DXCテクノロジー (DXC)

DXC
🏛️ アメリカ →
14.01
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
2023-12-29 22.96 23.15 22.78 22.87 1.4M
2023-12-28 22.72 23.07 22.72 23.04 1.2M
2023-12-27 22.97 23.01 22.82 22.85 1.3M
2023-12-26 22.81 23.15 22.78 22.99 1.6M
2023-12-22 22.60 23.11 22.60 22.82 2.1M
2023-12-21 22.08 22.84 22.08 22.60 3.9M
2023-12-20 24.63 24.65 21.96 21.99 6.1M
2023-12-19 24.67 25.09 24.56 25.03 2.6M
2023-12-18 24.69 24.84 24.46 24.58 2.2M
2023-12-15 24.89 25.05 24.47 24.72 16.2M
2023-12-14 24.42 25.14 24.41 24.97 3.9M
2023-12-13 23.38 24.08 23.24 23.97 2.4M
2023-12-12 23.61 23.72 23.37 23.44 2.6M
2023-12-11 23.75 23.89 23.68 23.73 2.3M
2023-12-08 23.68 23.98 23.58 23.76 1.8M
2023-12-07 23.04 23.69 23.04 23.60 2.3M
2023-12-06 23.66 23.90 23.40 23.44 1.6M
2023-12-05 23.68 23.87 23.40 23.46 2.1M
2023-12-04 23.36 24.01 23.00 23.86 2.3M
2023-12-01 23.02 23.66 23.02 23.64 1.9M
2023-11-30 23.37 23.50 23.00 23.13 2.6M
2023-11-29 23.23 23.46 23.20 23.33 1.5M
2023-11-28 22.99 23.19 22.83 23.04 1.4M
2023-11-27 22.90 23.19 22.90 23.08 1.5M
2023-11-24 23.11 23.29 23.02 23.07 0.7M
2023-11-22 22.96 23.29 22.96 23.06 2.4M
2023-11-21 22.89 23.10 22.79 22.95 1.8M
2023-11-20 22.72 23.08 22.55 23.00 1.6M
2023-11-17 22.71 22.83 22.57 22.74 2.4M
2023-11-16 22.81 22.99 22.25 22.49 3.4M
2023-11-15 22.54 23.17 22.54 22.93 2.0M
2023-11-14 21.95 22.78 21.95 22.60 3.2M
2023-11-13 21.68 21.88 21.57 21.66 1.4M
2023-11-10 21.59 21.88 21.43 21.86 2.0M
2023-11-09 21.74 22.01 21.50 21.54 5.7M
2023-11-08 21.81 21.95 21.58 21.80 4.6M
2023-11-07 21.99 22.23 21.79 21.80 4.7M
2023-11-06 22.22 22.28 21.83 22.11 2.6M
2023-11-03 22.57 23.02 22.27 22.30 3.3M
2023-11-02 21.03 22.47 20.97 22.31 5.4M
2023-11-01 20.20 20.37 20.05 20.29 3.9M
2023-10-31 19.73 20.36 19.73 20.17 3.5M
2023-10-30 19.66 19.81 19.49 19.67 2.7M
2023-10-27 19.71 19.87 19.30 19.55 2.3M
2023-10-26 19.53 19.97 19.50 19.66 1.9M
2023-10-25 19.78 19.87 19.41 19.47 1.9M
2023-10-24 19.56 20.05 19.55 19.89 2.1M
2023-10-23 20.19 20.30 19.50 19.50 2.4M
2023-10-20 20.50 20.70 20.33 20.33 1.9M
2023-10-19 21.02 21.02 20.55 20.58 2.3M
2023-10-18 20.74 21.56 20.65 20.91 2.5M
2023-10-17 20.75 21.10 20.01 20.89 4.3M
2023-10-16 21.89 22.37 21.84 22.25 2.0M
2023-10-13 22.31 22.35 21.64 21.68 1.9M
2023-10-12 22.49 22.49 22.06 22.20 2.6M
2023-10-11 22.25 22.64 22.14 22.44 1.5M
2023-10-10 22.16 22.48 22.10 22.20 1.8M
2023-10-09 21.16 22.11 21.13 22.04 2.2M
2023-10-06 21.20 21.52 21.02 21.37 1.7M
2023-10-05 21.12 21.37 21.01 21.24 2.4M
2023-10-04 21.17 21.32 20.76 21.15 3.0M
2023-10-03 20.92 21.51 20.87 21.16 3.5M
2023-10-02 20.77 21.60 20.70 21.15 52.5M
2023-09-29 20.69 21.06 20.61 20.83 2.5M
2023-09-28 20.31 20.70 19.81 20.47 2.3M
2023-09-27 20.44 20.55 20.24 20.35 2.1M
2023-09-26 20.33 20.56 20.24 20.29 2.0M
2023-09-25 20.05 20.71 20.05 20.50 1.9M
2023-09-22 20.44 20.57 20.22 20.30 1.5M
2023-09-21 20.32 20.70 20.30 20.39 2.8M
2023-09-20 20.63 20.94 20.53 20.55 3.1M
2023-09-19 20.30 20.69 20.21 20.47 1.9M
2023-09-18 20.43 20.45 19.89 20.27 2.1M
2023-09-15 20.60 20.91 20.47 20.69 10.6M
2023-09-14 20.21 20.71 20.07 20.69 3.9M
2023-09-13 20.52 20.53 19.97 19.98 2.1M
2023-09-12 20.28 20.52 20.21 20.41 2.2M
2023-09-11 20.70 20.93 20.28 20.42 2.1M
2023-09-08 20.45 20.66 20.39 20.55 1.7M
2023-09-07 20.77 20.81 20.39 20.40 3.3M
2023-09-06 20.97 21.28 20.97 21.02 2.3M
2023-09-05 20.90 21.39 20.85 21.17 2.8M
2023-09-01 20.94 21.16 20.81 21.11 2.1M
2023-08-31 20.64 20.84 20.54 20.74 2.5M
2023-08-30 20.70 20.82 20.49 20.52 1.8M
2023-08-29 20.65 20.80 20.50 20.78 1.4M
2023-08-28 20.58 20.83 20.48 20.59 1.7M
2023-08-25 20.74 20.85 20.48 20.50 1.6M
2023-08-24 20.90 21.13 20.62 20.64 1.3M
2023-08-23 20.42 20.92 20.42 20.90 1.4M
2023-08-22 20.50 20.86 20.35 20.37 2.0M
2023-08-21 20.21 20.40 20.07 20.36 1.6M
2023-08-18 20.14 20.32 20.06 20.25 2.2M
2023-08-17 20.54 20.80 20.25 20.33 2.5M
2023-08-16 20.28 20.70 20.28 20.43 2.7M
2023-08-15 20.34 20.59 20.22 20.34 2.2M
2023-08-14 20.23 20.67 20.23 20.53 2.2M
2023-08-11 20.08 20.50 20.08 20.42 2.9M
2023-08-10 20.40 20.61 20.18 20.26 2.6M
2023-08-09 20.05 20.39 19.90 20.08 3.2M
2023-08-08 19.00 20.11 18.82 20.04 5.2M
2023-08-07 19.29 19.63 19.01 19.35 3.8M
2023-08-04 19.15 19.79 19.09 19.32 5.3M
2023-08-03 20.70 21.03 18.61 19.10 17.1M
2023-08-02 27.38 27.55 26.94 27.07 3.0M
2023-08-01 27.41 27.67 27.34 27.65 1.5M
2023-07-31 27.63 28.01 27.45 27.65 1.6M
2023-07-28 28.49 28.52 27.58 27.70 1.3M
2023-07-27 28.74 28.83 27.92 28.01 1.1M
2023-07-26 28.46 28.89 28.25 28.38 1.3M
2023-07-25 27.87 28.54 27.87 28.49 4.2M
2023-07-24 27.90 28.22 27.73 27.73 1.5M
2023-07-21 28.12 28.19 27.80 27.91 0.8M
2023-07-20 28.13 28.20 27.90 27.97 1.0M
2023-07-19 28.44 28.61 28.08 28.19 1.1M
2023-07-18 27.92 28.41 27.92 28.30 1.2M
2023-07-17 27.59 28.13 27.57 27.96 1.1M
2023-07-14 28.27 28.27 27.69 27.73 0.8M
2023-07-13 28.00 28.42 28.00 28.30 1.3M
2023-07-12 27.95 28.17 27.47 27.82 1.3M
2023-07-11 27.78 27.89 27.34 27.57 1.1M
2023-07-10 27.11 27.62 27.11 27.58 1.8M
2023-07-07 26.33 27.46 26.33 27.22 2.8M
2023-07-06 26.21 26.44 25.87 26.25 1.6M
2023-07-05 26.90 26.90 26.46 26.50 1.6M
2023-07-03 26.60 27.17 26.50 27.10 0.8M
2023-06-30 26.52 26.94 26.43 26.72 1.7M
2023-06-29 26.10 26.37 26.05 26.23 1.8M
2023-06-28 26.18 26.31 25.99 26.06 1.6M
2023-06-27 26.04 26.44 25.81 26.16 1.7M
2023-06-26 25.85 26.39 25.69 26.09 1.5M
2023-06-23 26.28 26.41 25.74 25.85 2.6M
2023-06-22 26.96 26.98 26.63 26.81 1.6M
2023-06-21 27.16 27.33 27.01 27.10 2.0M
2023-06-20 27.22 27.51 26.95 27.35 2.1M
2023-06-16 27.84 27.93 27.24 27.44 4.1M
2023-06-15 26.77 27.71 26.77 27.70 1.9M
2023-06-14 27.37 27.64 26.90 26.95 1.8M
2023-06-13 26.84 27.16 26.84 27.16 2.0M
2023-06-12 26.13 26.76 26.13 26.62 1.5M
2023-06-09 26.42 26.53 26.09 26.12 1.5M
2023-06-08 26.78 26.92 26.31 26.32 1.4M
2023-06-07 25.83 26.73 25.71 26.71 2.2M
2023-06-06 24.88 25.78 24.88 25.67 1.6M
2023-06-05 25.35 25.48 24.86 25.08 2.7M
2023-06-02 25.15 25.94 25.02 25.70 2.2M
2023-06-01 24.98 25.05 24.58 24.79 3.0M
2023-05-31 25.01 25.22 24.83 25.03 3.0M
2023-05-30 24.85 25.54 24.76 25.26 2.4M
2023-05-26 24.24 24.89 24.17 24.75 1.9M
2023-05-25 24.05 24.33 23.68 24.21 2.4M
2023-05-24 24.35 24.53 24.06 24.18 2.1M
2023-05-23 24.54 24.92 24.45 24.60 2.4M
2023-05-22 24.62 24.98 24.18 24.74 3.0M
2023-05-19 23.50 25.37 23.18 24.44 5.0M
2023-05-18 23.85 24.05 23.36 23.84 3.7M
2023-05-17 23.10 23.77 22.97 23.76 2.3M
2023-05-16 23.22 23.42 22.88 22.93 2.2M
2023-05-15 23.07 23.58 22.89 23.33 1.5M
2023-05-12 22.98 22.98 22.68 22.87 0.9M
2023-05-11 22.58 22.97 22.49 22.84 1.0M
2023-05-10 23.08 23.09 22.29 22.72 1.8M
2023-05-09 22.28 22.89 22.17 22.68 1.7M
2023-05-08 22.96 23.00 22.46 22.51 1.9M
2023-05-05 22.60 22.86 22.46 22.69 2.0M
2023-05-04 23.35 23.47 22.11 22.24 1.6M
2023-05-03 23.51 23.88 23.37 23.58 1.8M
2023-05-02 23.81 23.90 23.10 23.55 1.2M
2023-05-01 23.85 24.08 23.70 23.87 0.9M
2023-04-28 23.19 23.96 23.03 23.85 1.6M
2023-04-27 23.01 23.43 22.80 23.35 1.2M
2023-04-26 23.25 23.46 22.74 22.86 1.1M
2023-04-25 23.80 23.91 23.28 23.29 1.3M
2023-04-24 24.14 24.31 24.03 24.16 0.7M
2023-04-21 24.54 24.57 24.03 24.13 1.3M
2023-04-20 24.62 24.79 24.37 24.57 1.1M
2023-04-19 25.14 25.25 24.86 24.92 1.1M
2023-04-18 25.72 25.79 25.25 25.34 1.1M
2023-04-17 25.47 25.71 25.42 25.66 1.1M
2023-04-14 25.64 25.86 25.27 25.54 1.4M
2023-04-13 25.00 25.59 24.90 25.51 1.7M
2023-04-12 25.35 25.39 24.88 25.03 1.2M
2023-04-11 25.19 25.30 25.03 25.11 1.9M
2023-04-10 24.55 25.09 24.52 25.07 2.0M
2023-04-06 24.93 25.00 24.64 24.74 1.6M
2023-04-05 24.66 24.99 24.51 24.91 2.0M
2023-04-04 25.43 25.50 24.67 24.88 2.0M
2023-04-03 25.63 25.72 25.16 25.33 1.6M
2023-03-31 25.21 25.58 25.21 25.56 1.5M
2023-03-30 25.05 25.31 24.92 25.06 1.4M
2023-03-29 24.74 24.94 24.60 24.83 1.5M
2023-03-28 24.00 24.41 23.91 24.36 1.4M
2023-03-27 23.85 24.26 23.58 24.08 2.0M
2023-03-24 22.85 23.43 22.76 23.36 1.5M
2023-03-23 23.68 24.02 23.08 23.25 1.6M
2023-03-22 24.03 24.46 23.62 23.63 2.0M
2023-03-21 23.54 24.11 23.51 24.03 1.8M
2023-03-20 23.01 23.59 22.92 23.16 2.5M
2023-03-17 23.28 23.28 22.46 22.92 4.7M
2023-03-16 22.83 23.63 22.52 23.47 2.8M
2023-03-15 23.73 23.95 22.90 23.33 2.2M
2023-03-14 24.96 25.20 24.31 24.58 2.5M
2023-03-13 25.10 25.13 24.27 24.35 2.2M
2023-03-10 26.05 26.14 25.43 25.51 1.8M
2023-03-09 27.43 27.61 26.37 26.39 1.2M
2023-03-08 26.45 27.47 26.40 27.41 1.6M
2023-03-07 27.77 27.95 26.45 26.47 2.2M
2023-03-06 28.96 29.09 28.39 28.48 1.6M
2023-03-03 28.44 29.07 28.23 28.89 1.1M
2023-03-02 27.59 28.33 27.49 28.27 1.3M
2023-03-01 27.70 27.92 27.50 27.81 1.1M
2023-02-28 28.06 28.42 27.74 27.74 1.5M
2023-02-27 28.06 28.49 27.80 28.02 1.4M
2023-02-24 27.88 28.00 27.28 27.73 1.2M
2023-02-23 28.11 28.51 27.87 28.34 1.1M
2023-02-22 28.16 28.41 27.92 28.06 1.1M
2023-02-21 28.38 28.76 28.11 28.21 1.4M
2023-02-17 28.74 29.06 28.48 28.76 1.9M
2023-02-16 28.95 29.42 28.67 28.84 1.0M
2023-02-15 28.81 29.59 28.75 29.36 1.3M
2023-02-14 29.42 29.60 28.80 29.12 1.5M
2023-02-13 28.83 29.85 28.83 29.64 1.6M
2023-02-10 28.99 29.15 28.73 28.90 1.1M
2023-02-09 28.73 29.74 28.41 29.15 1.7M
2023-02-08 27.97 28.37 27.84 28.23 1.8M
2023-02-07 27.27 28.33 27.27 28.15 2.3M
2023-02-06 28.47 28.59 27.40 27.43 1.9M
2023-02-03 29.03 29.68 28.82 28.89 2.2M
2023-02-02 29.24 30.27 28.56 29.59 4.0M
2023-02-01 28.73 28.93 28.06 28.84 3.1M
2023-01-31 28.09 28.73 27.84 28.73 1.5M
2023-01-30 27.89 28.47 27.88 28.11 0.9M
2023-01-27 28.37 28.76 28.24 28.27 1.1M
2023-01-26 28.14 28.59 27.85 28.56 0.9M
2023-01-25 27.69 27.97 27.60 27.88 1.1M
2023-01-24 28.76 28.93 28.00 28.01 1.5M
2023-01-23 28.51 29.43 28.39 29.14 1.4M
2023-01-20 28.38 28.75 28.20 28.40 1.1M
2023-01-19 28.14 28.74 28.05 28.17 1.5M
2023-01-18 29.17 29.73 28.94 28.96 1.8M
2023-01-17 28.82 29.30 28.66 29.10 1.2M
2023-01-13 28.58 28.85 28.37 28.81 1.0M
2023-01-12 28.48 28.91 28.42 28.82 1.1M
2023-01-11 28.46 28.48 27.76 28.30 1.6M
2023-01-10 28.22 28.55 28.14 28.48 1.0M
2023-01-09 28.37 28.75 28.21 28.27 1.6M
2023-01-06 27.88 28.40 27.59 28.17 1.5M
2023-01-05 27.88 28.13 27.58 27.66 1.7M
2023-01-04 28.05 28.37 27.64 28.18 1.5M
2023-01-03 26.72 27.75 26.65 27.67 1.9M