DXCテクノロジー (DXC)

DXC
🏛️ アメリカ →
13.63
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
09:30 13.79 13.82 13.79 13.82 16.2K
09:31 13.82 13.89 13.82 13.89 2.6K
09:32 13.91 13.91 13.91 13.91 0.6K
09:33 13.88 13.94 13.88 13.88 3.0K
09:34 13.99 13.99 13.89 13.89 2.6K
09:35 13.91 13.91 13.91 13.91 1.4K
09:37 13.96 13.96 13.91 13.91 0.7K
09:38 13.92 13.92 13.92 13.92 0.2K
09:39 13.92 13.92 13.92 13.92 1.4K
09:41 13.81 13.97 13.81 13.88 2.8K
09:42 13.90 13.90 13.90 13.90 0.2K
09:43 13.90 13.96 13.88 13.96 2.0K
09:44 13.96 13.96 13.96 13.96 0.7K
09:45 13.96 13.96 13.96 13.96 2.9K
09:46 13.96 13.96 13.96 13.96 0.6K
09:47 13.96 13.97 13.96 13.97 1.5K
09:48 13.96 13.96 13.96 13.96 0.4K
09:49 13.95 13.95 13.95 13.95 1.9K
09:52 13.96 13.96 13.96 13.96 2.9K
09:53 13.97 13.97 13.97 13.97 3.7K
09:54 13.99 13.99 13.99 13.99 1.3K
09:55 13.99 13.99 13.99 13.99 0.9K
09:56 13.99 13.99 13.93 13.93 9.6K
09:57 13.93 13.96 13.93 13.95 2.4K
09:58 13.94 13.94 13.94 13.94 0.9K
09:59 13.94 13.94 13.94 13.94 0.9K
10:00 13.97 13.97 13.96 13.96 1.3K
10:01 13.96 13.96 13.94 13.94 2.2K
10:03 13.90 13.92 13.90 13.92 1.8K
10:05 13.92 13.95 13.92 13.95 5.2K
10:06 13.97 13.99 13.97 13.99 2.7K
10:07 13.98 13.98 13.98 13.98 1.8K
10:08 13.99 14.00 13.99 14.00 2.3K
10:09 14.01 14.01 13.96 13.97 15.6K
10:10 13.97 13.97 13.97 13.97 0.5K
10:11 13.97 13.97 13.95 13.95 3.8K
10:12 13.94 13.95 13.94 13.95 3.7K
10:13 13.92 13.92 13.92 13.92 1.0K
10:14 13.91 13.91 13.87 13.87 1.5K
10:15 13.87 13.88 13.86 13.86 8.1K
10:16 13.85 13.85 13.84 13.84 3.2K
10:17 13.86 13.88 13.86 13.87 3.9K
10:18 13.86 13.87 13.86 13.87 2.1K
10:19 13.87 13.88 13.87 13.88 6.1K
10:20 13.88 13.88 13.88 13.88 0.2K
10:21 13.88 13.88 13.86 13.86 2.4K
10:22 13.85 13.85 13.85 13.85 1.4K
10:23 13.85 13.85 13.85 13.85 1.9K
10:24 13.84 13.84 13.84 13.84 1.9K
10:25 13.83 13.83 13.83 13.83 0.5K
10:26 13.83 13.84 13.83 13.84 2.9K
10:27 13.82 13.82 13.82 13.82 1.3K
10:28 13.80 13.80 13.80 13.80 0.5K
10:29 13.80 13.80 13.79 13.79 1.9K
10:30 13.80 13.80 13.78 13.78 13.2K
10:31 13.79 13.81 13.79 13.81 1.1K
10:32 13.81 13.81 13.81 13.81 1.9K
10:33 13.79 13.80 13.79 13.80 0.7K
10:34 13.80 13.80 13.80 13.80 1.4K
10:35 13.79 13.83 13.79 13.83 3.0K
10:36 13.84 13.84 13.84 13.84 2.2K
10:37 13.83 13.83 13.81 13.81 4.6K
10:39 13.85 13.85 13.85 13.85 0.9K
10:40 13.84 13.84 13.83 13.83 3.5K
10:41 13.82 13.82 13.82 13.82 1.5K
10:43 13.80 13.80 13.80 13.80 1.3K
10:44 13.82 13.82 13.82 13.82 1.0K
10:45 13.80 13.80 13.79 13.79 1.4K
10:46 13.80 13.80 13.80 13.80 0.9K
10:47 13.80 13.80 13.80 13.80 0.9K
10:48 13.79 13.79 13.79 13.79 0.5K
10:49 13.80 13.80 13.77 13.77 2.4K
10:50 13.79 13.79 13.79 13.79 13.6K
10:51 13.79 13.79 13.79 13.79 3.1K
10:52 13.79 13.79 13.79 13.79 3.3K
10:54 13.78 13.78 13.76 13.76 1.3K
10:55 13.77 13.78 13.76 13.76 8.3K
10:56 13.76 13.79 13.76 13.79 4.8K
10:57 13.78 13.78 13.77 13.77 3.8K
10:58 13.79 13.79 13.79 13.79 0.6K
10:59 13.79 13.81 13.78 13.78 6.7K
11:00 13.80 13.80 13.80 13.80 2.8K
11:03 13.82 13.84 13.82 13.83 21.1K
11:04 13.79 13.79 13.79 13.79 1.1K
11:05 13.78 13.80 13.78 13.80 6.6K
11:06 13.81 13.81 13.81 13.81 2.7K
11:07 13.82 13.82 13.82 13.82 4.0K
11:09 13.84 13.84 13.81 13.81 7.3K
11:10 13.81 13.82 13.81 13.82 2.4K
11:11 13.82 13.82 13.82 13.82 1.2K
11:12 13.81 13.81 13.81 13.81 1.2K
11:13 13.80 13.80 13.80 13.80 1.5K
11:14 13.82 13.82 13.81 13.81 6.0K
11:15 13.81 13.83 13.80 13.83 13.8K
11:16 13.84 13.84 13.84 13.84 1.2K
11:17 13.85 13.85 13.85 13.85 1.7K
11:18 13.85 13.85 13.85 13.85 0.3K
11:19 13.85 13.85 13.84 13.84 3.0K
11:20 13.84 13.84 13.84 13.84 0.4K
11:21 13.84 13.84 13.84 13.84 0.6K
11:22 13.84 13.84 13.84 13.84 0.5K
11:23 13.85 13.85 13.84 13.84 9.8K
11:24 13.84 13.86 13.84 13.86 4.0K
11:25 13.86 13.87 13.86 13.87 0.7K
11:26 13.87 13.88 13.87 13.88 7.3K
11:29 13.87 13.87 13.87 13.87 2.0K
11:30 13.87 13.87 13.86 13.86 3.9K
11:32 13.88 13.88 13.88 13.88 3.0K
11:33 13.87 13.87 13.87 13.87 4.2K
11:35 13.85 13.85 13.85 13.85 4.9K
11:36 13.85 13.85 13.84 13.84 3.8K
11:37 13.84 13.84 13.83 13.83 2.4K
11:38 13.83 13.83 13.83 13.83 1.0K
11:39 13.84 13.86 13.84 13.86 3.3K
11:40 13.86 13.86 13.86 13.86 2.1K
11:41 13.84 13.85 13.84 13.85 1.6K
11:42 13.83 13.84 13.83 13.84 2.7K
11:43 13.85 13.86 13.85 13.86 2.1K
11:44 13.84 13.84 13.84 13.84 1.7K
11:45 13.84 13.85 13.84 13.85 2.5K
11:46 13.84 13.84 13.83 13.83 3.2K
11:47 13.83 13.83 13.83 13.83 0.2K
11:48 13.84 13.84 13.83 13.83 2.5K
11:49 13.84 13.84 13.84 13.84 0.6K
11:50 13.82 13.83 13.81 13.81 4.0K
11:51 13.81 13.81 13.81 13.81 3.0K
11:52 13.81 13.81 13.81 13.81 3.2K
11:53 13.81 13.81 13.80 13.81 7.4K
11:54 13.81 13.81 13.81 13.81 1.4K
11:55 13.81 13.81 13.81 13.81 1.8K
11:56 13.79 13.79 13.79 13.79 5.1K
11:57 13.79 13.79 13.79 13.79 1.3K
11:58 13.81 13.81 13.81 13.81 17.5K
11:59 13.82 13.82 13.82 13.82 1.4K
12:00 13.83 13.83 13.83 13.83 0.9K
12:01 13.81 13.81 13.81 13.81 6.4K
12:05 13.81 13.81 13.81 13.81 4.2K
12:06 13.81 13.81 13.81 13.81 1.6K
12:07 13.81 13.81 13.81 13.81 0.6K
12:08 13.81 13.81 13.81 13.81 3.1K
12:10 13.82 13.82 13.81 13.81 4.6K
12:14 13.82 13.82 13.82 13.82 1.0K
12:15 13.83 13.83 13.83 13.83 8.9K
12:18 13.83 13.83 13.82 13.83 11.4K
12:19 13.84 13.84 13.84 13.84 1.7K
12:20 13.85 13.85 13.85 13.85 1.3K
12:21 13.86 13.86 13.86 13.86 5.9K
12:28 13.87 13.87 13.86 13.86 2.6K
12:31 13.86 13.86 13.86 13.86 0.3K
12:32 13.86 13.86 13.85 13.85 3.8K
12:33 13.85 13.85 13.85 13.85 2.9K
12:37 13.85 13.85 13.85 13.85 1.9K
12:38 13.86 13.86 13.86 13.86 0.2K
12:39 13.85 13.85 13.85 13.85 4.4K
12:40 13.83 13.83 13.83 13.83 2.8K
12:42 13.84 13.84 13.84 13.84 2.6K
12:43 13.86 13.86 13.86 13.86 1.2K
12:44 13.86 13.86 13.86 13.85 2.3K
12:47 13.86 13.86 13.86 13.86 0.7K
12:48 13.85 13.85 13.85 13.85 3.3K
12:51 13.85 13.85 13.85 13.85 2.6K
12:55 13.84 13.84 13.84 13.84 3.6K
12:59 13.82 13.83 13.82 13.83 1.5K
13:00 13.83 13.83 13.83 13.83 4.8K
13:02 13.81 13.81 13.81 13.81 0.8K
13:04 13.81 13.81 13.81 13.81 1.7K
13:06 13.81 13.82 13.81 13.82 1.6K
13:08 13.82 13.82 13.82 13.82 1.5K
13:09 13.81 13.81 13.81 13.81 1.0K
13:10 13.82 13.82 13.82 13.82 2.8K
13:12 13.83 13.83 13.83 13.83 0.3K
13:13 13.83 13.83 13.82 13.82 2.9K
13:14 13.83 13.83 13.83 13.83 0.6K
13:15 13.83 13.83 13.83 13.83 1.5K
13:16 13.83 13.84 13.83 13.84 5.2K
13:17 13.84 13.84 13.84 13.84 1.5K
13:18 13.84 13.84 13.84 13.84 3.5K
13:21 13.86 13.86 13.86 13.86 0.1K
13:22 13.85 13.85 13.85 13.85 0.5K
13:23 13.85 13.85 13.84 13.84 2.5K
13:24 13.83 13.83 13.83 13.83 0.2K
13:25 13.84 13.84 13.84 13.83 0.2K
13:26 13.83 13.83 13.82 13.82 1.5K
13:27 13.82 13.82 13.82 13.82 0.5K
13:28 13.82 13.82 13.82 13.82 1.0K
13:29 13.82 13.82 13.82 13.82 0.8K
13:30 13.82 13.83 13.82 13.83 0.7K
13:31 13.83 13.83 13.83 13.83 4.9K
13:32 13.86 13.86 13.85 13.85 3.5K
13:33 13.84 13.84 13.83 13.83 3.2K
13:35 13.84 13.84 13.84 13.84 2.1K
13:40 13.85 13.85 13.85 13.85 1.1K
13:42 13.85 13.85 13.82 13.82 4.6K
13:43 13.83 13.83 13.83 13.83 4.2K
13:47 13.84 13.85 13.84 13.84 16.0K
13:52 13.85 13.85 13.84 13.84 2.7K
13:53 13.84 13.84 13.84 13.84 2.1K
13:55 13.84 13.84 13.83 13.83 4.3K
13:58 13.83 13.83 13.83 13.83 1.4K
13:59 13.82 13.82 13.82 13.82 1.9K
14:00 13.82 13.82 13.82 13.82 2.6K
14:01 13.82 13.82 13.82 13.82 1.3K
14:02 13.81 13.81 13.80 13.80 50.7K
14:03 13.80 13.80 13.80 13.80 0.9K
14:04 13.80 13.80 13.80 13.80 0.4K
14:05 13.80 13.80 13.77 13.77 18.5K
14:07 13.77 13.77 13.77 13.77 5.1K
14:08 13.78 13.79 13.78 13.79 3.1K
14:09 13.78 13.78 13.78 13.78 0.7K
14:10 13.79 13.79 13.79 13.79 1.4K
14:11 13.77 13.78 13.77 13.77 2.9K
14:12 13.77 13.77 13.77 13.77 2.0K
14:13 13.76 13.76 13.76 13.76 1.0K
14:15 13.75 13.75 13.75 13.75 1.3K
14:16 13.75 13.75 13.74 13.74 1.2K
14:17 13.75 13.75 13.75 13.75 0.8K
14:18 13.75 13.75 13.75 13.75 1.7K
14:19 13.75 13.75 13.75 13.75 3.6K
14:21 13.75 13.75 13.75 13.75 0.7K
14:22 13.75 13.75 13.75 13.75 1.4K
14:23 13.75 13.75 13.75 13.75 2.7K
14:24 13.76 13.76 13.75 13.75 2.9K
14:25 13.75 13.76 13.75 13.76 2.9K
14:26 13.74 13.74 13.74 13.74 3.8K
14:27 13.74 13.74 13.74 13.74 2.8K
14:29 13.75 13.75 13.75 13.75 0.6K
14:30 13.76 13.76 13.76 13.76 2.1K
14:31 13.76 13.76 13.76 13.76 0.2K
14:32 13.76 13.76 13.76 13.76 0.8K
14:33 13.76 13.77 13.76 13.77 2.6K
14:34 13.77 13.78 13.77 13.78 1.6K
14:35 13.78 13.78 13.77 13.77 2.2K
14:36 13.78 13.78 13.78 13.78 6.5K
14:37 13.78 13.78 13.78 13.78 1.3K
14:38 13.78 13.78 13.78 13.78 2.7K
14:40 13.79 13.79 13.78 13.78 3.8K
14:41 13.79 13.79 13.79 13.79 0.8K
14:42 13.79 13.79 13.79 13.79 0.5K
14:44 13.79 13.79 13.79 13.79 0.8K
14:45 13.79 13.79 13.79 13.79 0.6K
14:46 13.79 13.79 13.79 13.79 1.0K
14:48 13.79 13.79 13.79 13.79 2.0K
14:49 13.79 13.79 13.79 13.79 5.7K
14:54 13.79 13.79 13.79 13.79 4.5K
14:55 13.77 13.77 13.77 13.77 2.6K
14:58 13.76 13.77 13.76 13.77 0.8K
14:59 13.77 13.77 13.77 13.77 1.2K
15:01 13.76 13.76 13.76 13.76 4.4K
15:02 13.74 13.74 13.74 13.74 3.1K
15:03 13.75 13.75 13.75 13.75 4.6K
15:04 13.75 13.75 13.75 13.75 4.6K
15:05 13.75 13.75 13.75 13.75 3.1K
15:06 13.76 13.76 13.76 13.76 0.9K
15:08 13.76 13.76 13.76 13.76 2.6K
15:10 13.76 13.76 13.76 13.76 0.3K
15:11 13.76 13.76 13.76 13.76 0.9K
15:12 13.76 13.76 13.75 13.76 4.0K
15:13 13.76 13.76 13.76 13.76 4.3K
15:14 13.76 13.76 13.76 13.76 1.1K
15:15 13.76 13.76 13.76 13.76 2.1K
15:16 13.76 13.76 13.76 13.76 1.6K
15:17 13.76 13.76 13.75 13.75 6.1K
15:18 13.74 13.74 13.74 13.74 2.9K
15:20 13.74 13.74 13.74 13.74 5.9K
15:22 13.75 13.75 13.74 13.74 1.2K
15:23 13.75 13.76 13.74 13.75 7.1K
15:24 13.75 13.75 13.75 13.75 1.0K
15:25 13.74 13.74 13.74 13.74 2.1K
15:26 13.73 13.73 13.73 13.73 1.9K
15:27 13.73 13.73 13.73 13.73 1.5K
15:28 13.72 13.73 13.72 13.73 1.0K
15:29 13.73 13.74 13.73 13.74 5.9K
15:31 13.74 13.75 13.74 13.75 7.0K
15:32 13.75 13.76 13.75 13.76 4.3K
15:33 13.75 13.75 13.75 13.75 4.3K
15:34 13.75 13.75 13.75 13.75 2.4K
15:35 13.75 13.75 13.75 13.75 4.1K
15:36 13.75 13.75 13.75 13.75 0.5K
15:37 13.75 13.75 13.75 13.75 3.3K
15:38 13.75 13.75 13.75 13.75 1.9K
15:39 13.75 13.75 13.74 13.74 3.6K
15:40 13.75 13.76 13.75 13.75 15.0K
15:41 13.75 13.75 13.75 13.75 0.7K
15:42 13.75 13.75 13.75 13.75 5.0K
15:43 13.75 13.75 13.75 13.75 5.2K
15:44 13.76 13.76 13.76 13.76 1.4K
15:45 13.76 13.76 13.76 13.76 2.3K
15:46 13.76 13.76 13.75 13.76 3.1K
15:47 13.76 13.76 13.75 13.75 4.9K
15:48 13.75 13.77 13.75 13.77 11.2K
15:49 13.77 13.77 13.77 13.77 2.6K
15:50 13.77 13.77 13.75 13.75 5.2K
15:51 13.75 13.75 13.74 13.74 2.6K
15:52 13.75 13.75 13.74 13.75 3.5K
15:53 13.75 13.75 13.75 13.75 4.2K
15:54 13.75 13.75 13.73 13.73 5.8K
15:55 13.74 13.75 13.74 13.75 16.3K
15:56 13.75 13.75 13.74 13.74 11.8K
15:57 13.74 13.74 13.74 13.74 6.2K
15:58 13.74 13.74 13.73 13.73 11.9K
15:59 13.73 13.74 13.70 13.70 358.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし