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 50.30 50.30 49.90 50.04 50.7K
09:01 49.71 50.04 49.71 50.04 8.4K
09:02 50.14 50.54 50.14 50.54 21.0K
09:03 50.60 50.74 50.58 50.72 8.6K
09:04 50.70 50.72 50.58 50.62 5.0K
09:05 50.58 50.64 50.20 50.26 11.9K
09:06 50.28 50.40 50.26 50.30 4.7K
09:07 50.30 50.56 50.28 50.56 6.3K
09:08 50.56 50.56 50.36 50.48 10.0K
09:09 50.54 50.56 50.48 50.52 3.2K
09:10 50.54 50.56 50.52 50.52 2.9K
09:11 50.64 50.64 50.46 50.46 3.3K
09:12 50.48 50.48 50.44 50.48 2.2K
09:13 50.42 50.46 50.42 50.44 3.4K
09:14 50.44 50.48 50.44 50.48 3.9K
09:15 50.48 50.48 50.40 50.40 2.9K
09:16 50.42 50.46 50.42 50.42 2.2K
09:17 50.42 50.48 50.40 50.40 5.0K
09:18 50.44 50.48 50.40 50.48 1.6K
09:19 50.46 50.48 50.42 50.48 1.9K
09:20 50.42 50.52 50.42 50.52 6.8K
09:21 50.48 50.52 50.48 50.52 0.8K
09:22 50.46 50.46 50.44 50.46 1.4K
09:23 50.44 50.46 50.40 50.46 4.9K
09:24 50.44 50.44 50.44 50.44 0.2K
09:25 50.44 50.50 50.44 50.50 1.7K
09:26 50.50 50.50 50.46 50.46 1.9K
09:27 50.46 50.48 50.46 50.48 6.1K
09:28 50.44 50.48 50.44 50.48 1.6K
09:29 50.48 50.48 50.44 50.46 1.9K
09:30 50.46 50.48 50.46 50.48 9.5K
09:31 50.48 50.50 50.48 50.50 0.9K
09:32 50.50 50.52 50.50 50.50 2.3K
09:33 50.50 50.50 50.50 50.50 0.9K
09:34 50.48 50.50 50.48 50.48 1.7K
09:35 50.48 50.64 50.48 50.62 8.5K
09:36 50.64 50.64 50.54 50.58 18.1K
09:37 50.60 50.60 50.52 50.56 5.7K
09:38 50.54 50.56 50.50 50.50 1.7K
09:39 50.52 50.56 50.52 50.54 3.5K
09:40 50.54 50.62 50.54 50.60 2.9K
09:41 50.64 50.64 50.56 50.58 1.4K
09:42 50.58 50.62 50.58 50.60 1.5K
09:43 50.58 50.68 50.58 50.66 7.1K
09:44 50.66 50.68 50.54 50.56 6.3K
09:45 50.56 50.62 50.56 50.62 1.6K
09:46 50.64 50.66 50.62 50.62 3.9K
09:47 50.62 50.62 50.54 50.56 2.1K
09:48 50.60 50.60 50.60 50.60 1.6K
09:49 50.62 50.64 50.62 50.64 0.8K
09:50 50.64 50.68 50.64 50.66 1.7K
09:51 50.68 50.68 50.62 50.62 1.9K
09:52 50.66 50.82 50.66 50.82 11.5K
09:53 50.80 50.80 50.78 50.78 1.4K
09:54 50.84 50.84 50.82 50.82 3.4K
09:55 50.84 50.92 50.84 50.90 2.3K
09:56 50.90 50.93 50.90 50.93 4.6K
09:57 50.96 50.96 50.94 50.94 3.1K
09:58 50.96 50.96 50.94 50.94 1.6K
09:59 50.94 50.94 50.92 50.94 1.7K
10:00 50.94 50.94 50.92 50.92 0.8K
10:01 50.94 50.96 50.90 50.90 5.1K
10:02 50.90 50.92 50.90 50.92 1.0K
10:03 50.90 50.90 50.90 50.90 0.8K
10:04 50.90 50.92 50.90 50.92 2.0K
10:05 50.90 50.90 50.88 50.88 1.6K
10:06 50.88 50.92 50.88 50.90 3.7K
10:07 50.92 50.92 50.88 50.88 3.8K
10:08 50.92 50.92 50.88 50.88 4.2K
10:10 50.92 50.92 50.90 50.90 4.8K
10:11 50.90 50.90 50.90 50.90 0.5K
10:12 50.86 50.86 50.84 50.84 0.8K
10:13 50.84 50.84 50.80 50.80 0.8K
10:14 50.78 50.82 50.76 50.76 2.2K
10:15 50.78 50.84 50.76 50.82 2.6K
10:16 50.78 50.82 50.78 50.82 1.0K
10:17 50.80 50.80 50.76 50.76 2.7K
10:18 50.76 50.80 50.76 50.80 2.2K
10:20 50.76 50.78 50.76 50.78 0.7K
10:21 50.78 50.78 50.64 50.64 7.6K
10:22 50.64 50.64 50.60 50.60 28.1K
10:23 50.60 50.66 50.60 50.66 0.8K
10:24 50.70 50.70 50.64 50.64 0.8K
10:25 50.62 50.62 50.60 50.60 1.8K
10:26 50.60 50.62 50.58 50.62 4.6K
10:27 50.62 50.66 50.60 50.62 2.5K
10:28 50.62 50.62 50.62 50.62 0.2K
10:29 50.62 50.62 50.62 50.62 0.3K
10:30 50.66 50.72 50.64 50.72 3.7K
10:31 50.68 50.70 50.68 50.68 8.6K
10:32 50.72 50.72 50.72 50.72 3.2K
10:33 50.72 50.74 50.70 50.74 0.3K
10:34 50.74 50.74 50.74 50.74 1.2K
10:35 50.74 50.76 50.74 50.76 2.7K
10:36 50.76 50.78 50.76 50.78 0.5K
10:37 50.78 50.78 50.74 50.78 3.4K
10:38 50.78 50.86 50.78 50.86 2.7K
10:39 50.86 50.86 50.82 50.82 4.1K
10:40 50.82 50.82 50.82 50.82 0.6K
10:41 50.80 50.80 50.80 50.80 0.6K
10:42 50.80 50.80 50.78 50.80 1.7K
10:43 50.80 50.80 50.78 50.78 0.6K
10:44 50.80 50.80 50.78 50.78 0.4K
10:45 50.78 50.79 50.76 50.79 3.5K
10:46 50.82 50.88 50.80 50.86 4.3K
10:47 50.86 50.86 50.80 50.80 0.4K
10:49 50.80 50.84 50.80 50.84 0.5K
10:50 50.84 50.86 50.84 50.86 0.6K
10:51 50.86 50.88 50.86 50.88 0.5K
10:52 50.88 50.88 50.88 50.88 0.3K
10:53 50.88 50.88 50.86 50.86 3.3K
10:54 50.84 50.88 50.84 50.86 0.5K
10:55 50.86 50.86 50.86 50.86 0.3K
10:56 50.86 50.86 50.84 50.84 0.3K
10:57 50.82 50.82 50.82 50.82 0.3K
10:58 50.82 50.82 50.76 50.76 1.4K
10:59 50.76 50.80 50.76 50.78 0.4K
11:01 50.78 50.78 50.76 50.76 0.5K
11:02 50.76 50.76 50.74 50.74 1.3K
11:03 50.74 50.74 50.72 50.72 1.1K
11:04 50.72 50.72 50.72 50.72 0.1K
11:05 50.72 50.72 50.64 50.64 1.0K
11:06 50.64 50.64 50.62 50.62 1.2K
11:07 50.62 50.62 50.60 50.60 0.8K
11:08 50.60 50.64 50.60 50.64 1.1K
11:09 50.64 50.64 50.64 50.64 0.6K
11:10 50.64 50.68 50.64 50.64 3.5K
11:11 50.64 50.64 50.62 50.62 0.2K
11:12 50.62 50.68 50.60 50.68 1.3K
11:13 50.66 50.66 50.66 50.66 0.2K
11:14 50.66 50.66 50.66 50.66 0.3K
11:15 50.66 50.66 50.64 50.64 0.9K
11:16 50.64 50.64 50.64 50.64 0.1K
11:17 50.64 50.64 50.62 50.62 1.3K
11:19 50.62 50.62 50.60 50.62 1.6K
11:22 50.62 50.62 50.62 50.62 0.2K
11:23 50.58 50.60 50.58 50.60 1.4K
11:24 50.60 50.60 50.60 50.60 0.2K
11:25 50.60 50.60 50.60 50.60 1.4K
11:26 50.60 50.60 50.58 50.58 1.1K
11:27 50.58 50.58 50.58 50.58 0.6K
11:28 50.58 50.58 50.56 50.56 1.4K
11:29 50.56 50.60 50.56 50.60 1.9K
11:30 50.60 50.60 50.58 50.60 2.2K
11:31 50.66 50.66 50.66 50.66 2.5K
11:32 50.64 50.64 50.60 50.60 1.3K
11:33 50.58 50.58 50.54 50.54 3.6K
11:34 50.50 50.54 50.50 50.54 5.9K
11:35 50.54 50.54 50.54 50.54 0.3K
11:36 50.52 50.52 50.50 50.50 1.1K
11:37 50.48 50.50 50.48 50.50 0.9K
11:38 50.50 50.50 50.50 50.50 0.1K
11:40 50.48 50.48 50.48 50.48 0.6K
11:41 50.48 50.48 50.46 50.48 0.4K
11:42 50.48 50.48 50.48 50.48 0.2K
11:43 50.46 50.46 50.46 50.46 8.5K
11:45 50.46 50.46 50.46 50.46 0.7K
11:46 50.44 50.46 50.44 50.46 0.8K
11:47 50.44 50.44 50.44 50.44 0.8K
11:48 50.44 50.44 50.44 50.44 0.1K
11:49 50.44 50.44 50.38 50.38 2.6K
11:50 50.38 50.38 50.36 50.36 1.3K
11:51 50.38 50.38 50.34 50.36 1.8K
11:52 50.36 50.36 50.34 50.34 1.4K
11:53 50.34 50.34 50.32 50.32 2.3K
11:54 50.26 50.28 50.26 50.28 4.1K
11:55 50.30 50.32 50.30 50.30 4.7K
11:56 50.30 50.36 50.30 50.34 2.5K
11:57 50.40 50.42 50.40 50.42 1.2K
11:58 50.40 50.40 50.38 50.38 3.6K
11:59 50.34 50.34 50.32 50.32 3.5K
12:00 50.32 50.38 50.32 50.38 1.4K
12:01 50.38 50.38 50.32 50.34 5.8K
12:02 50.34 50.34 50.30 50.30 2.6K
12:03 50.30 50.30 50.26 50.26 2.4K
12:04 50.26 50.26 50.20 50.20 4.5K
12:05 50.26 50.26 50.24 50.26 2.3K
12:06 50.26 50.26 50.24 50.26 1.5K
12:07 50.26 50.26 50.22 50.22 3.6K
12:08 50.18 50.18 50.16 50.16 2.3K
12:09 50.18 50.18 50.12 50.12 0.9K
12:10 50.12 50.14 50.10 50.10 1.6K
12:11 50.10 50.10 50.06 50.08 1.4K
12:12 50.08 50.08 50.08 50.08 1.9K
12:13 50.08 50.08 50.06 50.06 0.9K
12:14 50.06 50.06 49.95 49.95 7.7K
12:15 49.91 49.94 49.85 49.85 2.3K
12:16 49.86 49.89 49.85 49.89 2.3K
12:17 49.88 49.88 49.81 49.81 2.1K
12:18 49.76 49.79 49.76 49.79 3.6K
12:19 49.75 49.80 49.74 49.75 4.1K
12:20 49.71 49.71 49.47 49.47 8.7K
12:21 49.52 49.52 49.44 49.46 3.8K
12:22 49.47 49.51 49.41 49.41 4.9K
12:23 49.46 49.63 49.46 49.54 9.5K
12:24 49.56 49.56 49.46 49.54 3.4K
12:25 49.50 49.50 49.36 49.36 4.6K
12:26 49.40 49.44 49.35 49.44 2.6K
12:27 49.39 49.42 49.24 49.26 6.8K
12:28 49.24 49.29 49.22 49.22 4.8K
12:29 49.23 49.24 49.12 49.13 3.8K
12:30 49.08 49.10 49.00 49.10 11.8K
12:31 49.07 49.15 49.03 49.03 4.1K
12:32 49.06 49.16 49.05 49.16 4.4K
12:33 49.15 49.15 49.05 49.05 3.1K
12:34 49.03 49.11 49.01 49.11 6.2K
12:35 49.11 49.21 49.10 49.10 3.2K
12:36 49.10 49.14 49.01 49.01 2.3K
12:37 49.01 49.04 49.01 49.03 4.5K
12:38 49.00 49.01 48.96 48.98 3.9K
12:39 49.01 49.09 49.01 49.05 1.3K
12:40 48.99 49.06 48.87 49.06 15.6K
12:41 49.03 49.05 49.01 49.05 1.7K
12:42 49.05 49.05 48.99 49.05 12.4K
12:43 49.07 49.08 49.01 49.01 2.4K
12:44 49.00 49.02 49.00 49.02 2.7K
12:45 49.01 49.04 49.00 49.00 2.3K
12:46 49.00 49.00 48.95 48.97 2.4K
12:47 49.00 49.11 48.99 49.11 3.1K
12:48 49.09 49.09 49.04 49.04 1.3K
12:49 49.06 49.10 49.06 49.10 2.7K
12:50 49.10 49.14 49.10 49.14 1.5K
12:51 49.11 49.12 49.08 49.08 2.0K
12:52 49.07 49.14 49.07 49.07 0.8K
12:53 49.04 49.04 48.95 48.99 3.1K
12:54 49.00 49.10 49.00 49.07 2.7K
12:55 49.09 49.11 49.07 49.11 0.5K
12:56 49.12 49.27 49.12 49.25 0.9K
12:57 49.25 49.25 49.16 49.16 0.9K
12:58 49.17 49.18 49.17 49.18 1.7K
12:59 49.20 49.20 49.20 49.20 0.1K
13:00 49.17 49.20 49.17 49.20 1.3K
13:01 49.21 49.22 49.21 49.22 0.3K
13:03 49.28 49.28 49.28 49.28 0.6K
13:04 49.28 49.28 49.23 49.23 0.4K
13:05 49.23 49.23 49.23 49.23 0.5K
13:06 49.22 49.27 49.17 49.26 8.1K
13:07 49.29 49.31 49.28 49.28 1.3K
13:08 49.28 49.30 49.27 49.28 4.4K
13:09 49.26 49.27 49.26 49.27 0.2K
13:10 49.27 49.29 49.27 49.29 0.2K
13:11 49.30 49.33 49.30 49.33 0.5K
13:12 49.32 49.32 49.32 49.32 0.1K
13:13 49.38 49.40 49.38 49.40 0.3K
13:14 49.43 49.43 49.42 49.42 0.8K
13:15 49.43 49.43 49.43 49.43 1.7K
13:16 49.43 49.43 49.35 49.35 2.8K
13:17 49.36 49.44 49.36 49.44 0.8K
13:18 49.50 49.50 49.50 49.50 1.2K
13:19 49.47 49.48 49.47 49.48 0.5K
13:20 49.50 49.51 49.50 49.51 1.2K
13:21 49.51 49.51 49.42 49.42 0.3K
13:22 49.47 49.47 49.47 49.47 0.1K
13:23 49.48 49.48 49.48 49.48 0.1K
13:26 49.49 49.51 49.43 49.44 1.7K
13:28 49.41 49.41 49.40 49.40 0.3K
13:29 49.43 49.43 49.43 49.43 0.2K
13:30 49.42 49.42 49.42 49.42 0.4K
13:31 49.57 49.60 49.55 49.60 4.4K
13:32 49.60 49.62 49.60 49.62 0.2K
13:33 49.63 49.63 49.61 49.61 0.4K
13:34 49.62 49.62 49.62 49.62 0.8K
13:35 49.62 49.62 49.62 49.62 0.1K
13:36 49.60 49.60 49.60 49.60 0.7K
13:37 49.59 49.59 49.54 49.54 0.8K
13:38 49.51 49.51 49.48 49.48 0.4K
13:39 49.49 49.49 49.48 49.48 1.7K
13:40 49.46 49.46 49.40 49.42 2.6K
13:41 49.39 49.39 49.37 49.37 0.2K
13:42 49.36 49.36 49.36 49.36 1.3K
13:43 49.34 49.34 49.34 49.34 0.2K
13:44 49.34 49.34 49.33 49.33 0.1K
13:45 49.31 49.34 49.31 49.34 1.5K
13:46 49.35 49.40 49.35 49.40 0.3K
13:48 49.38 49.41 49.38 49.41 2.2K
13:49 49.38 49.39 49.38 49.39 0.5K
13:50 49.40 49.46 49.40 49.46 0.5K
13:51 49.45 49.46 49.45 49.46 0.2K
13:52 49.48 49.53 49.47 49.53 2.1K
13:54 49.53 49.53 49.48 49.48 2.3K
13:55 49.49 49.53 49.49 49.50 0.7K
13:56 49.52 49.55 49.52 49.55 1.1K
13:57 49.55 49.58 49.55 49.58 0.7K
13:58 49.56 49.56 49.55 49.55 0.2K
13:59 49.54 49.56 49.54 49.56 0.8K
14:00 49.58 49.60 49.56 49.56 1.5K
14:01 49.56 49.56 49.54 49.54 1.6K
14:02 49.58 49.58 49.58 49.58 0.0K
14:04 49.58 49.59 49.58 49.59 0.6K
14:05 49.59 49.59 49.59 49.59 0.0K
14:06 49.62 49.65 49.62 49.65 1.5K
14:07 49.63 49.63 49.63 49.63 0.1K
14:08 49.64 49.64 49.64 49.64 0.2K
14:09 49.64 49.65 49.64 49.65 0.3K
14:10 49.65 49.65 49.64 49.64 0.3K
14:11 49.64 49.68 49.64 49.66 0.2K
14:13 49.65 49.65 49.65 49.65 0.2K
14:14 49.63 49.63 49.63 49.63 0.4K
14:16 49.59 49.60 49.59 49.60 0.3K
14:17 49.59 49.59 49.59 49.59 0.0K
14:18 49.53 49.54 49.53 49.54 0.7K
14:19 49.56 49.56 49.56 49.56 0.0K
14:20 49.53 49.53 49.48 49.48 0.8K
14:21 49.49 49.52 49.49 49.50 0.7K
14:22 49.51 49.51 49.51 49.51 0.1K
14:24 49.50 49.50 49.48 49.48 0.1K
14:27 49.45 49.45 49.43 49.43 0.4K
14:28 49.43 49.44 49.42 49.44 0.7K
14:29 49.44 49.44 49.44 49.44 0.1K
14:30 49.43 49.43 49.42 49.42 0.0K
14:32 49.42 49.42 49.40 49.40 0.4K
14:34 49.40 49.41 49.40 49.41 0.1K
14:35 49.41 49.42 49.41 49.41 0.2K
14:36 49.41 49.45 49.41 49.45 0.5K
14:37 49.45 49.48 49.45 49.46 0.7K
14:38 49.35 49.35 49.35 49.35 2.5K
14:39 49.35 49.36 49.33 49.36 0.6K
14:40 49.37 49.39 49.36 49.39 1.2K
14:41 49.40 49.40 49.40 49.40 0.1K
14:42 49.45 49.45 49.45 49.45 0.0K
14:43 49.48 49.49 49.48 49.49 1.4K
14:44 49.49 49.49 49.49 49.49 1.1K
14:45 49.50 49.51 49.50 49.51 0.1K
14:46 49.49 49.50 49.47 49.50 1.6K
14:49 49.46 49.46 49.46 49.46 0.0K
14:50 49.47 49.49 49.47 49.49 0.5K
14:51 49.49 49.49 49.49 49.49 0.0K
14:52 49.50 49.50 49.47 49.47 0.3K
14:53 49.47 49.52 49.47 49.52 1.3K
14:54 49.53 49.55 49.53 49.55 0.2K
14:55 49.60 49.63 49.59 49.63 4.1K
14:57 49.63 49.64 49.61 49.61 0.3K
14:58 49.60 49.61 49.60 49.60 0.4K
14:59 49.60 49.60 49.53 49.53 0.7K
15:00 49.54 49.59 49.54 49.57 0.4K
15:01 49.58 49.58 49.57 49.57 0.1K
15:02 49.55 49.55 49.55 49.55 0.2K
15:03 49.56 49.56 49.56 49.56 0.2K
15:04 49.56 49.56 49.56 49.56 0.0K
15:05 49.55 49.56 49.55 49.56 0.1K
15:06 49.58 49.58 49.57 49.57 0.1K
15:07 49.57 49.58 49.57 49.58 0.2K
15:08 49.59 49.59 49.59 49.59 0.4K
15:09 49.61 49.64 49.58 49.64 2.3K
15:10 49.66 49.72 49.65 49.72 1.3K
15:11 49.74 49.74 49.74 49.74 0.2K
15:12 49.75 49.75 49.75 49.75 0.1K
15:13 49.73 49.73 49.73 49.73 0.1K
15:14 49.71 49.72 49.70 49.70 0.5K
15:15 49.71 49.71 49.71 49.71 0.1K
15:16 49.72 49.73 49.66 49.73 8.1K
15:17 49.74 49.74 49.74 49.74 0.2K
15:18 49.74 49.74 49.71 49.71 0.3K
15:19 49.70 49.70 49.70 49.70 0.0K
15:20 49.68 49.70 49.68 49.69 0.1K
15:21 49.70 49.72 49.70 49.72 0.2K
15:22 49.75 49.75 49.75 49.75 0.2K
15:23 49.75 49.75 49.67 49.67 1.6K
15:24 49.66 49.66 49.66 49.66 0.2K
15:27 49.66 49.67 49.66 49.67 0.2K
15:28 49.68 49.68 49.68 49.68 0.2K
15:29 49.67 49.67 49.64 49.64 0.2K
15:30 49.64 49.64 49.59 49.59 1.0K
15:31 49.60 49.60 49.55 49.55 1.6K
15:32 49.53 49.62 49.52 49.60 5.4K
15:33 49.59 49.59 49.52 49.52 0.9K
15:34 49.51 49.51 49.49 49.49 0.4K
15:35 49.49 49.53 49.47 49.47 0.4K
15:36 49.52 49.52 49.52 49.52 0.0K
15:37 49.53 49.53 49.53 49.53 0.3K
15:38 49.56 49.57 49.55 49.57 1.2K
15:39 49.56 49.67 49.56 49.64 2.7K
15:40 49.66 49.73 49.66 49.73 0.6K
15:41 49.73 49.73 49.71 49.72 0.2K
15:42 49.75 49.75 49.71 49.71 0.1K
15:43 49.71 49.71 49.71 49.71 0.3K
15:44 49.73 49.77 49.73 49.73 0.6K
15:45 49.73 49.73 49.72 49.72 0.0K
15:46 49.73 49.73 49.71 49.71 0.4K
15:47 49.69 49.69 49.66 49.66 0.4K
15:48 49.66 49.66 49.65 49.66 0.2K
15:49 49.67 49.70 49.65 49.65 1.8K
15:50 49.65 49.66 49.63 49.63 2.9K
15:51 49.64 49.70 49.64 49.68 0.6K
15:52 49.70 49.70 49.70 49.70 0.1K
15:53 49.69 49.69 49.63 49.63 1.7K
15:54 49.65 49.65 49.63 49.63 0.2K
15:55 49.68 49.68 49.62 49.62 1.3K
15:56 49.65 49.65 49.62 49.62 0.3K
15:57 49.64 49.65 49.62 49.62 4.9K
15:58 49.62 49.62 49.59 49.59 0.5K
15:59 49.58 49.59 49.58 49.58 0.4K
16:00 49.56 49.60 49.55 49.59 0.3K
16:01 49.60 49.60 49.58 49.58 0.5K
16:02 49.63 49.63 49.63 49.63 0.2K
16:03 49.62 49.62 49.59 49.60 0.3K
16:04 49.60 49.65 49.60 49.65 3.7K
16:06 49.67 49.68 49.67 49.68 0.2K
16:07 49.69 49.72 49.69 49.71 0.5K
16:08 49.73 49.73 49.73 49.73 0.1K
16:09 49.74 49.76 49.69 49.69 1.1K
16:10 49.73 49.73 49.69 49.69 0.6K
16:11 49.70 49.72 49.70 49.72 0.2K
16:12 49.64 49.69 49.63 49.69 1.3K
16:13 49.69 49.69 49.69 49.69 0.1K
16:15 49.66 49.67 49.66 49.67 0.0K
16:16 49.67 49.67 49.64 49.64 0.4K
16:17 49.64 49.70 49.64 49.67 0.9K
16:18 49.71 49.71 49.63 49.63 2.5K
16:19 49.62 49.64 49.61 49.61 0.2K
16:20 49.62 49.62 49.54 49.54 0.6K
16:21 49.54 49.54 49.51 49.51 1.0K
16:22 49.51 49.53 49.51 49.51 0.7K
16:23 49.51 49.51 49.48 49.48 0.2K
16:24 49.45 49.46 49.45 49.46 1.1K
16:25 49.47 49.47 49.46 49.46 1.6K
16:26 49.46 49.46 49.44 49.46 0.3K
16:27 49.48 49.48 49.48 49.48 0.0K
16:28 49.46 49.46 49.46 49.46 0.3K
16:29 49.46 49.46 49.46 49.46 0.3K
16:30 49.49 49.49 49.49 49.49 0.0K
16:31 49.54 49.54 49.50 49.50 2.2K
16:32 49.50 49.50 49.49 49.49 0.2K
16:33 49.43 49.43 49.41 49.41 0.8K
16:34 49.44 49.44 49.44 49.44 0.2K
16:35 49.43 49.43 49.43 49.43 0.0K
16:36 49.45 49.45 49.45 49.45 0.2K
16:38 49.45 49.45 49.44 49.45 0.6K
16:39 49.45 49.45 49.42 49.42 0.6K
16:41 49.41 49.41 49.35 49.35 1.4K
16:42 49.36 49.36 49.34 49.35 1.4K
16:43 49.35 49.36 49.35 49.36 0.6K
16:44 49.37 49.37 49.37 49.37 0.5K
16:45 49.36 49.36 49.35 49.35 0.4K
16:46 49.35 49.40 49.35 49.40 0.9K
16:47 49.41 49.41 49.41 49.41 0.9K
16:48 49.43 49.44 49.42 49.42 0.6K
16:49 49.41 49.44 49.41 49.44 1.3K
16:50 49.43 49.48 49.43 49.48 3.2K
16:51 49.48 49.48 49.48 49.48 0.0K
16:52 49.48 49.48 49.48 49.48 0.3K
16:53 49.47 49.47 49.46 49.46 0.1K
16:54 49.45 49.45 49.45 49.45 0.4K
16:55 49.43 49.43 49.42 49.42 1.1K
16:56 49.40 49.40 49.38 49.38 0.5K
16:57 49.36 49.39 49.36 49.38 0.9K
16:58 49.36 49.37 49.36 49.36 0.9K
16:59 49.35 49.35 49.35 49.35 0.1K
17:00 49.35 49.38 49.35 49.38 0.3K
17:01 49.39 49.42 49.39 49.42 0.9K
17:02 49.43 49.46 49.43 49.46 1.0K
17:03 49.45 49.45 49.44 49.44 0.3K
17:04 49.44 49.44 49.41 49.43 0.3K
17:05 49.42 49.42 49.41 49.41 0.2K
17:06 49.41 49.42 49.37 49.38 1.5K
17:07 49.38 49.38 49.38 49.38 0.2K
17:08 49.37 49.37 49.37 49.37 0.5K
17:09 49.37 49.37 49.37 49.37 0.2K
17:10 49.36 49.36 49.36 49.36 0.0K
17:11 49.38 49.39 49.37 49.37 1.1K
17:12 49.37 49.37 49.36 49.36 0.3K
17:13 49.34 49.34 49.32 49.32 1.0K
17:14 49.34 49.37 49.34 49.37 1.1K
17:15 49.40 49.40 49.32 49.32 1.4K
17:16 49.32 49.32 49.30 49.31 4.3K
17:17 49.30 49.34 49.30 49.34 2.6K
17:18 49.33 49.33 49.33 49.33 0.3K
17:20 49.32 49.32 49.31 49.32 0.6K
17:21 49.33 49.33 49.31 49.31 0.1K
17:22 49.30 49.30 49.21 49.21 2.7K
17:23 49.19 49.22 49.15 49.15 11.3K
17:24 49.15 49.18 49.15 49.15 4.2K
17:25 49.14 49.14 49.13 49.13 0.2K
17:26 49.12 49.16 49.12 49.15 6.4K
17:27 49.13 49.14 49.11 49.12 1.9K
17:28 49.12 49.15 49.12 49.15 10.2K
17:29 49.14 49.19 49.14 49.19 1.7K
17:35 49.34 49.34 49.34 49.34 239.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし