DXCテクノロジー (DXC)

DXC
🏛️ アメリカ →
13.59
最終更新: 2025-10-02
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
09:30 15.53 15.59 15.53 15.59 20.3K
09:31 15.62 15.62 15.62 15.62 0.8K
09:32 15.64 15.64 15.64 15.64 1.3K
09:33 15.58 15.58 15.58 15.58 0.6K
09:35 15.73 15.73 15.73 15.73 0.6K
09:36 15.65 15.65 15.56 15.56 3.1K
09:37 15.62 15.62 15.62 15.62 0.5K
09:39 15.55 15.55 15.55 15.55 0.4K
09:40 15.58 15.58 15.58 15.58 2.4K
09:42 15.59 15.59 15.59 15.59 3.2K
09:45 15.58 15.58 15.58 15.58 1.0K
09:46 15.58 15.58 15.58 15.58 1.4K
09:47 15.55 15.55 15.53 15.53 1.1K
09:48 15.50 15.50 15.50 15.50 22.6K
09:49 15.49 15.49 15.46 15.46 4.8K
09:50 15.46 15.46 15.46 15.46 3.3K
09:51 15.50 15.50 15.50 15.50 1.1K
09:52 15.49 15.49 15.49 15.49 0.2K
09:53 15.50 15.50 15.49 15.49 5.3K
09:54 15.50 15.50 15.49 15.49 8.1K
09:55 15.52 15.52 15.52 15.52 2.0K
09:56 15.51 15.51 15.50 15.50 2.5K
09:57 15.50 15.50 15.50 15.50 10.5K
09:58 15.50 15.50 15.48 15.48 11.3K
09:59 15.50 15.50 15.50 15.50 1.2K
10:00 15.53 15.53 15.53 15.53 1.6K
10:01 15.52 15.52 15.52 15.52 1.1K
10:02 15.50 15.50 15.50 15.50 2.7K
10:04 15.53 15.53 15.53 15.53 2.0K
10:06 15.57 15.58 15.57 15.58 4.2K
10:10 15.53 15.53 15.53 15.53 1.0K
10:11 15.53 15.53 15.53 15.53 6.6K
10:14 15.57 15.57 15.57 15.57 2.3K
10:15 15.55 15.55 15.55 15.55 1.6K
10:17 15.56 15.56 15.56 15.56 1.1K
10:18 15.57 15.57 15.56 15.56 0.9K
10:19 15.57 15.57 15.57 15.57 1.4K
10:21 15.53 15.53 15.53 15.53 1.0K
10:22 15.54 15.54 15.54 15.54 0.4K
10:23 15.55 15.55 15.55 15.55 0.2K
10:24 15.56 15.56 15.56 15.56 3.2K
10:27 15.53 15.53 15.53 15.53 1.7K
10:28 15.52 15.52 15.48 15.48 3.2K
10:29 15.48 15.48 15.48 15.48 0.1K
10:30 15.50 15.52 15.50 15.51 2.6K
10:31 15.52 15.52 15.52 15.52 0.2K
10:32 15.53 15.53 15.53 15.53 1.6K
10:34 15.54 15.54 15.54 15.54 1.9K
10:35 15.54 15.54 15.54 15.54 2.5K
10:36 15.54 15.55 15.54 15.55 2.2K
10:37 15.55 15.55 15.55 15.55 1.9K
10:38 15.56 15.56 15.56 15.56 0.8K
10:39 15.58 15.58 15.58 15.58 0.2K
10:40 15.58 15.59 15.58 15.59 1.6K
10:41 15.59 15.59 15.59 15.59 0.8K
10:42 15.60 15.60 15.60 15.60 1.2K
10:43 15.59 15.59 15.57 15.57 3.3K
10:44 15.55 15.56 15.55 15.56 2.9K
10:45 15.53 15.53 15.53 15.53 0.2K
10:46 15.55 15.55 15.54 15.54 1.7K
10:48 15.52 15.53 15.52 15.53 1.6K
10:49 15.51 15.51 15.50 15.50 4.4K
10:50 15.52 15.52 15.52 15.52 1.0K
10:51 15.53 15.53 15.53 15.53 1.7K
10:53 15.58 15.59 15.58 15.59 0.5K
10:54 15.60 15.60 15.59 15.59 5.7K
10:55 15.60 15.60 15.60 15.60 3.4K
10:58 15.61 15.61 15.61 15.61 2.2K
10:59 15.61 15.61 15.61 15.61 0.3K
11:00 15.61 15.61 15.61 15.61 3.5K
11:01 15.60 15.60 15.60 15.60 0.9K
11:02 15.60 15.62 15.60 15.62 1.3K
11:04 15.61 15.61 15.61 15.61 1.7K
11:05 15.62 15.62 15.62 15.62 0.7K
11:06 15.63 15.63 15.63 15.63 0.9K
11:08 15.65 15.65 15.65 15.65 2.7K
11:09 15.64 15.64 15.64 15.64 1.3K
11:10 15.64 15.64 15.62 15.62 2.2K
11:11 15.61 15.61 15.60 15.60 3.8K
11:12 15.63 15.63 15.62 15.62 2.5K
11:13 15.64 15.64 15.64 15.64 0.6K
11:14 15.65 15.65 15.65 15.65 1.8K
11:17 15.65 15.65 15.65 15.65 2.4K
11:18 15.64 15.64 15.64 15.64 2.8K
11:20 15.64 15.65 15.64 15.65 2.4K
11:21 15.64 15.64 15.64 15.64 1.7K
11:22 15.64 15.66 15.64 15.66 2.4K
11:23 15.66 15.66 15.66 15.66 1.4K
11:24 15.66 15.66 15.66 15.66 4.9K
11:25 15.65 15.66 15.65 15.66 3.0K
11:26 15.66 15.66 15.66 15.66 7.9K
11:27 15.66 15.66 15.66 15.66 0.4K
11:28 15.66 15.66 15.66 15.66 1.4K
11:29 15.66 15.66 15.66 15.66 0.2K
11:30 15.67 15.68 15.67 15.68 2.5K
11:31 15.68 15.68 15.68 15.68 0.1K
11:32 15.69 15.69 15.69 15.69 2.0K
11:33 15.69 15.69 15.67 15.67 4.2K
11:34 15.66 15.66 15.66 15.66 1.7K
11:35 15.65 15.65 15.63 15.63 6.9K
11:36 15.63 15.64 15.61 15.64 1.7K
11:37 15.63 15.64 15.63 15.63 1.2K
11:38 15.62 15.62 15.62 15.62 3.1K
11:40 15.63 15.63 15.61 15.62 2.6K
11:41 15.63 15.66 15.63 15.66 2.8K
11:42 15.66 15.67 15.66 15.67 1.9K
11:43 15.66 15.67 15.66 15.67 0.5K
11:44 15.67 15.67 15.67 15.67 0.1K
11:45 15.68 15.69 15.67 15.67 2.3K
11:46 15.68 15.68 15.68 15.68 2.4K
11:47 15.70 15.70 15.70 15.70 2.2K
11:49 15.71 15.71 15.71 15.71 1.0K
11:50 15.69 15.69 15.69 15.69 0.7K
11:52 15.69 15.69 15.68 15.68 2.0K
11:53 15.69 15.69 15.69 15.69 0.9K
11:54 15.69 15.69 15.69 15.69 0.7K
11:55 15.68 15.68 15.68 15.68 1.9K
11:57 15.67 15.67 15.67 15.67 1.1K
11:58 15.68 15.68 15.66 15.68 3.5K
11:59 15.67 15.67 15.67 15.67 0.3K
12:00 15.68 15.68 15.68 15.68 1.3K
12:01 15.67 15.67 15.67 15.67 0.3K
12:02 15.68 15.68 15.68 15.68 1.5K
12:03 15.67 15.69 15.67 15.68 1.6K
12:04 15.68 15.68 15.68 15.68 1.6K
12:05 15.68 15.68 15.68 15.68 2.5K
12:07 15.71 15.71 15.71 15.71 0.2K
12:09 15.71 15.71 15.71 15.71 0.7K
12:10 15.70 15.70 15.70 15.70 1.5K
12:11 15.72 15.72 15.72 15.72 1.1K
12:12 15.72 15.72 15.72 15.72 2.1K
12:13 15.72 15.72 15.72 15.72 0.9K
12:14 15.72 15.72 15.72 15.72 1.2K
12:15 15.72 15.72 15.71 15.71 9.5K
12:16 15.71 15.71 15.71 15.71 1.6K
12:17 15.70 15.71 15.70 15.71 9.1K
12:18 15.71 15.73 15.71 15.73 1.4K
12:19 15.73 15.73 15.73 15.73 1.2K
12:20 15.72 15.72 15.72 15.72 7.1K
12:21 15.71 15.71 15.71 15.71 2.3K
12:22 15.72 15.72 15.71 15.71 2.0K
12:24 15.71 15.71 15.71 15.71 1.2K
12:25 15.72 15.74 15.72 15.74 3.0K
12:26 15.73 15.73 15.73 15.73 1.1K
12:27 15.71 15.71 15.71 15.71 0.2K
12:28 15.72 15.72 15.71 15.71 1.9K
12:30 15.71 15.71 15.71 15.71 0.2K
12:31 15.72 15.72 15.72 15.72 1.1K
12:32 15.73 15.73 15.73 15.73 0.7K
12:34 15.73 15.73 15.73 15.73 1.7K
12:35 15.73 15.73 15.73 15.73 1.3K
12:36 15.73 15.73 15.73 15.73 3.7K
12:37 15.73 15.73 15.73 15.73 0.4K
12:38 15.73 15.73 15.72 15.72 2.1K
12:40 15.72 15.72 15.72 15.72 1.0K
12:41 15.74 15.74 15.74 15.74 2.1K
12:42 15.74 15.74 15.74 15.74 0.2K
12:43 15.74 15.74 15.74 15.74 6.9K
12:44 15.72 15.72 15.72 15.72 0.8K
12:45 15.73 15.73 15.73 15.72 0.1K
12:46 15.73 15.74 15.73 15.74 2.5K
12:47 15.72 15.72 15.72 15.72 13.5K
12:48 15.71 15.71 15.71 15.71 0.9K
12:49 15.71 15.71 15.71 15.71 0.8K
12:50 15.71 15.72 15.71 15.72 0.5K
12:51 15.72 15.72 15.72 15.72 4.7K
12:52 15.73 15.73 15.73 15.73 2.4K
12:53 15.74 15.74 15.74 15.74 1.1K
12:54 15.74 15.74 15.74 15.74 0.6K
12:56 15.74 15.74 15.74 15.74 0.4K
12:57 15.74 15.75 15.74 15.75 2.0K
12:58 15.75 15.75 15.73 15.73 2.5K
12:59 15.73 15.73 15.73 15.73 0.3K
13:00 15.72 15.73 15.72 15.73 3.0K
13:01 15.74 15.74 15.74 15.74 0.2K
13:02 15.75 15.75 15.75 15.75 0.6K
13:03 15.75 15.75 15.75 15.75 2.2K
13:04 15.75 15.75 15.75 15.75 2.3K
13:05 15.75 15.75 15.73 15.73 1.7K
13:06 15.73 15.73 15.73 15.73 0.2K
13:07 15.73 15.73 15.73 15.73 1.9K
13:08 15.73 15.73 15.73 15.73 0.3K
13:09 15.73 15.73 15.73 15.73 4.7K
13:10 15.73 15.73 15.72 15.72 4.9K
13:11 15.72 15.72 15.70 15.70 4.7K
13:12 15.70 15.70 15.70 15.70 0.7K
13:13 15.71 15.71 15.71 15.71 1.8K
13:14 15.71 15.71 15.71 15.71 0.5K
13:15 15.71 15.71 15.70 15.70 8.2K
13:16 15.71 15.71 15.68 15.68 6.0K
13:17 15.68 15.68 15.68 15.68 1.4K
13:18 15.68 15.68 15.68 15.68 1.0K
13:19 15.68 15.68 15.68 15.68 0.6K
13:20 15.68 15.68 15.68 15.68 0.6K
13:21 15.69 15.70 15.69 15.70 2.0K
13:22 15.70 15.70 15.69 15.69 1.4K
13:23 15.69 15.69 15.68 15.68 0.7K
13:24 15.70 15.70 15.70 15.70 0.4K
13:25 15.70 15.70 15.70 15.70 1.0K
13:26 15.70 15.70 15.70 15.70 0.7K
13:27 15.70 15.70 15.70 15.70 1.3K
13:29 15.68 15.68 15.68 15.68 0.6K
13:30 15.67 15.68 15.67 15.68 3.0K
13:31 15.68 15.68 15.68 15.68 1.4K
13:33 15.69 15.69 15.68 15.68 2.5K
13:35 15.66 15.66 15.66 15.66 1.3K
13:36 15.65 15.65 15.65 15.65 0.8K
13:37 15.66 15.66 15.64 15.64 1.8K
13:38 15.63 15.64 15.63 15.64 1.4K
13:39 15.64 15.64 15.64 15.64 2.3K
13:40 15.65 15.65 15.65 15.65 1.3K
13:41 15.66 15.66 15.66 15.66 1.3K
13:42 15.66 15.66 15.66 15.66 1.4K
13:43 15.63 15.63 15.63 15.63 2.7K
13:44 15.63 15.63 15.63 15.63 2.8K
13:45 15.62 15.62 15.62 15.62 0.3K
13:46 15.63 15.63 15.63 15.63 0.4K
13:47 15.63 15.64 15.63 15.64 0.8K
13:48 15.64 15.64 15.64 15.64 0.7K
13:49 15.63 15.64 15.63 15.64 1.6K
13:50 15.64 15.64 15.63 15.63 0.5K
13:51 15.64 15.64 15.63 15.63 2.8K
13:53 15.65 15.65 15.65 15.65 0.6K
13:55 15.65 15.65 15.64 15.64 2.8K
13:56 15.64 15.64 15.64 15.64 0.5K
13:57 15.64 15.64 15.63 15.63 1.4K
13:58 15.62 15.62 15.62 15.62 0.5K
13:59 15.61 15.61 15.61 15.61 1.0K
14:00 15.61 15.62 15.61 15.62 1.8K
14:01 15.62 15.62 15.62 15.62 3.3K
14:02 15.62 15.62 15.62 15.62 0.4K
14:03 15.62 15.62 15.60 15.60 1.7K
14:04 15.59 15.59 15.58 15.58 2.2K
14:05 15.60 15.60 15.59 15.59 2.2K
14:06 15.59 15.60 15.58 15.58 3.2K
14:08 15.59 15.59 15.59 15.59 0.6K
14:09 15.59 15.59 15.59 15.59 0.7K
14:10 15.59 15.59 15.59 15.59 1.6K
14:11 15.58 15.58 15.58 15.58 0.5K
14:12 15.58 15.58 15.58 15.58 1.5K
14:13 15.59 15.59 15.58 15.58 2.4K
14:14 15.58 15.58 15.58 15.58 10.5K
14:15 15.56 15.56 15.53 15.53 2.2K
14:16 15.53 15.53 15.53 15.53 0.4K
14:17 15.53 15.54 15.53 15.54 1.8K
14:18 15.52 15.52 15.52 15.52 2.9K
14:19 15.53 15.56 15.53 15.56 8.2K
14:20 15.57 15.57 15.57 15.57 2.0K
14:21 15.58 15.58 15.58 15.58 1.1K
14:22 15.58 15.58 15.58 15.58 1.7K
14:23 15.60 15.60 15.60 15.60 0.1K
14:24 15.60 15.60 15.59 15.59 1.9K
14:25 15.59 15.61 15.59 15.61 13.0K
14:26 15.60 15.60 15.60 15.60 1.3K
14:27 15.61 15.61 15.59 15.60 11.7K
14:28 15.59 15.59 15.59 15.59 0.5K
14:29 15.59 15.61 15.59 15.60 3.6K
14:30 15.60 15.60 15.60 15.60 1.3K
14:31 15.60 15.60 15.60 15.60 2.9K
14:32 15.60 15.60 15.60 15.60 6.4K
14:33 15.60 15.60 15.60 15.60 10.7K
14:34 15.60 15.60 15.60 15.60 0.8K
14:35 15.60 15.61 15.60 15.60 2.3K
14:36 15.60 15.60 15.59 15.60 12.3K
14:37 15.60 15.60 15.60 15.60 2.8K
14:38 15.60 15.60 15.60 15.60 2.8K
14:39 15.60 15.60 15.60 15.60 0.6K
14:40 15.60 15.60 15.60 15.60 2.8K
14:41 15.61 15.61 15.61 15.61 1.9K
14:42 15.60 15.60 15.60 15.60 3.8K
14:43 15.60 15.61 15.60 15.61 0.7K
14:44 15.61 15.61 15.61 15.61 0.3K
14:45 15.62 15.63 15.62 15.63 4.1K
14:47 15.63 15.63 15.62 15.62 1.9K
14:48 15.62 15.62 15.62 15.62 0.4K
14:49 15.61 15.61 15.61 15.61 2.1K
14:50 15.61 15.62 15.61 15.62 3.0K
14:51 15.61 15.63 15.61 15.63 2.7K
14:53 15.63 15.63 15.63 15.63 0.7K
14:54 15.63 15.64 15.63 15.64 3.4K
14:55 15.63 15.63 15.63 15.63 5.6K
14:56 15.63 15.63 15.63 15.63 0.6K
14:57 15.62 15.62 15.61 15.61 2.9K
14:58 15.61 15.61 15.61 15.61 1.5K
14:59 15.62 15.63 15.62 15.63 3.6K
15:00 15.62 15.63 15.62 15.63 3.2K
15:01 15.63 15.63 15.61 15.61 3.9K
15:02 15.60 15.60 15.59 15.59 4.5K
15:03 15.60 15.61 15.60 15.61 2.5K
15:04 15.61 15.61 15.61 15.61 0.7K
15:05 15.61 15.61 15.61 15.61 3.1K
15:06 15.61 15.61 15.61 15.61 1.3K
15:08 15.62 15.62 15.61 15.62 5.4K
15:10 15.62 15.62 15.61 15.61 2.0K
15:11 15.62 15.62 15.62 15.62 0.6K
15:12 15.62 15.62 15.60 15.60 8.0K
15:13 15.61 15.61 15.61 15.61 13.2K
15:14 15.61 15.61 15.61 15.61 4.8K
15:15 15.61 15.61 15.59 15.59 10.2K
15:16 15.59 15.59 15.59 15.59 1.6K
15:17 15.58 15.60 15.58 15.58 13.5K
15:18 15.59 15.59 15.59 15.59 1.7K
15:19 15.59 15.59 15.58 15.58 22.5K
15:20 15.59 15.60 15.59 15.59 13.6K
15:21 15.59 15.59 15.55 15.55 4.6K
15:22 15.55 15.57 15.55 15.57 4.9K
15:23 15.58 15.59 15.58 15.59 8.6K
15:24 15.59 15.59 15.59 15.59 1.5K
15:25 15.59 15.59 15.57 15.57 10.7K
15:26 15.58 15.58 15.57 15.58 2.8K
15:27 15.58 15.58 15.57 15.57 6.0K
15:28 15.58 15.59 15.57 15.57 18.2K
15:29 15.56 15.56 15.56 15.56 5.9K
15:30 15.56 15.56 15.56 15.56 1.0K
15:31 15.55 15.58 15.55 15.58 5.9K
15:32 15.58 15.58 15.57 15.58 18.9K
15:33 15.57 15.58 15.57 15.58 2.1K
15:34 15.58 15.58 15.58 15.58 1.4K
15:35 15.58 15.58 15.58 15.58 16.6K
15:36 15.59 15.61 15.59 15.61 5.6K
15:37 15.62 15.64 15.62 15.63 10.3K
15:38 15.63 15.63 15.63 15.63 0.4K
15:39 15.63 15.63 15.60 15.61 9.0K
15:40 15.61 15.61 15.61 15.61 5.9K
15:41 15.62 15.62 15.61 15.61 3.9K
15:42 15.62 15.62 15.61 15.61 4.9K
15:43 15.60 15.60 15.59 15.59 25.1K
15:44 15.59 15.59 15.56 15.56 19.1K
15:45 15.56 15.56 15.56 15.56 14.6K
15:46 15.56 15.56 15.54 15.54 2.3K
15:47 15.55 15.55 15.52 15.54 36.8K
15:48 15.54 15.56 15.54 15.55 12.6K
15:49 15.56 15.57 15.56 15.57 6.8K
15:50 15.57 15.58 15.55 15.58 36.1K
15:51 15.55 15.58 15.55 15.57 6.3K
15:52 15.58 15.59 15.58 15.59 6.7K
15:53 15.59 15.59 15.58 15.58 3.1K
15:54 15.58 15.59 15.56 15.56 8.7K
15:55 15.56 15.58 15.56 15.58 12.7K
15:56 15.58 15.59 15.58 15.58 16.6K
15:57 15.57 15.58 15.57 15.58 11.9K
15:58 15.57 15.58 15.56 15.56 34.7K
15:59 15.56 15.59 15.56 15.58 425.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし