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 52.04 52.04 51.96 51.96 8.7K
09:01 51.86 51.86 51.86 51.86 0.1K
09:02 51.80 51.80 51.80 51.80 0.3K
09:03 51.88 51.88 51.80 51.84 1.1K
09:04 51.80 51.80 51.78 51.80 2.0K
09:05 51.80 51.80 51.78 51.78 0.5K
09:06 51.74 51.74 51.72 51.74 1.6K
09:09 51.74 51.76 51.74 51.76 0.2K
09:10 51.82 51.82 51.82 51.82 1.2K
09:11 51.84 51.90 51.84 51.90 1.5K
09:12 51.94 51.94 51.92 51.92 0.8K
09:15 51.98 52.02 51.98 52.02 1.7K
09:16 52.04 52.04 52.04 52.04 0.2K
09:17 52.04 52.04 52.04 52.04 0.7K
09:18 52.10 52.10 52.10 52.10 0.5K
09:20 52.10 52.10 52.08 52.08 1.9K
09:22 52.10 52.10 52.06 52.06 0.4K
09:24 52.06 52.08 52.04 52.04 0.7K
09:25 52.04 52.06 52.04 52.06 0.2K
09:26 52.04 52.04 52.04 52.04 0.2K
09:27 52.02 52.04 52.02 52.04 0.4K
09:28 52.06 52.06 52.06 52.06 0.4K
09:29 52.06 52.06 52.06 52.06 0.0K
09:30 52.12 52.16 52.12 52.16 1.1K
09:34 52.16 52.16 52.16 52.16 0.8K
09:36 52.12 52.12 52.12 52.12 0.1K
09:37 52.16 52.16 52.16 52.16 0.3K
09:42 52.16 52.16 52.14 52.14 2.4K
09:44 52.14 52.18 52.14 52.16 1.9K
09:45 52.12 52.12 52.12 52.12 0.4K
09:47 52.14 52.14 52.14 52.14 0.3K
09:48 52.12 52.20 52.12 52.20 1.9K
09:49 52.22 52.22 52.22 52.22 0.2K
09:53 52.22 52.24 52.22 52.24 0.4K
09:54 52.24 52.28 52.24 52.28 1.3K
09:55 52.28 52.28 52.28 52.28 0.5K
09:56 52.26 52.26 52.26 52.26 0.5K
09:57 52.26 52.26 52.26 52.26 0.8K
09:58 52.28 52.28 52.28 52.28 0.4K
09:59 52.24 52.24 52.24 52.24 0.5K
10:00 52.24 52.26 52.24 52.26 0.7K
10:01 52.24 52.24 52.24 52.24 0.0K
10:02 52.26 52.26 52.26 52.26 0.5K
10:04 52.28 52.28 52.28 52.28 0.3K
10:05 52.28 52.30 52.28 52.30 0.4K
10:06 52.28 52.30 52.28 52.30 0.3K
10:07 52.32 52.32 52.30 52.30 0.5K
10:09 52.32 52.32 52.32 52.32 0.1K
10:10 52.32 52.32 52.28 52.28 0.3K
10:11 52.28 52.30 52.28 52.30 0.4K
10:12 52.32 52.32 52.32 52.32 0.1K
10:13 52.30 52.30 52.28 52.28 0.8K
10:15 52.30 52.30 52.30 52.30 0.1K
10:16 52.30 52.30 52.30 52.30 0.2K
10:18 52.30 52.32 52.30 52.32 0.7K
10:20 52.30 52.30 52.30 52.30 0.3K
10:21 52.30 52.30 52.30 52.30 0.3K
10:22 52.32 52.32 52.32 52.32 0.1K
10:24 52.34 52.36 52.34 52.36 0.7K
10:25 52.34 52.36 52.34 52.36 0.2K
10:27 52.34 52.34 52.34 52.34 0.2K
10:28 52.34 52.34 52.34 52.34 0.5K
10:29 52.36 52.38 52.36 52.38 2.8K
10:30 52.34 52.34 52.34 52.34 0.9K
10:31 52.32 52.32 52.32 52.32 0.0K
10:33 52.26 52.26 52.24 52.24 0.5K
10:34 52.22 52.22 52.22 52.22 0.1K
10:35 52.22 52.22 52.22 52.22 0.3K
10:36 52.24 52.24 52.24 52.24 0.1K
10:39 52.24 52.24 52.24 52.24 0.3K
10:40 52.22 52.22 52.22 52.22 0.4K
10:43 52.18 52.18 52.18 52.18 0.0K
10:44 52.20 52.20 52.20 52.20 0.9K
10:45 52.18 52.18 52.18 52.18 0.5K
10:46 52.18 52.18 52.18 52.18 0.2K
10:49 52.18 52.18 52.18 52.18 0.3K
10:50 52.14 52.18 52.14 52.18 0.8K
10:51 52.20 52.20 52.20 52.20 1.2K
10:54 52.24 52.24 52.24 52.24 0.0K
10:55 52.24 52.24 52.24 52.24 0.2K
10:56 52.24 52.24 52.22 52.22 0.5K
10:57 52.24 52.24 52.24 52.24 0.8K
10:58 52.20 52.20 52.20 52.20 0.3K
11:00 52.24 52.24 52.24 52.24 0.1K
11:02 52.22 52.22 52.22 52.22 0.0K
11:05 52.24 52.26 52.24 52.26 0.3K
11:08 52.26 52.26 52.26 52.26 0.5K
11:09 52.28 52.30 52.28 52.30 0.6K
11:11 52.26 52.26 52.26 52.26 0.1K
11:13 52.26 52.26 52.26 52.26 0.5K
11:14 52.26 52.26 52.26 52.26 0.6K
11:15 52.24 52.24 52.18 52.18 1.7K
11:16 52.18 52.18 52.18 52.18 0.2K
11:17 52.18 52.18 52.18 52.18 0.1K
11:18 52.22 52.22 52.22 52.22 1.8K
11:19 52.22 52.22 52.22 52.22 0.9K
11:20 52.20 52.20 52.20 52.20 0.5K
11:22 52.22 52.22 52.22 52.22 1.2K
11:23 52.22 52.22 52.22 52.22 0.1K
11:24 52.22 52.22 52.22 52.22 0.6K
11:26 52.20 52.20 52.18 52.18 0.5K
11:27 52.20 52.20 52.20 52.20 0.3K
11:28 52.22 52.22 52.22 52.22 0.1K
11:29 52.20 52.20 52.16 52.16 0.6K
11:30 52.16 52.16 52.16 52.16 0.0K
11:31 52.18 52.20 52.18 52.20 0.7K
11:33 52.18 52.18 52.18 52.18 0.6K
11:34 52.16 52.16 52.16 52.16 0.1K
11:35 52.16 52.16 52.16 52.16 0.7K
11:38 52.14 52.16 52.14 52.16 3.0K
11:39 52.18 52.20 52.18 52.20 0.7K
11:40 52.22 52.22 52.22 52.22 0.8K
11:41 52.22 52.22 52.22 52.22 1.4K
11:42 52.24 52.24 52.22 52.22 0.4K
11:43 52.22 52.22 52.22 52.22 0.1K
11:44 52.24 52.24 52.24 52.24 0.4K
11:45 52.22 52.28 52.22 52.28 2.1K
11:46 52.26 52.26 52.26 52.26 1.6K
11:47 52.24 52.24 52.24 52.24 0.0K
11:48 52.30 52.30 52.30 52.30 0.5K
11:49 52.28 52.28 52.28 52.28 0.0K
11:51 52.26 52.28 52.26 52.28 2.2K
11:52 52.28 52.28 52.24 52.24 1.6K
11:53 52.24 52.24 52.22 52.22 1.0K
11:54 52.24 52.24 52.24 52.24 0.1K
11:55 52.24 52.24 52.22 52.22 1.1K
11:57 52.28 52.28 52.28 52.28 1.4K
11:58 52.26 52.28 52.26 52.28 0.6K
12:00 52.28 52.28 52.26 52.26 0.8K
12:02 52.28 52.28 52.28 52.28 0.5K
12:03 52.30 52.30 52.30 52.30 0.1K
12:06 52.32 52.32 52.30 52.30 2.0K
12:07 52.30 52.30 52.28 52.28 0.9K
12:08 52.26 52.26 52.22 52.24 2.6K
12:09 52.26 52.26 52.26 52.26 0.5K
12:10 52.24 52.24 52.24 52.24 0.2K
12:11 52.22 52.22 52.20 52.20 2.2K
12:14 52.18 52.18 52.18 52.18 0.5K
12:15 52.20 52.20 52.18 52.18 0.3K
12:16 52.20 52.20 52.20 52.20 0.6K
12:17 52.18 52.18 52.18 52.18 2.1K
12:18 52.18 52.18 52.18 52.18 0.1K
12:19 52.16 52.16 52.16 52.16 1.4K
12:20 52.18 52.20 52.18 52.20 1.1K
12:24 52.18 52.18 52.18 52.18 0.5K
12:25 52.16 52.16 52.16 52.16 0.7K
12:26 52.14 52.14 52.14 52.14 0.0K
12:27 52.14 52.14 52.14 52.14 0.8K
12:28 52.12 52.12 52.12 52.12 0.4K
12:31 52.08 52.08 52.06 52.06 1.2K
12:32 52.08 52.10 52.08 52.10 1.2K
12:33 52.12 52.12 52.12 52.12 1.5K
12:34 52.12 52.12 52.12 52.12 0.3K
12:36 52.12 52.12 52.12 52.12 0.1K
12:41 52.10 52.12 52.10 52.12 1.6K
12:43 52.12 52.12 52.12 52.12 0.3K
12:45 52.14 52.14 52.14 52.14 0.0K
12:47 52.14 52.14 52.14 52.14 0.9K
12:49 52.16 52.16 52.16 52.16 0.3K
12:50 52.20 52.20 52.20 52.20 0.1K
12:51 52.18 52.18 52.18 52.18 0.6K
12:53 52.16 52.16 52.16 52.16 1.1K
12:55 52.14 52.14 52.14 52.14 1.0K
12:56 52.14 52.14 52.14 52.14 0.1K
12:57 52.14 52.14 52.14 52.14 0.1K
12:58 52.14 52.14 52.14 52.14 0.1K
12:59 52.14 52.14 52.12 52.12 0.3K
13:00 52.12 52.12 52.12 52.12 0.2K
13:01 52.12 52.12 52.12 52.12 0.6K
13:02 52.14 52.14 52.14 52.14 0.0K
13:03 52.12 52.12 52.12 52.12 0.6K
13:04 52.14 52.14 52.12 52.12 1.3K
13:05 52.14 52.14 52.14 52.14 1.0K
13:07 52.12 52.12 52.12 52.12 1.0K
13:08 52.12 52.12 52.12 52.12 0.0K
13:10 52.10 52.10 52.08 52.08 0.5K
13:11 52.08 52.08 52.08 52.08 0.4K
13:12 52.06 52.06 52.06 52.06 1.1K
13:13 52.06 52.06 52.06 52.06 0.0K
13:15 52.04 52.04 52.04 52.04 0.3K
13:16 52.04 52.04 52.04 52.04 1.8K
13:17 52.06 52.06 52.06 52.06 0.5K
13:18 52.06 52.06 52.06 52.06 0.0K
13:20 52.08 52.08 52.08 52.08 0.9K
13:25 52.08 52.10 52.08 52.10 0.8K
13:26 52.12 52.12 52.12 52.12 0.5K
13:30 52.18 52.18 52.18 52.18 0.2K
13:31 52.18 52.18 52.18 52.18 0.5K
13:33 52.14 52.14 52.14 52.14 0.3K
13:35 52.12 52.12 52.10 52.10 0.4K
13:37 52.10 52.10 52.06 52.06 1.3K
13:38 52.06 52.06 52.06 52.06 0.7K
13:39 52.02 52.02 52.02 52.02 0.4K
13:40 52.00 52.00 52.00 52.00 0.4K
13:42 51.98 51.98 51.96 51.96 0.9K
13:43 51.96 51.96 51.94 51.94 0.6K
13:46 51.94 51.94 51.92 51.92 0.1K
13:47 51.95 51.95 51.95 51.95 0.0K
13:49 51.95 51.95 51.95 51.95 0.1K
13:53 51.94 51.94 51.94 51.94 1.1K
13:55 51.92 51.92 51.90 51.90 1.4K
13:56 51.90 51.90 51.90 51.90 2.4K
13:57 51.88 51.88 51.84 51.84 1.0K
13:58 51.86 51.86 51.86 51.86 1.1K
13:59 51.88 51.88 51.86 51.86 0.5K
14:00 51.88 51.88 51.86 51.86 0.3K
14:02 51.84 51.84 51.84 51.84 0.2K
14:03 51.82 51.84 51.82 51.84 1.2K
14:05 51.84 51.84 51.84 51.84 0.4K
14:06 51.82 51.82 51.82 51.82 1.2K
14:07 51.84 51.84 51.84 51.84 0.1K
14:10 51.82 51.82 51.82 51.82 0.7K
14:13 51.80 51.80 51.80 51.80 1.3K
14:14 51.80 51.80 51.80 51.80 0.0K
14:15 51.78 51.78 51.78 51.78 0.0K
14:17 51.80 51.80 51.80 51.80 1.1K
14:18 51.82 51.82 51.82 51.82 0.6K
14:20 51.82 51.82 51.82 51.82 0.6K
14:21 51.82 51.82 51.82 51.82 0.3K
14:22 51.80 51.80 51.80 51.80 0.9K
14:23 51.78 51.78 51.78 51.78 2.1K
14:24 51.78 51.78 51.78 51.78 0.1K
14:25 51.78 51.78 51.78 51.78 0.7K
14:26 51.78 51.78 51.78 51.78 0.2K
14:30 51.78 51.80 51.78 51.80 0.5K
14:31 51.80 51.80 51.80 51.80 0.9K
14:33 51.82 51.82 51.82 51.82 1.0K
14:34 51.84 51.84 51.84 51.84 0.4K
14:36 51.84 51.86 51.84 51.86 0.9K
14:37 51.88 51.88 51.88 51.88 2.4K
14:38 51.90 51.90 51.88 51.88 1.7K
14:39 51.88 51.90 51.88 51.88 1.7K
14:40 51.90 51.92 51.90 51.92 1.5K
14:43 51.90 51.92 51.90 51.92 0.7K
14:44 51.92 51.92 51.92 51.92 0.0K
14:45 51.96 51.96 51.96 51.96 0.0K
14:47 51.94 51.94 51.94 51.94 0.3K
14:48 51.94 51.94 51.86 51.86 2.8K
14:49 51.86 51.86 51.86 51.86 2.0K
14:50 51.88 51.88 51.88 51.88 0.3K
14:51 51.86 51.86 51.86 51.86 0.7K
14:52 51.86 51.86 51.86 51.86 0.5K
14:53 51.84 51.84 51.84 51.84 0.1K
14:54 51.86 51.86 51.86 51.86 0.3K
14:56 51.88 51.88 51.88 51.88 0.0K
14:57 51.88 51.88 51.88 51.88 0.5K
14:58 51.86 51.86 51.86 51.86 0.2K
15:00 51.86 51.86 51.78 51.84 4.4K
15:02 51.84 51.86 51.84 51.86 0.4K
15:03 51.84 51.84 51.84 51.84 0.5K
15:04 51.86 51.86 51.86 51.86 0.6K
15:05 51.84 51.84 51.84 51.84 0.6K
15:06 51.84 51.86 51.84 51.86 0.3K
15:07 51.84 51.84 51.82 51.84 1.7K
15:08 51.82 51.84 51.82 51.84 0.7K
15:09 51.84 51.84 51.84 51.84 0.3K
15:10 51.88 51.88 51.88 51.88 1.2K
15:11 51.88 51.88 51.88 51.88 0.6K
15:13 51.86 51.88 51.86 51.88 1.9K
15:14 51.90 51.90 51.90 51.90 0.2K
15:15 51.88 51.88 51.88 51.88 0.7K
15:17 51.90 51.90 51.88 51.88 2.0K
15:19 51.86 51.86 51.86 51.86 0.5K
15:21 51.82 51.82 51.82 51.82 0.6K
15:22 51.86 51.86 51.86 51.86 2.2K
15:25 51.86 51.88 51.86 51.88 0.8K
15:26 51.86 51.86 51.86 51.86 0.0K
15:29 51.86 51.92 51.86 51.92 4.4K
15:30 51.94 51.94 51.94 51.94 0.7K
15:31 51.96 51.96 51.94 51.94 2.5K
15:34 51.92 51.92 51.92 51.92 0.1K
15:35 51.92 51.94 51.90 51.94 3.9K
15:36 51.92 51.92 51.92 51.92 1.0K
15:39 51.98 51.98 51.98 51.98 0.4K
15:40 51.98 51.98 51.98 51.98 0.2K
15:42 51.96 51.98 51.96 51.98 1.4K
15:44 52.00 52.00 52.00 52.00 1.6K
15:45 52.00 52.00 51.98 51.98 1.2K
15:46 51.98 51.98 51.98 51.98 0.0K
15:47 51.98 51.98 51.98 51.98 0.8K
15:48 51.98 51.98 51.98 51.98 3.5K
15:50 51.96 51.96 51.96 51.96 0.4K
15:51 51.96 51.96 51.96 51.96 0.0K
15:53 51.96 51.96 51.96 51.96 0.2K
15:54 51.96 51.96 51.96 51.96 1.0K
15:55 51.96 51.96 51.96 51.96 0.5K
15:56 51.94 51.94 51.92 51.92 0.8K
15:57 51.94 51.94 51.94 51.94 0.7K
15:58 51.92 51.92 51.92 51.92 0.2K
15:59 51.94 51.94 51.94 51.94 1.6K
16:00 51.96 51.96 51.96 51.96 0.2K
16:03 51.92 51.92 51.92 51.92 2.4K
16:04 51.92 51.92 51.92 51.92 1.0K
16:06 51.90 51.90 51.90 51.90 1.7K
16:07 51.90 51.90 51.90 51.90 0.1K
16:09 51.88 51.88 51.88 51.88 0.6K
16:10 51.88 51.88 51.88 51.88 0.3K
16:11 51.90 51.90 51.90 51.90 0.3K
16:12 51.92 51.92 51.92 51.92 0.1K
16:13 51.92 51.92 51.92 51.92 1.0K
16:14 51.92 51.94 51.92 51.94 0.5K
16:15 51.94 51.94 51.94 51.94 0.1K
16:16 51.96 51.96 51.96 51.96 0.2K
16:18 51.96 51.96 51.96 51.96 0.1K
16:23 51.96 51.96 51.96 51.96 1.7K
16:24 51.96 51.96 51.96 51.96 0.1K
16:25 51.96 51.96 51.94 51.94 2.1K
16:26 51.94 51.94 51.92 51.92 0.8K
16:27 51.92 51.92 51.90 51.90 0.6K
16:28 51.90 51.90 51.90 51.90 0.4K
16:29 51.90 51.90 51.90 51.90 0.3K
16:30 51.92 51.94 51.92 51.92 1.3K
16:32 51.92 51.92 51.92 51.92 0.6K
16:33 51.92 51.92 51.92 51.92 0.6K
16:34 51.92 51.92 51.90 51.90 2.5K
16:35 51.90 51.90 51.90 51.90 0.0K
16:36 51.90 51.90 51.88 51.88 1.0K
16:37 51.86 51.86 51.86 51.86 0.9K
16:38 51.86 51.86 51.86 51.86 0.3K
16:39 51.84 51.84 51.84 51.84 0.6K
16:40 51.88 51.88 51.88 51.88 1.0K
16:41 51.86 51.86 51.86 51.86 1.2K
16:42 51.84 51.84 51.84 51.84 0.9K
16:45 51.82 51.82 51.82 51.82 1.7K
16:46 51.80 51.82 51.80 51.82 0.5K
16:47 51.78 51.78 51.78 51.78 1.5K
16:48 51.78 51.82 51.78 51.82 4.0K
16:50 51.80 51.80 51.78 51.80 2.5K
16:51 51.80 51.80 51.80 51.80 0.1K
16:52 51.80 51.80 51.80 51.80 0.5K
16:53 51.80 51.80 51.78 51.78 0.9K
16:55 51.78 51.78 51.78 51.78 0.1K
16:56 51.78 51.80 51.78 51.80 4.1K
16:58 51.80 51.80 51.80 51.80 1.8K
16:59 51.80 51.80 51.80 51.80 0.1K
17:00 51.78 51.78 51.78 51.78 0.6K
17:01 51.76 51.78 51.76 51.78 0.4K
17:02 51.80 51.82 51.78 51.80 3.8K
17:03 51.80 51.80 51.80 51.80 1.2K
17:04 51.78 51.78 51.78 51.78 0.6K
17:05 51.80 51.82 51.80 51.82 1.4K
17:06 51.82 51.82 51.82 51.82 0.9K
17:08 51.82 51.82 51.82 51.82 1.1K
17:09 51.80 51.80 51.80 51.80 1.2K
17:10 51.80 51.80 51.80 51.80 0.1K
17:11 51.80 51.82 51.80 51.82 2.7K
17:12 51.82 51.82 51.82 51.82 2.0K
17:13 51.82 51.82 51.82 51.82 1.6K
17:15 51.80 51.80 51.80 51.80 1.5K
17:16 51.78 51.78 51.78 51.78 0.0K
17:17 51.78 51.82 51.78 51.82 3.2K
17:19 51.78 51.78 51.78 51.78 1.5K
17:21 51.78 51.80 51.78 51.80 1.8K
17:22 51.80 51.80 51.78 51.78 4.4K
17:23 51.78 51.80 51.78 51.80 2.0K
17:25 51.80 51.80 51.80 51.80 1.1K
17:26 51.78 51.78 51.78 51.78 2.2K
17:27 51.78 51.78 51.78 51.78 1.5K
17:28 51.78 51.78 51.78 51.78 1.3K
17:29 51.78 51.80 51.78 51.80 0.6K
17:35 51.80 51.80 51.80 51.80 198.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし