:22 19.72 19.72 19.72 19.72 1.5K
14:23 19.72 19.73 19.72 19.73 2.0K
14:24 19.73 19.76 19.73 19.76 2.0K
14:25 19.74 19.75 19.73 19.75 0.8K
14:26 19.75 19.75 19.74 19.75 0.2K
14:27 19.75 19.75 19.75 19.75 0.2K
14:28 19.75 19.75 19.75 19.75 0.5K
14:29 19.75 19.75 19.75 19.75 0.6K
14:30 19.75 19.75 19.75 19.75 0.6K
14:31 19.75 19.75 19.71 19.71 2.2K
14:32 19.71 19.71 19.71 19.71 0.3K
14:33 19.71 19.73 19.70 19.73 4.3K
14:34 19.73 19.73 19.73 19.73 0.2K
14:35 19.73 19.73 19.72 19.72 0.1K
14:36 19.72 19.72 19.70 19.70 3.3K
14:37 19.70 19.70 19.70 19.70 0.5K
14:38 19.70 19.70 19.70 19.70 0.2K
14:39 19.70 19.71 19.70 19.71 1.9K
14:40 19.71 19.71 19.71 19.71 0.7K
14:41 19.71 19.71 19.71 19.71 0.3K
14:42 19.71 19.71 19.71 19.71 3.3K
14:43 19.71 19.72 19.71 19.72 1.1K
14:44 19.72 19.72 19.71 19.71 0.6K
14:45 19.71 19.71 19.71 19.71 1.1K
14:46 19.71 19.71 19.71 19.71 0.3K
14:47 19.71 19.71 19.71 19.71 0.6K
14:48 19.71 19.71 19.71 19.71 0.9K
14:49 19.70 19.73 19.70 19.73 12.9K
14:50 19.73 19.74 19.73 19.74 0.5K
14:51 19.73 19.74 19.73 19.74 1.0K
14:52 19.74 19.74 19.74 19.74 0.4K
14:53 19.76 19.76 19.75 19.75 3.2K
14:54 19.75 19.75 19.74 19.75 0.9K
14:55 19.74 19.74 19.74 19.74 2.0K
14:56 19.74 19.74 19.73 19.73 0.6K
14:57 19.73 19.73 19.72 19.72 4.7K
14:58 19.72 19.72 19.72 19.72 1.9K
14:59 19.72 19.72 19.72 19.72 0.9K
15:00 19.72 19.72 19.66 19.66 6.8K
15:01 19.66 19.66 19.66 19.66 1.2K
15:02 19.66 19.67 19.66 19.67 1.3K
15:03 19.67 19.67 19.67 19.67 0.3K
15:04 19.67 19.70 19.67 19.70 3.4K
15:05 19.70 19.70 19.70 19.70 1.1K
15:06 19.70 19.70 19.70 19.70 2.1K
15:07 19.70 19.70 19.70 19.70 0.6K
15:08 19.70 19.70 19.69 19.69 1.7K
15:09 19.69 19.69 19.67 19.69 0.7K
15:10 19.69 19.69 19.69 19.69 0.8K
15:11 19.69 19.69 19.68 19.69 1.4K
15:12 19.69 19.69 19.69 19.69 0.6K
15:13 19.69 19.69 19.68 19.68 1.9K
15:14 19.71 19.71 19.71 19.71 2.6K
15:15 19.71 19.71 19.71 19.71 0.6K
15:16 19.71 19.71 19.71 19.71 1.1K
15:17 19.71 19.71 19.71 19.71 1.0K
15:18 19.71 19.71 19.69 19.69 0.8K
15:19 19.69 19.70 19.69 19.69 40.5K
15:20 19.69 19.69 19.69 19.69 1.4K
15:21 19.69 19.69 19.69 19.69 1.1K
15:22 19.69 19.76 19.69 19.76 6.7K
15:23 19.76 19.76 19.76 19.76 0.3K
15:24 19.76 19.76 19.74 19.74 1.7K
15:25 19.74 19.74 19.74 19.74 0.5K
15:26 19.74 19.74 19.72 19.72 1.3K
15:27 19.72 19.74 19.72 19.74 1.0K
15:28 19.74 19.76 19.74 19.76 2.6K
15:29 19.76 19.76 19.76 19.76 0.6K
15:30 19.76 19.76 19.76 19.76 1.7K
15:31 19.76 19.76 19.74 19.74 0.8K
15:32 19.74 19.74 19.74 19.74 1.8K
15:33 19.74 19.75 19.74 19.74 1.1K
15:34 19.75 19.75 19.73 19.74 2.5K
15:35 19.74 19.74 19.73 19.73 1.4K
15:36 19.73 19.73 19.72 19.72 2.3K
15:37 19.73 19.73 19.73 19.73 3.2K
15:38 19.73 19.74 19.73 19.74 2.4K
15:39 19.74 19.75 19.74 19.75 1.0K
15:40 19.74 19.74 19.73 19.73 2.9K
15:41 19.73 19.74 19.73 19.74 13.9K
15:42 19.75 19.75 19.74 19.74 6.7K
15:43 19.74 19.76 19.74 19.76 2.5K
15:44 19.76 19.78 19.73 19.73 31.6K
15:45 19.73 19.74 19.73 19.74 1.9K
15:46 19.74 19.74 19.74 19.74 1.6K
15:47 19.74 19.75 19.74 19.75 8.8K
15:48 19.74 19.76 19.74 19.76 4.6K
15:49 19.76 19.76 19.75 19.75 1.9K
15:50 19.75 19.76 19.75 19.76 4.6K
15:51 19.74 19.75 19.74 19.74 3.1K
15:52 19.74 19.75 19.74 19.74 4.7K
15:53 19.73 19.76 19.73 19.76 17.7K
15:54 19.76 19.77 19.76 19.77 3.9K
15:55 19.76 19.76 19.76 19.76 2.2K
15:56 19.74 19.74 19.70 19.71 22.2K
15:57 19.73 19.76 19.73 19.76 20.8K
15:58 19.77 19.78 19.76 19.76 11.0K
15:59 19.76 19.76 19.74 19.74 14.3K
16:00 19.71 19.81 19.70 19.75 310.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし