DXCテクノロジー (DXC)

DXC
🏛️ アメリカ →
13.60
最終更新: 2025-10-06
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 20.20 20.46 20.00 20.25 3.9K
09:32 20.25 20.30 20.25 20.30 1.1K
09:33 20.30 20.30 20.29 20.29 2.8K
09:34 20.29 20.29 20.29 20.29 0.3K
09:35 20.39 20.39 20.39 20.39 0.6K
09:36 20.39 20.39 20.39 20.39 0.5K
09:37 20.39 20.45 20.39 20.45 0.3K
09:38 20.44 20.44 20.33 20.33 9.3K
09:39 20.33 20.33 20.26 20.29 2.8K
09:40 20.33 20.39 20.33 20.39 1.3K
09:41 20.39 20.39 20.39 20.39 0.3K
09:42 20.40 20.40 20.40 20.40 1.1K
09:43 20.40 20.40 20.40 20.40 1.1K
09:44 20.40 20.40 20.36 20.40 6.0K
09:45 20.39 20.39 20.39 20.39 0.3K
09:46 20.39 20.39 20.26 20.26 3.7K
09:47 20.23 20.23 20.23 20.23 1.6K
09:48 20.23 20.23 20.13 20.16 2.8K
09:49 20.16 20.16 20.14 20.14 0.5K
09:50 20.14 20.14 20.14 20.14 1.2K
09:51 20.14 20.14 20.11 20.12 0.7K
09:52 20.12 20.12 20.12 20.12 0.2K
09:53 20.12 20.12 20.12 20.12 0.4K
09:54 20.12 20.12 20.09 20.10 1.0K
09:55 20.10 20.10 20.10 20.10 0.6K
09:56 20.12 20.12 20.12 20.12 0.4K
09:57 20.12 20.12 20.12 20.12 0.1K
09:58 20.12 20.12 20.10 20.10 0.9K
09:59 20.10 20.10 20.05 20.05 1.9K
10:00 20.05 20.05 20.05 20.05 0.5K
10:01 20.06 20.06 20.03 20.03 1.9K
10:02 20.03 20.03 20.00 20.00 1.7K
10:03 20.02 20.02 20.00 20.00 1.6K
10:04 20.00 20.05 20.00 20.05 1.6K
10:05 20.05 20.08 20.05 20.08 1.7K
10:06 20.08 20.08 20.01 20.01 5.7K
10:07 20.00 20.00 19.97 19.97 1.1K
10:08 19.97 19.97 19.97 19.97 0.3K
10:09 19.97 19.97 19.94 19.96 1.4K
10:10 19.96 20.00 19.96 20.00 0.5K
10:11 20.00 20.00 19.99 19.99 0.6K
10:12 20.00 20.00 20.00 20.00 0.8K
10:13 20.00 20.01 20.00 20.01 0.8K
10:14 20.01 20.01 20.01 20.01 1.2K
10:15 20.01 20.01 20.01 20.01 0.4K
10:16 20.01 20.01 20.01 20.01 0.1K
10:17 20.01 20.01 20.01 20.01 0.0K
10:18 20.01 20.09 20.01 20.09 1.5K
10:19 20.09 20.09 20.09 20.09 0.3K
10:20 20.09 20.14 20.09 20.14 0.5K
10:21 20.14 20.16 20.14 20.16 0.7K
10:22 20.16 20.16 20.16 20.16 0.9K
10:23 20.16 20.16 20.16 20.16 0.0K
10:24 20.16 20.16 20.16 20.16 0.4K
10:25 20.16 20.17 20.16 20.17 0.1K
10:26 20.17 20.17 20.11 20.12 2.4K
10:27 20.12 20.13 20.12 20.13 0.7K
10:28 20.12 20.14 20.12 20.14 0.4K
10:29 20.14 20.15 20.14 20.15 2.8K
10:30 20.14 20.14 20.14 20.14 1.1K
10:31 20.12 20.12 20.12 20.12 0.4K
10:32 20.12 20.12 20.12 20.12 0.0K
10:33 20.12 20.12 20.12 20.12 0.6K
10:34 20.12 20.12 20.09 20.09 0.4K
10:35 20.09 20.09 20.07 20.07 0.6K
10:36 20.07 20.07 20.07 20.07 0.0K
10:37 20.07 20.07 20.07 20.07 0.7K
10:38 20.07 20.07 20.07 20.07 0.2K
10:39 20.04 20.05 20.04 20.05 2.7K
10:40 20.05 20.05 20.05 20.05 0.0K
10:41 20.05 20.05 20.05 20.05 0.9K
10:42 20.05 20.08 20.05 20.08 0.7K
10:43 20.08 20.08 20.08 20.08 0.3K
10:44 20.08 20.08 20.08 20.08 0.3K
10:45 20.08 20.08 20.08 20.08 0.2K
10:46 20.08 20.08 20.08 20.08 0.7K
10:47 20.08 20.09 20.08 20.09 0.8K
10:48 20.09 20.09 20.09 20.09 0.3K
10:49 20.09 20.09 20.09 20.09 0.2K
10:50 20.09 20.09 20.02 20.02 1.1K
10:51 20.02 20.04 20.02 20.04 0.4K
10:52 20.04 20.04 20.04 20.04 1.1K
10:53 20.04 20.06 20.04 20.04 0.7K
10:54 20.04 20.04 20.04 20.04 0.2K
10:55 20.04 20.06 20.04 20.05 11.0K
10:56 20.05 20.05 20.05 20.05 0.3K
10:57 20.05 20.06 20.05 20.06 1.2K
10:58 20.06 20.06 20.06 20.06 0.2K
10:59 20.06 20.06 20.03 20.03 5.4K
11:00 20.04 20.05 20.04 20.05 1.0K
11:01 20.05 20.05 20.05 20.05 0.1K
11:02 20.03 20.03 20.03 20.03 1.2K
11:03 20.03 20.03 19.97 19.97 2.2K
11:04 19.97 19.97 19.97 19.97 0.2K
11:05 19.98 19.98 19.98 19.98 1.0K
11:06 19.98 19.98 19.98 19.98 0.2K
11:07 19.98 19.98 19.97 19.97 2.4K
11:08 19.97 19.97 19.97 19.97 1.9K
11:09 19.97 19.97 19.97 19.97 0.2K
11:10 19.97 19.97 19.97 19.97 0.3K
11:11 19.97 20.00 19.97 20.00 0.6K
11:12 20.00 20.00 19.99 19.99 1.4K
11:13 19.99 19.99 19.99 19.99 0.0K
11:14 19.96 19.96 19.96 19.96 2.8K
11:15 19.96 19.96 19.96 19.96 0.1K
11:16 19.96 19.96 19.92 19.92 1.2K
11:17 19.92 19.93 19.92 19.93 0.2K
11:18 19.93 19.94 19.93 19.94 0.7K
11:19 19.94 19.94 19.94 19.94 0.3K
11:20 19.94 19.94 19.94 19.94 0.2K
11:21 19.94 19.94 19.86 19.86 6.0K
11:22 19.87 19.87 19.87 19.87 1.9K
11:23 19.87 19.87 19.86 19.87 1.6K
11:24 19.87 19.87 19.87 19.87 0.5K
11:25 19.87 19.92 19.87 19.92 2.5K
11:26 19.92 19.92 19.92 19.92 0.1K
11:27 19.92 19.92 19.86 19.86 1.6K
11:28 19.86 19.86 19.86 19.86 0.3K
11:29 19.86 19.86 19.86 19.86 0.3K
11:30 19.86 19.88 19.86 19.88 0.6K
11:31 19.88 19.88 19.87 19.87 0.4K
11:32 19.87 19.87 19.85 19.85 2.8K
11:33 19.84 19.85 19.84 19.84 1.6K
11:34 19.84 19.84 19.84 19.84 0.2K
11:35 19.84 19.84 19.78 19.78 2.9K
11:36 19.78 19.78 19.74 19.74 13.5K
11:37 19.74 19.79 19.74 19.79 0.9K
11:38 19.79 19.80 19.79 19.80 0.1K
11:39 19.80 19.80 19.80 19.80 0.5K
11:40 19.80 19.80 19.80 19.80 2.2K
11:41 19.80 19.80 19.80 19.80 0.1K
11:42 19.80 19.80 19.80 19.80 0.2K
11:43 19.80 19.84 19.80 19.84 1.3K
11:44 19.84 19.84 19.84 19.84 0.5K
11:45 19.84 19.84 19.83 19.83 1.2K
11:46 19.82 19.82 19.82 19.82 0.5K
11:47 19.82 19.82 19.82 19.82 0.4K
11:48 19.82 19.82 19.82 19.82 0.4K
11:49 19.80 19.80 19.80 19.80 1.2K
11:50 19.80 19.80 19.80 19.80 1.4K
11:51 19.82 19.83 19.82 19.83 1.7K
11:52 19.83 19.83 19.83 19.83 0.1K
11:53 19.83 19.83 19.83 19.83 0.0K
11:54 19.83 19.86 19.83 19.86 0.4K
11:55 19.86 19.86 19.86 19.86 0.3K
11:56 19.86 19.86 19.86 19.86 0.1K
11:57 19.86 19.89 19.86 19.87 1.6K
11:58 19.87 19.87 19.87 19.87 0.2K
11:59 19.87 19.87 19.87 19.87 3.9K
12:00 19.87 19.87 19.87 19.87 0.0K
12:01 19.87 19.87 19.82 19.82 2.2K
12:02 19.82 19.82 19.81 19.81 1.6K
12:03 19.81 19.81 19.81 19.81 0.7K
12:04 19.81 19.82 19.81 19.82 2.0K
12:05 19.82 19.82 19.82 19.82 0.5K
12:06 19.82 19.82 19.81 19.82 1.4K
12:07 19.82 19.82 19.82 19.82 0.1K
12:08 19.82 19.82 19.82 19.82 0.0K
12:09 19.82 19.82 19.82 19.82 0.1K
12:10 19.82 19.82 19.82 19.82 0.4K
12:11 19.82 19.82 19.82 19.82 1.7K
12:12 19.82 19.82 19.81 19.81 0.9K
12:13 19.82 19.82 19.82 19.82 0.8K
12:14 19.82 19.82 19.82 19.82 0.2K
12:15 19.82 19.82 19.82 19.82 0.2K
12:16 19.82 19.82 19.82 19.82 0.3K
12:17 19.82 19.82 19.82 19.82 0.1K
12:18 19.82 19.82 19.82 19.82 1.4K
12:19 19.85 19.85 19.82 19.82 3.0K
12:20 19.82 19.82 19.80 19.80 0.5K
12:21 19.80 19.80 19.80 19.80 0.7K
12:22 19.80 19.80 19.80 19.80 0.1K
12:23 19.80 19.82 19.80 19.81 1.3K
12:24 19.81 19.81 19.81 19.81 0.1K
12:25 19.81 19.81 19.81 19.81 0.3K
12:26 19.81 19.81 19.81 19.81 0.3K
12:27 19.81 19.81 19.80 19.80 1.5K
12:28 19.80 19.83 19.80 19.83 5.2K
12:29 19.83 19.84 19.83 19.84 0.7K
12:30 19.87 19.87 19.87 19.87 0.9K
12:31 19.87 19.91 19.87 19.91 0.9K
12:32 19.91 19.92 19.91 19.92 0.9K
12:33 19.92 19.92 19.92 19.92 0.4K
12:34 19.92 19.92 19.91 19.91 0.4K
12:35 19.91 19.91 19.91 19.91 0.7K
12:36 19.91 19.91 19.91 19.91 1.0K
12:37 19.91 19.91 19.91 19.91 0.0K
12:38 19.91 19.91 19.87 19.87 0.7K
12:39 19.86 19.86 19.86 19.86 0.6K
12:40 19.84 19.84 19.84 19.84 0.5K
12:41 19.84 19.84 19.84 19.84 0.2K
12:42 19.84 19.84 19.84 19.84 0.4K
12:43 19.84 19.84 19.84 19.84 0.1K
12:44 19.84 19.85 19.84 19.85 1.2K
12:45 19.85 19.85 19.85 19.85 0.7K
12:46 19.85 19.85 19.85 19.85 0.2K
12:47 19.85 19.85 19.85 19.85 0.7K
12:48 19.86 19.86 19.86 19.86 0.4K
12:49 19.86 19.86 19.86 19.86 0.1K
12:50 19.86 19.86 19.85 19.85 1.5K
12:51 19.85 19.85 19.85 19.85 1.3K
12:52 19.85 19.85 19.85 19.85 0.0K
12:53 19.85 19.85 19.85 19.85 0.0K
12:54 19.83 19.83 19.83 19.83 1.6K
12:55 19.83 19.83 19.83 19.83 0.2K
12:56 19.83 19.83 19.83 19.83 0.3K
12:57 19.82 19.82 19.82 19.82 1.4K
12:58 19.82 19.83 19.82 19.83 1.0K
12:59 19.83 19.83 19.83 19.83 0.2K
13:00 19.83 19.84 19.83 19.84 1.3K
13:01 19.84 19.84 19.83 19.83 2.6K
13:02 19.84 19.84 19.83 19.83 1.5K
13:03 19.83 19.83 19.83 19.83 0.1K
13:04 19.83 19.83 19.83 19.83 0.2K
13:05 19.83 19.83 19.83 19.83 0.3K
13:06 19.83 19.83 19.83 19.83 0.3K
13:07 19.83 19.83 19.83 19.83 0.1K
13:08 19.83 19.83 19.82 19.82 0.4K
13:09 19.82 19.85 19.82 19.85 1.7K
13:10 19.85 19.85 19.85 19.85 0.4K
13:11 19.85 19.85 19.85 19.85 0.3K
13:12 19.85 19.85 19.85 19.85 0.1K
13:13 19.86 19.86 19.86 19.86 2.1K
13:14 19.86 19.86 19.86 19.86 1.0K
13:15 19.86 19.86 19.86 19.86 0.2K
13:16 19.86 19.86 19.86 19.86 0.3K
13:17 19.87 19.87 19.87 19.87 1.5K
13:18 19.87 19.87 19.83 19.83 2.3K
13:19 19.84 19.84 19.84 19.84 0.5K
13:20 19.85 19.85 19.85 19.85 1.9K
13:21 19.85 19.85 19.85 19.85 0.5K
13:22 19.85 19.85 19.85 19.85 0.3K
13:23 19.85 19.85 19.75 19.75 2.9K
13:24 19.75 19.76 19.75 19.76 0.9K
13:25 19.76 19.76 19.76 19.76 0.1K
13:26 19.77 19.77 19.77 19.77 0.4K
13:27 19.77 19.77 19.77 19.77 0.1K
13:28 19.77 19.78 19.77 19.78 0.4K
13:29 19.78 19.79 19.78 19.79 1.7K
13:30 19.76 19.76 19.76 19.76 1.4K
13:31 19.76 19.76 19.76 19.76 0.7K
13:32 19.76 19.77 19.76 19.77 0.5K
13:33 19.77 19.77 19.77 19.77 1.0K
13:34 19.77 19.77 19.77 19.77 0.2K
13:35 19.78 19.83 19.78 19.83 2.8K
13:36 19.83 19.83 19.80 19.80 3.6K
13:37 19.80 19.80 19.79 19.79 1.0K
13:38 19.79 19.79 19.79 19.79 0.5K
13:39 19.79 19.79 19.79 19.79 0.3K
13:40 19.79 19.79 19.78 19.78 2.2K
13:41 19.79 19.80 19.79 19.80 1.8K
13:42 19.80 19.80 19.79 19.79 0.6K
13:43 19.79 19.79 19.78 19.78 0.8K
13:44 19.78 19.78 19.78 19.78 0.2K
13:45 19.78 19.78 19.78 19.78 1.2K
13:46 19.80 19.80 19.79 19.79 0.8K
13:47 19.79 19.79 19.79 19.79 0.1K
13:48 19.79 19.79 19.79 19.79 1.4K
13:49 19.79 19.79 19.79 19.79 0.3K
13:50 19.79 19.79 19.77 19.77 1.8K
13:51 19.77 19.77 19.77 19.77 0.7K
13:52 19.77 19.82 19.77 19.82 0.9K
13:53 19.82 19.83 19.82 19.83 0.8K
13:54 19.83 19.83 19.83 19.83 0.1K
13:55 19.83 19.83 19.83 19.83 0.3K
13:56 19.83 19.83 19.83 19.83 0.1K
13:57 19.83 19.83 19.82 19.82 0.3K
13:58 19.82 19.82 19.81 19.81 0.5K
13:59 19.81 19.81 19.81 19.81 0.5K
14:00 19.80 19.83 19.80 19.82 4.8K
14:01 19.82 19.82 19.82 19.82 0.2K
14:02 19.82 19.82 19.82 19.82 0.1K
14:03 19.83 19.83 19.83 19.83 1.6K
14:04 19.83 19.88 19.83 19.88 1.3K
14:05 19.88 19.88 19.87 19.87 0.3K
14:06 19.88 19.88 19.87 19.87 1.2K
14:07 19.87 19.87 19.87 19.87 0.0K
14:08 19.87 19.87 19.85 19.85 1.1K
14:09 19.85 19.87 19.85 19.87 1.0K
14:10 19.87 19.87 19.87 19.87 0.3K
14:11 19.87 19.88 19.87 19.88 2.6K
14:12 19.88 19.88 19.88 19.88 0.7K
14:13 19.88 19.88 19.88 19.88 0.5K
14:14 19.88 19.88 19.87 19.87 1.2K
14:15 19.90 19.90 19.90 19.90 2.3K
14:16 19.90 19.90 19.87 19.87 2.1K
14:17 19.87 19.89 19.86 19.86 3.6K
14:18 19.86 19.86 19.86 19.86 0.4K
14:19 19.86 19.87 19.86 19.87 1.3K
14:20 19.87 19.87 19.87 19.87 0.3K
14:21 19.86 19.86 19.85 19.85 6.0K
14:22 19.85 19.85 19.85 19.85 0.2K
14:23 19.85 19.85 19.82 19.82 2.4K
14:24 19.82 19.82 19.82 19.82 0.5K
14:25 19.82 19.82 19.82 19.82 0.3K
14:26 19.86 19.86 19.86 19.86 1.7K
14:27 19.86 19.86 19.86 19.86 0.4K
14:28 19.85 19.85 19.84 19.84 0.9K
14:29 19.84 19.85 19.83 19.83 0.5K
14:30 19.83 19.83 19.83 19.83 0.9K
14:31 19.83 19.83 19.83 19.83 0.2K
14:32 19.83 19.83 19.83 19.83 0.1K
14:33 19.83 19.83 19.83 19.83 0.3K
14:34 19.84 19.84 19.84 19.84 0.4K
14:35 19.84 19.84 19.84 19.84 0.2K
14:36 19.84 19.84 19.84 19.84 0.5K
14:37 19.82 19.83 19.82 19.83 1.7K
14:38 19.83 19.83 19.82 19.82 1.9K
14:39 19.83 19.83 19.82 19.82 1.9K
14:40 19.82 19.82 19.80 19.80 3.7K
14:41 19.80 19.82 19.80 19.82 2.9K
14:42 19.82 19.82 19.81 19.81 4.1K
14:43 19.79 19.79 19.78 19.78 2.8K
14:44 19.78 19.79 19.78 19.79 0.6K
14:45 19.79 19.79 19.78 19.79 0.6K
14:46 19.78 19.78 19.78 19.78 1.2K
14:47 19.78 19.80 19.78 19.80 3.6K
14:48 19.79 19.79 19.79 19.79 1.7K
14:49 19.79 19.79 19.79 19.79 0.2K
14:50 19.80 19.81 19.80 19.81 2.8K
14:51 19.82 19.83 19.82 19.83 2.0K
14:52 19.83 19.83 19.83 19.83 0.5K
14:53 19.82 19.82 19.82 19.82 1.4K
14:54 19.82 19.82 19.82 19.82 0.4K
14:55 19.83 19.83 19.83 19.83 1.4K
14:56 19.83 19.83 19.82 19.82 2.1K
14:57 19.83 19.83 19.82 19.82 2.0K
14:58 19.82 19.82 19.80 19.80 1.4K
14:59 19.80 19.81 19.78 19.81 6.0K
15:00 19.81 19.81 19.79 19.79 0.6K
15:01 19.79 19.79 19.79 19.79 1.4K
15:02 19.79 19.79 19.78 19.78 0.7K
15:03 19.78 19.80 19.76 19.80 4.2K
15:04 19.81 19.81 19.81 19.81 2.0K
15:05 19.81 19.85 19.81 19.85 1.5K
15:06 19.84 19.85 19.84 19.85 2.0K
15:07 19.85 19.85 19.83 19.83 1.2K
15:08 19.83 19.83 19.82 19.82 1.4K
15:09 19.83 19.87 19.83 19.87 4.1K
15:10 19.89 19.92 19.88 19.92 3.9K
15:11 19.92 19.92 19.91 19.91 2.9K
15:12 19.91 19.91 19.91 19.91 0.4K
15:13 19.91 19.91 19.89 19.89 1.5K
15:14 19.89 19.89 19.89 19.89 0.8K
15:15 19.90 19.94 19.90 19.94 5.9K
15:16 19.94 19.95 19.94 19.94 1.2K
15:17 19.94 19.94 19.94 19.94 1.4K
15:18 19.94 19.94 19.94 19.94 1.2K
15:19 19.94 19.95 19.94 19.95 1.2K
15:20 19.95 19.95 19.91 19.92 8.1K
15:21 19.93 19.95 19.93 19.94 4.3K
15:22 19.94 19.94 19.94 19.94 0.7K
15:23 19.93 19.93 19.92 19.93 1.4K
15:24 19.93 19.93 19.90 19.90 3.0K
15:25 19.90 19.90 19.89 19.89 1.1K
15:26 19.89 19.89 19.88 19.88 0.6K
15:27 19.88 19.90 19.88 19.88 7.4K
15:28 19.88 19.89 19.87 19.89 4.7K
15:29 19.89 19.92 19.88 19.92 7.3K
15:30 19.92 19.92 19.91 19.91 1.3K
15:31 19.92 19.93 19.92 19.93 4.0K
15:32 19.93 19.94 19.93 19.94 2.5K
15:33 19.94 19.94 19.94 19.94 1.7K
15:34 19.94 19.95 19.94 19.95 6.7K
15:35 19.95 19.95 19.95 19.95 0.5K
15:36 19.97 19.98 19.97 19.97 4.3K
15:37 19.97 20.00 19.97 20.00 4.8K
15:38 19.98 19.98 19.96 19.96 2.0K
15:39 19.96 19.97 19.96 19.97 2.0K
15:40 19.97 19.97 19.96 19.96 2.6K
15:41 19.96 19.99 19.96 19.99 3.3K
15:42 19.99 20.02 19.99 20.02 1.8K
15:43 20.02 20.02 20.02 20.02 3.7K
15:44 20.01 20.03 20.01 20.03 4.8K
15:45 20.04 20.05 20.04 20.05 4.6K
15:46 20.06 20.11 20.06 20.11 5.7K
15:47 20.11 20.14 20.11 20.14 2.7K
15:48 20.14 20.18 20.14 20.17 7.3K
15:49 20.18 20.18 20.16 20.16 7.9K
15:50 20.17 20.18 20.16 20.18 5.6K
15:51 20.22 20.22 20.17 20.18 12.8K
15:52 20.17 20.17 20.17 20.17 3.4K
15:53 20.18 20.18 20.17 20.17 9.0K
15:54 20.17 20.17 20.16 20.17 7.4K
15:55 20.16 20.18 20.16 20.18 12.2K
15:56 20.18 20.24 20.18 20.24 21.0K
15:57 20.25 20.25 20.23 20.23 27.8K
15:58 20.23 20.23 20.23 20.23 18.6K
15:59 20.23 20.24 20.21 20.21 33.3K
16:00 20.21 20.45 20.16 20.17 243.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし