ASR Nederland NV (ASRNL)

ASRNL
🏛️ オランダ →
57.18
最終更新: 2025-10-03
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
09:00 46.19 46.19 46.16 46.16 3.6K
09:01 46.18 46.23 46.16 46.19 2.7K
09:02 46.22 46.24 46.21 46.21 1.3K
09:03 46.19 46.20 46.19 46.19 0.3K
09:04 46.19 46.19 46.14 46.15 0.5K
09:05 46.11 46.16 46.11 46.16 0.2K
09:06 46.16 46.21 46.16 46.21 0.4K
09:07 46.20 46.20 46.15 46.15 0.3K
09:08 46.16 46.16 46.16 46.16 0.2K
09:09 46.13 46.13 46.13 46.13 0.0K
09:10 46.16 46.16 46.14 46.14 0.2K
09:12 46.15 46.15 46.14 46.14 0.3K
09:13 46.12 46.12 46.12 46.12 0.0K
09:14 46.08 46.09 46.08 46.09 0.3K
09:15 46.09 46.09 46.06 46.06 0.4K
09:16 46.05 46.05 46.05 46.05 0.1K
09:18 46.10 46.14 46.10 46.14 0.3K
09:20 46.22 46.22 46.22 46.22 0.6K
09:22 46.27 46.27 46.26 46.26 0.5K
09:23 46.26 46.26 46.25 46.25 0.3K
09:24 46.26 46.26 46.25 46.25 0.2K
09:25 46.26 46.26 46.25 46.25 0.1K
09:26 46.23 46.23 46.22 46.22 0.3K
09:27 46.25 46.25 46.24 46.25 0.4K
09:28 46.24 46.24 46.24 46.24 0.0K
09:29 46.24 46.25 46.24 46.25 0.1K
09:30 46.25 46.26 46.22 46.22 0.4K
09:31 46.26 46.26 46.26 46.26 0.4K
09:32 46.20 46.20 46.20 46.20 0.1K
09:33 46.21 46.21 46.19 46.19 0.1K
09:34 46.21 46.21 46.21 46.21 0.1K
09:35 46.21 46.21 46.19 46.19 0.3K
09:36 46.17 46.17 46.17 46.17 0.2K
09:37 46.21 46.21 46.21 46.21 0.3K
09:39 46.23 46.23 46.23 46.23 0.3K
09:40 46.26 46.26 46.26 46.26 0.1K
09:42 46.28 46.28 46.28 46.28 0.5K
09:43 46.30 46.30 46.30 46.30 0.2K
09:46 46.26 46.26 46.23 46.23 0.4K
09:47 46.25 46.27 46.25 46.27 0.2K
09:49 46.26 46.26 46.26 46.26 0.3K
09:53 46.25 46.25 46.25 46.25 0.0K
09:55 46.21 46.21 46.21 46.21 0.0K
10:01 46.21 46.21 46.21 46.21 0.1K
10:04 46.18 46.18 46.18 46.18 0.2K
10:10 46.17 46.17 46.15 46.15 0.1K
10:11 46.14 46.14 46.14 46.14 0.0K
10:12 46.12 46.14 46.12 46.14 0.3K
10:13 46.15 46.15 46.15 46.15 0.3K
10:14 46.13 46.13 46.13 46.13 1.1K
10:15 46.13 46.13 46.13 46.13 0.0K
10:16 46.12 46.12 46.12 46.12 0.2K
10:19 46.12 46.12 46.11 46.11 0.1K
10:20 46.11 46.11 46.10 46.10 0.1K
10:21 46.09 46.09 46.09 46.09 0.0K
10:22 46.10 46.10 46.10 46.10 0.2K
10:25 46.12 46.12 46.12 46.12 0.1K
10:27 46.12 46.12 46.11 46.11 0.2K
10:28 46.17 46.17 46.17 46.17 2.1K
10:30 46.16 46.18 46.16 46.18 0.2K
10:31 46.19 46.19 46.19 46.19 0.3K
10:32 46.19 46.19 46.19 46.19 0.0K
10:34 46.18 46.19 46.15 46.15 0.6K
10:36 46.14 46.16 46.14 46.16 0.1K
10:39 46.14 46.14 46.14 46.14 1.0K
10:41 46.17 46.17 46.17 46.17 0.3K
10:42 46.17 46.17 46.17 46.17 0.2K
10:43 46.17 46.17 46.17 46.17 0.0K
10:44 46.18 46.18 46.17 46.18 0.1K
10:45 46.18 46.18 46.17 46.17 0.4K
10:46 46.18 46.18 46.18 46.18 0.1K
10:47 46.17 46.17 46.17 46.17 0.1K
10:48 46.16 46.16 46.16 46.16 0.1K
10:49 46.18 46.18 46.18 46.18 0.4K
10:50 46.17 46.17 46.14 46.14 0.3K
10:53 46.15 46.15 46.15 46.15 0.0K
10:54 46.16 46.16 46.16 46.16 0.0K
10:56 46.16 46.16 46.11 46.11 0.7K
10:58 46.12 46.14 46.12 46.14 0.4K
10:59 46.14 46.14 46.14 46.14 0.1K
11:00 46.14 46.14 46.14 46.14 0.1K
11:01 46.17 46.17 46.17 46.17 0.1K
11:02 46.18 46.18 46.18 46.18 0.2K
11:03 46.21 46.21 46.21 46.21 1.0K
11:04 46.23 46.23 46.23 46.23 0.0K
11:05 46.23 46.23 46.23 46.23 0.4K
11:06 46.20 46.20 46.20 46.20 0.3K
11:07 46.21 46.21 46.20 46.20 0.3K
11:08 46.19 46.19 46.19 46.19 0.0K
11:09 46.18 46.18 46.15 46.16 0.3K
11:11 46.17 46.17 46.17 46.17 0.0K
11:12 46.17 46.17 46.17 46.17 0.1K
11:14 46.18 46.18 46.18 46.18 0.1K
11:16 46.16 46.16 46.16 46.16 0.3K
11:17 46.15 46.15 46.15 46.15 0.1K
11:18 46.16 46.16 46.16 46.16 0.1K
11:21 46.17 46.17 46.17 46.17 0.0K
11:22 46.18 46.18 46.14 46.14 0.3K
11:24 46.16 46.17 46.15 46.15 0.7K
11:25 46.15 46.15 46.11 46.12 1.4K
11:26 46.09 46.09 46.06 46.06 0.3K
11:28 46.05 46.05 46.04 46.04 1.1K
11:29 46.04 46.04 46.03 46.03 0.2K
11:30 46.03 46.03 46.03 46.03 0.0K
11:32 46.05 46.05 46.05 46.05 0.5K
11:33 46.06 46.07 46.06 46.07 0.3K
11:34 46.08 46.08 46.08 46.08 0.1K
11:35 46.12 46.12 46.12 46.12 0.4K
11:36 46.14 46.14 46.11 46.11 0.6K
11:39 46.16 46.16 46.16 46.16 0.4K
11:41 46.18 46.18 46.18 46.18 0.1K
11:42 46.18 46.18 46.18 46.18 0.2K
11:43 46.19 46.20 46.19 46.20 0.1K
11:44 46.19 46.19 46.19 46.19 0.2K
11:45 46.19 46.19 46.18 46.19 0.3K
11:48 46.20 46.20 46.20 46.20 0.1K
11:49 46.21 46.21 46.21 46.21 0.0K
11:50 46.19 46.21 46.19 46.21 0.1K
11:51 46.21 46.21 46.21 46.21 0.0K
11:54 46.21 46.21 46.21 46.21 0.0K
11:56 46.18 46.18 46.17 46.17 0.4K
12:00 46.16 46.17 46.16 46.17 0.1K
12:01 46.18 46.18 46.18 46.18 0.0K
12:05 46.18 46.18 46.18 46.18 0.4K
12:09 46.17 46.18 46.17 46.18 0.1K
12:11 46.17 46.17 46.17 46.17 0.1K
12:15 46.17 46.17 46.17 46.17 0.0K
12:17 46.19 46.19 46.19 46.19 0.2K
12:18 46.19 46.19 46.19 46.19 0.2K
12:19 46.18 46.18 46.18 46.18 0.2K
12:21 46.16 46.16 46.16 46.16 0.2K
12:22 46.17 46.18 46.17 46.18 0.1K
12:23 46.17 46.17 46.17 46.17 0.1K
12:25 46.17 46.17 46.17 46.17 0.0K
12:28 46.19 46.19 46.19 46.19 0.0K
12:31 46.18 46.19 46.18 46.19 0.1K
12:32 46.19 46.19 46.19 46.19 0.0K
12:33 46.19 46.19 46.19 46.19 0.1K
12:34 46.20 46.20 46.20 46.20 0.2K
12:37 46.22 46.22 46.22 46.22 0.1K
12:39 46.22 46.22 46.22 46.22 0.1K
12:42 46.19 46.19 46.19 46.19 0.1K
12:43 46.18 46.18 46.18 46.18 0.1K
12:47 46.15 46.15 46.15 46.15 0.1K
12:48 46.14 46.14 46.14 46.14 0.2K
12:52 46.14 46.14 46.12 46.12 0.7K
12:53 46.10 46.12 46.10 46.12 0.0K
12:57 46.13 46.13 46.10 46.10 0.1K
12:59 46.08 46.08 46.08 46.08 0.0K
13:01 46.06 46.06 46.05 46.05 0.1K
13:02 46.04 46.06 46.04 46.06 0.2K
13:03 46.07 46.07 46.07 46.07 0.0K
13:05 46.02 46.02 46.02 46.02 0.0K
13:07 46.04 46.04 46.04 46.04 0.0K
13:11 46.04 46.05 46.04 46.05 0.2K
13:12 46.02 46.02 46.02 46.02 0.2K
13:15 46.04 46.04 46.04 46.04 0.3K
13:16 46.03 46.03 46.03 46.03 0.0K
13:19 46.02 46.02 46.02 46.02 0.5K
13:20 46.01 46.01 46.01 46.01 0.1K
13:22 46.00 46.00 46.00 46.00 6.3K
13:24 46.00 46.00 45.98 45.98 0.1K
13:28 45.97 45.97 45.97 45.97 0.0K
13:31 45.95 45.95 45.94 45.94 0.3K
13:32 45.93 45.93 45.93 45.93 0.2K
13:33 45.92 45.92 45.92 45.92 0.1K
13:35 45.92 45.92 45.92 45.92 0.0K
13:36 45.93 45.94 45.93 45.94 0.2K
13:37 45.92 45.92 45.92 45.92 0.5K
13:38 45.92 45.93 45.92 45.93 0.2K
13:40 45.94 45.94 45.94 45.94 0.1K
13:41 45.95 45.95 45.95 45.95 0.0K
13:42 45.95 45.95 45.95 45.95 0.1K
13:43 45.94 45.94 45.94 45.94 0.1K
13:45 45.92 45.93 45.92 45.93 0.3K
13:47 45.92 45.92 45.92 45.92 0.1K
13:48 45.93 45.93 45.93 45.93 0.2K
13:49 45.93 45.95 45.93 45.95 0.7K
13:50 45.95 45.95 45.95 45.95 0.1K
13:52 45.94 45.94 45.94 45.94 0.0K
13:54 45.95 45.95 45.95 45.95 0.3K
13:58 45.96 45.96 45.96 45.96 0.2K
14:00 45.93 45.93 45.92 45.92 0.1K
14:01 45.91 45.91 45.91 45.91 0.0K
14:02 45.92 45.92 45.92 45.92 0.0K
14:05 45.93 45.95 45.93 45.95 0.3K
14:06 45.96 45.96 45.96 45.96 0.0K
14:07 45.95 45.95 45.95 45.95 0.1K
14:09 45.94 45.94 45.94 45.94 0.1K
14:13 45.92 45.92 45.92 45.92 0.0K
14:15 45.92 45.92 45.92 45.92 0.0K
14:18 45.93 45.93 45.93 45.93 0.1K
14:20 45.92 45.92 45.92 45.92 0.0K
14:21 45.95 45.95 45.95 45.95 0.8K
14:23 45.98 45.99 45.98 45.99 0.5K
14:25 46.00 46.01 46.00 46.01 0.1K
14:26 46.02 46.03 46.02 46.03 0.2K
14:29 46.05 46.06 46.05 46.06 0.2K
14:30 46.01 46.02 45.98 45.98 1.0K
14:31 46.02 46.02 45.99 46.00 0.5K
14:32 46.01 46.01 46.01 46.01 0.1K
14:33 45.99 46.00 45.99 46.00 0.6K
14:34 46.00 46.00 45.99 45.99 0.8K
14:35 45.98 45.98 45.98 45.98 0.4K
14:36 46.00 46.00 46.00 46.00 0.1K
14:37 46.01 46.01 46.00 46.00 0.5K
14:38 45.97 45.97 45.97 45.97 0.4K
14:39 45.97 45.98 45.97 45.98 0.4K
14:40 46.00 46.00 46.00 46.00 0.2K
14:41 46.00 46.00 46.00 46.00 0.6K
14:43 45.97 45.97 45.97 45.97 0.1K
14:45 46.02 46.02 46.02 46.02 0.5K
14:47 46.01 46.01 46.01 46.01 0.3K
14:48 46.01 46.01 46.01 46.01 0.0K
14:49 46.00 46.03 46.00 46.03 0.4K
14:50 46.02 46.02 46.02 46.02 0.3K
14:51 46.00 46.00 46.00 46.00 0.2K
14:52 46.00 46.00 46.00 46.00 0.1K
14:53 46.07 46.08 46.07 46.08 3.9K
14:54 46.10 46.11 46.10 46.11 0.6K
14:55 46.11 46.11 46.11 46.11 0.3K
14:56 46.09 46.09 46.09 46.09 0.2K
14:57 46.09 46.09 46.09 46.09 0.2K
14:59 46.08 46.08 46.08 46.08 0.1K
15:00 46.08 46.08 46.08 46.08 0.2K
15:01 46.08 46.08 46.08 46.08 0.2K
15:02 46.10 46.10 46.10 46.10 0.4K
15:04 46.11 46.15 46.11 46.15 0.4K
15:05 46.14 46.14 46.14 46.14 0.3K
15:10 46.16 46.16 46.16 46.16 0.0K
15:11 46.17 46.17 46.17 46.17 0.2K
15:12 46.16 46.16 46.15 46.15 1.1K
15:13 46.14 46.14 46.14 46.14 0.0K
15:15 46.16 46.17 46.16 46.17 0.3K
15:16 46.18 46.19 46.18 46.19 0.4K
15:17 46.20 46.21 46.20 46.21 0.3K
15:18 46.21 46.24 46.21 46.24 1.5K
15:19 46.22 46.22 46.22 46.22 0.4K
15:20 46.20 46.20 46.20 46.20 0.2K
15:22 46.19 46.19 46.17 46.17 0.4K
15:23 46.15 46.15 46.15 46.15 0.2K
15:24 46.15 46.16 46.15 46.16 0.1K
15:25 46.17 46.17 46.17 46.17 0.1K
15:27 46.16 46.16 46.16 46.16 0.1K
15:29 46.18 46.18 46.18 46.18 0.3K
15:30 46.19 46.22 46.19 46.19 0.8K
15:31 46.19 46.21 46.18 46.18 0.6K
15:32 46.17 46.17 46.16 46.17 0.6K
15:33 46.18 46.22 46.18 46.22 0.5K
15:34 46.24 46.24 46.23 46.24 0.4K
15:35 46.22 46.26 46.22 46.26 1.1K
15:36 46.25 46.25 46.25 46.25 0.2K
15:37 46.24 46.24 46.20 46.20 0.3K
15:38 46.18 46.18 46.17 46.18 0.9K
15:39 46.17 46.17 46.16 46.16 0.3K
15:40 46.16 46.18 46.16 46.16 0.9K
15:41 46.18 46.19 46.18 46.19 0.2K
15:42 46.19 46.21 46.19 46.21 0.5K
15:43 46.20 46.20 46.20 46.20 0.3K
15:44 46.19 46.20 46.18 46.20 0.5K
15:45 46.20 46.20 46.19 46.19 0.3K
15:46 46.19 46.19 46.15 46.15 0.4K
15:47 46.13 46.13 46.11 46.11 0.2K
15:48 46.10 46.10 46.10 46.10 0.2K
15:49 46.10 46.11 46.09 46.09 0.7K
15:50 46.10 46.12 46.08 46.12 0.5K
15:51 46.12 46.12 46.12 46.12 0.2K
15:52 46.15 46.15 46.11 46.12 0.5K
15:53 46.11 46.13 46.11 46.13 0.2K
15:54 46.12 46.13 46.10 46.10 0.6K
15:55 46.10 46.11 46.09 46.09 1.0K
15:56 46.09 46.10 46.09 46.10 0.1K
15:57 46.11 46.11 46.11 46.11 0.1K
15:58 46.11 46.11 46.11 46.11 0.0K
15:59 46.11 46.11 46.11 46.11 0.1K
16:00 46.13 46.13 46.08 46.08 0.8K
16:01 46.06 46.06 46.02 46.02 0.2K
16:02 46.01 46.02 45.95 45.95 0.7K
16:03 45.92 45.92 45.91 45.91 0.0K
16:04 45.92 45.94 45.92 45.94 0.6K
16:05 45.95 45.95 45.92 45.92 0.5K
16:06 45.90 45.90 45.85 45.85 1.7K
16:07 45.86 45.86 45.84 45.84 0.3K
16:09 45.82 45.82 45.82 45.82 0.0K
16:10 45.83 45.83 45.83 45.83 0.1K
16:11 45.86 45.86 45.85 45.85 0.1K
16:12 45.86 45.87 45.84 45.87 2.0K
16:13 45.88 45.88 45.88 45.88 0.1K
16:14 45.89 45.89 45.89 45.89 0.0K
16:15 45.89 45.90 45.89 45.90 0.1K
16:16 45.90 45.90 45.89 45.89 0.2K
16:17 45.90 45.92 45.90 45.92 0.8K
16:18 45.90 45.90 45.90 45.90 0.4K
16:19 45.92 45.92 45.89 45.89 0.2K
16:20 45.87 45.87 45.87 45.87 0.2K
16:21 45.88 45.88 45.86 45.86 0.1K
16:23 45.85 45.85 45.85 45.85 0.6K
16:24 45.86 45.87 45.86 45.87 0.3K
16:25 45.87 45.87 45.84 45.84 0.2K
16:26 45.84 45.86 45.84 45.86 0.3K
16:28 45.84 45.85 45.84 45.85 0.4K
16:29 45.87 45.87 45.87 45.87 0.0K
16:30 45.88 45.88 45.88 45.88 0.3K
16:31 45.90 45.90 45.90 45.90 0.2K
16:32 45.90 45.91 45.90 45.91 0.1K
16:33 45.92 45.92 45.92 45.92 0.1K
16:34 45.89 45.89 45.89 45.89 0.2K
16:37 45.85 45.86 45.85 45.86 0.1K
16:38 45.87 45.87 45.87 45.87 0.0K
16:40 45.86 45.86 45.85 45.85 0.3K
16:41 45.82 45.83 45.82 45.83 0.4K
16:43 45.80 45.80 45.80 45.80 0.1K
16:45 45.82 45.82 45.82 45.82 0.2K
16:46 45.83 45.84 45.83 45.84 0.4K
16:47 45.85 45.85 45.85 45.85 0.1K
16:49 45.84 45.84 45.84 45.84 0.2K
16:50 45.83 45.83 45.83 45.83 0.7K
16:51 45.82 45.82 45.81 45.81 0.2K
16:52 45.80 45.80 45.77 45.77 0.5K
16:53 45.78 45.79 45.78 45.79 1.0K
16:54 45.81 45.86 45.81 45.86 0.5K
16:55 45.84 45.84 45.84 45.84 1.1K
16:56 45.83 45.83 45.83 45.83 0.2K
16:57 45.83 45.83 45.83 45.83 0.0K
16:58 45.83 45.83 45.83 45.83 0.1K
16:59 45.84 45.84 45.82 45.82 0.2K
17:00 45.81 45.81 45.81 45.81 0.1K
17:01 45.80 45.81 45.80 45.81 0.1K
17:03 45.81 45.81 45.80 45.80 0.3K
17:04 45.80 45.80 45.79 45.79 0.3K
17:05 45.80 45.80 45.80 45.80 0.1K
17:07 45.80 45.80 45.79 45.79 0.6K
17:08 45.80 45.81 45.80 45.80 0.3K
17:10 45.79 45.79 45.77 45.77 0.4K
17:11 45.78 45.78 45.78 45.78 0.1K
17:12 45.79 45.79 45.79 45.79 0.1K
17:13 45.80 45.82 45.80 45.82 0.6K
17:14 45.82 45.82 45.82 45.82 0.0K
17:15 45.83 45.83 45.83 45.83 0.1K
17:16 45.84 45.84 45.83 45.83 0.6K
17:17 45.83 45.83 45.83 45.83 0.1K
17:18 45.81 45.81 45.81 45.81 0.2K
17:19 45.80 45.81 45.80 45.81 0.1K
17:20 45.80 45.81 45.80 45.81 0.7K
17:21 45.81 45.82 45.79 45.79 2.5K
17:22 45.79 45.80 45.79 45.80 0.4K
17:23 45.79 45.80 45.79 45.80 0.3K
17:24 45.80 45.80 45.79 45.79 0.5K
17:25 45.79 45.81 45.79 45.81 2.1K
17:26 45.80 45.81 45.80 45.81 1.0K
17:27 45.80 45.80 45.80 45.80 0.2K
17:28 45.81 45.81 45.81 45.81 0.2K
17:29 45.80 45.80 45.80 45.80 0.1K
17:35 45.78 45.78 45.78 45.78 154.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし