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 53.30 53.30 53.30 53.30 2.9K
09:01 53.16 53.16 53.16 53.16 0.7K
09:02 53.28 53.28 53.24 53.26 3.0K
09:03 53.24 53.24 53.24 53.24 1.3K
09:04 53.24 53.28 53.24 53.24 0.4K
09:05 53.24 53.28 53.24 53.28 0.3K
09:06 53.26 53.26 53.26 53.26 0.6K
09:07 53.26 53.26 53.26 53.26 0.6K
09:08 53.22 53.22 53.22 53.22 0.2K
09:09 53.22 53.22 53.22 53.22 0.1K
09:10 53.22 53.22 53.22 53.22 0.5K
09:13 53.20 53.20 53.20 53.20 0.1K
09:14 53.20 53.20 53.20 53.20 0.7K
09:15 53.16 53.16 53.14 53.14 1.1K
09:16 53.20 53.20 53.20 53.20 1.9K
09:17 53.14 53.14 53.14 53.14 0.1K
09:18 53.16 53.16 53.16 53.16 1.4K
09:19 53.14 53.16 53.14 53.16 0.3K
09:20 53.12 53.12 53.12 53.12 1.9K
09:21 53.20 53.20 53.08 53.08 3.1K
09:22 53.10 53.10 53.10 53.10 0.4K
09:23 53.12 53.12 53.12 53.12 0.1K
09:24 53.10 53.10 53.10 53.10 0.6K
09:25 53.12 53.12 53.12 53.12 0.3K
09:26 53.12 53.12 53.10 53.10 0.6K
09:27 53.06 53.06 53.06 53.06 0.8K
09:28 53.06 53.06 53.04 53.04 0.2K
09:29 53.06 53.06 53.06 53.06 0.1K
09:30 53.06 53.06 53.02 53.04 1.9K
09:31 53.12 53.12 53.06 53.06 2.5K
09:33 53.10 53.10 53.04 53.04 1.8K
09:37 53.02 53.02 53.00 53.00 0.1K
09:38 53.02 53.02 53.02 53.02 0.2K
09:39 53.00 53.00 53.00 53.00 0.6K
09:40 53.04 53.06 53.04 53.06 0.4K
09:42 53.02 53.02 53.02 53.02 0.3K
09:44 52.88 52.88 52.88 52.88 0.3K
09:45 52.92 52.94 52.92 52.94 0.5K
09:46 52.96 52.98 52.96 52.98 0.7K
09:47 52.96 52.96 52.96 52.96 1.2K
09:48 52.94 52.94 52.94 52.94 0.4K
09:50 52.96 53.00 52.96 53.00 1.4K
09:51 53.00 53.00 53.00 53.00 0.0K
09:53 52.98 52.98 52.96 52.98 1.3K
09:55 53.04 53.04 53.02 53.04 1.0K
09:57 53.08 53.08 53.08 53.08 0.5K
09:58 53.10 53.10 53.10 53.10 0.1K
09:59 53.08 53.08 53.08 53.08 0.8K
10:01 53.06 53.06 53.06 53.06 0.0K
10:02 53.04 53.04 53.04 53.04 0.0K
10:03 53.04 53.04 53.04 53.04 0.1K
10:05 53.04 53.04 53.04 53.04 0.4K
10:07 53.08 53.08 53.08 53.08 0.6K
10:12 53.00 53.00 53.00 53.00 0.8K
10:13 52.98 52.98 52.98 52.98 0.4K
10:14 53.00 53.00 53.00 53.00 0.1K
10:15 53.04 53.04 53.04 53.04 2.2K
10:16 53.02 53.02 53.02 53.02 0.4K
10:18 52.98 52.98 52.96 52.96 0.6K
10:20 52.96 52.96 52.96 52.96 0.0K
10:21 52.94 52.94 52.90 52.90 0.8K
10:22 52.90 52.92 52.90 52.92 0.3K
10:26 52.96 52.98 52.96 52.98 0.7K
10:29 52.94 52.94 52.92 52.92 0.3K
10:31 52.90 52.90 52.90 52.90 0.4K
10:32 52.92 52.92 52.92 52.92 0.1K
10:33 52.94 52.94 52.94 52.94 0.2K
10:38 52.94 52.94 52.94 52.94 0.5K
10:39 52.96 52.96 52.96 52.96 0.1K
10:40 52.96 52.98 52.96 52.98 0.5K
10:43 53.00 53.00 53.00 53.00 0.9K
10:44 53.00 53.00 53.00 53.00 0.5K
10:45 53.02 53.02 53.02 53.02 0.7K
10:47 53.02 53.02 53.02 53.02 0.4K
10:49 53.00 53.00 53.00 53.00 0.8K
10:50 52.98 53.00 52.98 53.00 0.4K
10:54 52.98 52.98 52.98 52.98 1.0K
10:56 52.96 52.96 52.96 52.96 0.4K
10:58 52.98 52.98 52.96 52.96 0.9K
11:00 52.98 53.00 52.98 53.00 0.0K
11:01 53.00 53.00 53.00 53.00 0.7K
11:02 53.02 53.02 53.02 53.02 0.4K
11:03 52.98 52.98 52.98 52.98 0.0K
11:04 53.02 53.02 53.02 53.02 0.2K
11:10 52.98 53.00 52.96 53.00 1.1K
11:16 53.06 53.06 53.06 53.06 0.1K
11:17 53.06 53.06 53.06 53.06 0.3K
11:19 53.08 53.08 53.08 53.08 0.2K
11:20 53.06 53.06 53.06 53.06 0.2K
11:21 53.08 53.08 53.06 53.06 0.9K
11:23 53.08 53.08 53.08 53.08 0.6K
11:30 53.10 53.10 53.10 53.10 0.5K
11:31 53.08 53.08 53.08 53.08 0.2K
11:32 53.10 53.10 53.08 53.08 0.3K
11:34 53.10 53.10 53.10 53.10 3.4K
11:37 53.08 53.10 53.08 53.10 0.7K
11:39 53.06 53.06 53.06 53.06 0.8K
11:42 53.12 53.12 53.12 53.12 0.2K
11:45 53.12 53.18 53.12 53.18 10.6K
11:46 53.20 53.22 53.18 53.22 7.3K
11:47 53.20 53.20 53.20 53.20 0.6K
11:48 53.22 53.22 53.22 53.22 0.1K
11:49 53.24 53.26 53.24 53.26 5.0K
11:50 53.24 53.24 53.20 53.20 7.2K
11:51 53.20 53.26 53.20 53.24 10.7K
11:52 53.26 53.26 53.22 53.26 8.1K
11:53 53.26 53.26 53.24 53.26 6.6K
11:54 53.24 53.28 53.24 53.26 11.7K
11:55 53.24 53.24 53.22 53.24 8.6K
11:56 53.24 53.24 53.20 53.24 6.5K
11:57 53.22 53.24 53.22 53.24 8.1K
11:58 53.22 53.26 53.22 53.24 6.3K
11:59 53.24 53.24 53.22 53.22 9.6K
12:00 53.24 53.28 53.24 53.28 1.3K
12:01 53.24 53.24 53.16 53.16 1.6K
12:02 53.18 53.20 53.18 53.20 2.1K
12:05 53.22 53.22 53.22 53.22 0.4K
12:06 53.20 53.20 53.20 53.20 0.1K
12:07 53.20 53.20 53.18 53.18 0.2K
12:08 53.18 53.18 53.18 53.18 0.0K
12:12 53.16 53.16 53.16 53.16 0.3K
12:14 53.30 53.30 53.26 53.26 7.7K
12:15 53.26 53.26 53.26 53.26 0.2K
12:16 53.22 53.24 53.22 53.24 1.3K
12:17 53.24 53.24 53.24 53.24 0.3K
12:20 53.24 53.24 53.24 53.24 0.5K
12:22 53.24 53.24 53.24 53.24 0.2K
12:23 53.22 53.22 53.22 53.22 0.0K
12:25 53.18 53.18 53.18 53.18 0.6K
12:26 53.20 53.20 53.20 53.20 0.3K
12:27 53.20 53.20 53.20 53.20 0.3K
12:28 53.20 53.20 53.20 53.20 0.5K
12:29 53.18 53.18 53.18 53.18 0.0K
12:30 53.26 53.26 53.26 53.26 1.5K
12:35 53.28 53.28 53.28 53.28 0.1K
12:36 53.28 53.28 53.28 53.28 0.2K
12:37 53.28 53.28 53.28 53.28 0.2K
12:39 53.28 53.28 53.28 53.28 0.5K
12:41 53.28 53.30 53.28 53.30 1.5K
12:43 53.30 53.30 53.30 53.30 0.2K
12:45 53.28 53.28 53.28 53.28 0.5K
12:48 53.26 53.26 53.26 53.26 0.2K
12:50 53.26 53.26 53.26 53.26 0.1K
12:53 53.22 53.22 53.22 53.22 1.2K
12:57 53.16 53.16 53.16 53.16 0.5K
12:58 53.16 53.16 53.16 53.16 0.1K
12:59 53.18 53.18 53.18 53.18 0.3K
13:00 53.20 53.20 53.20 53.20 0.0K
13:03 53.22 53.22 53.22 53.22 0.0K
13:05 53.22 53.22 53.22 53.22 0.6K
13:07 53.24 53.24 53.24 53.24 0.7K
13:08 53.24 53.24 53.24 53.24 0.2K
13:09 53.24 53.24 53.24 53.24 0.6K
13:12 53.22 53.22 53.22 53.22 0.2K
13:14 53.24 53.26 53.24 53.26 0.4K
13:16 53.22 53.22 53.22 53.22 0.2K
13:19 53.22 53.22 53.22 53.22 0.0K
13:24 53.22 53.22 53.22 53.22 0.1K
13:27 53.22 53.22 53.22 53.22 0.4K
13:30 53.24 53.24 53.24 53.24 0.2K
13:31 53.24 53.24 53.24 53.24 0.2K
13:33 53.24 53.24 53.24 53.24 0.3K
13:34 53.24 53.26 53.24 53.26 0.5K
13:35 53.26 53.26 53.26 53.26 0.2K
13:36 53.24 53.24 53.24 53.24 0.8K
13:37 53.24 53.24 53.24 53.24 0.2K
13:40 53.22 53.22 53.22 53.22 0.1K
13:41 53.20 53.20 53.20 53.20 0.1K
13:46 53.20 53.20 53.20 53.20 0.2K
13:48 53.20 53.20 53.20 53.20 0.4K
13:52 53.18 53.18 53.18 53.18 1.1K
13:53 53.18 53.18 53.18 53.18 0.2K
13:57 53.18 53.18 53.18 53.18 0.5K
13:58 53.16 53.16 53.16 53.16 0.1K
13:59 53.16 53.16 53.16 53.16 0.2K
14:00 53.16 53.16 53.16 53.16 0.3K
14:01 53.14 53.14 53.14 53.14 0.9K
14:04 53.16 53.16 53.16 53.16 0.2K
14:05 53.18 53.18 53.18 53.18 0.3K
14:07 53.16 53.16 53.16 53.16 0.3K
14:10 53.16 53.16 53.16 53.16 0.4K
14:12 53.12 53.12 53.12 53.12 0.6K
14:17 53.10 53.10 53.10 53.10 1.0K
14:18 53.08 53.10 53.08 53.10 0.6K
14:20 53.10 53.10 53.10 53.10 0.3K
14:22 53.08 53.08 53.08 53.08 0.2K
14:23 53.04 53.04 53.04 53.04 1.0K
14:24 53.06 53.06 53.06 53.06 0.1K
14:25 53.04 53.04 53.04 53.04 0.2K
14:27 53.06 53.06 53.06 53.06 0.2K
14:28 53.06 53.06 53.04 53.04 0.4K
14:29 53.04 53.06 53.04 53.06 0.5K
14:30 53.06 53.06 53.04 53.04 0.9K
14:31 53.02 53.02 53.00 53.00 1.2K
14:32 53.00 53.00 52.96 53.00 3.1K
14:33 52.98 52.98 52.96 52.96 0.8K
14:34 52.98 53.04 52.98 53.02 6.9K
14:35 52.98 53.00 52.98 52.98 0.4K
14:36 52.98 53.00 52.98 53.00 1.9K
14:37 53.02 53.02 53.02 53.02 0.1K
14:38 53.02 53.02 52.98 52.98 0.7K
14:39 53.00 53.00 53.00 53.00 0.5K
14:40 53.02 53.04 53.02 53.04 0.3K
14:41 53.06 53.06 53.06 53.06 0.3K
14:42 53.06 53.06 53.02 53.04 2.7K
14:44 53.02 53.02 53.00 53.00 0.8K
14:45 53.02 53.02 53.02 53.02 0.1K
14:46 53.02 53.04 53.02 53.04 1.2K
14:47 53.04 53.04 53.04 53.04 0.3K
14:48 53.04 53.04 53.02 53.02 0.2K
14:49 53.02 53.02 53.02 53.02 0.3K
14:50 53.00 53.00 53.00 53.00 0.1K
14:51 53.00 53.00 52.98 52.98 3.2K
14:52 52.96 52.96 52.96 52.96 0.0K
14:53 52.94 52.94 52.90 52.90 0.5K
14:54 52.92 52.94 52.92 52.94 1.5K
14:55 52.94 52.94 52.94 52.94 0.7K
14:56 52.90 52.92 52.90 52.92 1.3K
14:57 52.94 52.94 52.94 52.94 0.1K
14:58 52.94 52.94 52.94 52.94 0.2K
14:59 52.94 52.94 52.94 52.94 0.2K
15:00 52.94 52.94 52.90 52.92 3.2K
15:01 52.94 52.94 52.94 52.94 0.6K
15:02 52.92 52.92 52.92 52.92 0.1K
15:03 52.92 52.94 52.92 52.94 0.3K
15:04 52.94 52.94 52.94 52.94 0.3K
15:05 52.94 52.94 52.92 52.94 1.2K
15:06 52.94 52.94 52.90 52.90 0.4K
15:07 52.92 52.92 52.90 52.90 1.2K
15:08 52.92 52.92 52.88 52.88 0.3K
15:10 52.84 52.86 52.84 52.86 0.2K
15:12 52.86 52.86 52.86 52.86 0.8K
15:13 52.88 52.88 52.86 52.88 0.8K
15:15 52.84 52.84 52.84 52.84 0.8K
15:16 52.84 52.88 52.84 52.88 0.2K
15:17 52.90 52.90 52.90 52.90 0.0K
15:18 52.92 52.92 52.92 52.92 1.1K
15:19 52.94 52.94 52.94 52.94 3.0K
15:20 52.96 52.96 52.96 52.96 0.1K
15:23 52.98 52.98 52.98 52.98 0.5K
15:25 53.02 53.02 53.02 53.02 1.5K
15:26 53.08 53.08 53.08 53.08 2.3K
15:27 53.14 53.14 53.10 53.12 5.8K
15:28 53.12 53.16 53.12 53.16 2.1K
15:29 53.16 53.16 53.16 53.16 0.0K
15:30 53.16 53.16 53.12 53.14 2.8K
15:31 53.12 53.12 53.08 53.10 3.9K
15:32 53.08 53.16 53.06 53.16 6.0K
15:34 53.14 53.14 53.08 53.08 2.8K
15:35 53.10 53.10 53.06 53.10 0.8K
15:36 53.10 53.10 53.06 53.06 1.1K
15:37 53.06 53.12 53.06 53.12 3.1K
15:38 53.06 53.06 53.06 53.06 0.9K
15:39 53.06 53.08 53.04 53.08 3.8K
15:40 53.10 53.10 53.10 53.10 1.3K
15:41 53.12 53.14 53.12 53.14 0.4K
15:42 53.14 53.16 53.14 53.16 2.5K
15:43 53.16 53.16 53.16 53.16 0.1K
15:44 53.16 53.18 53.14 53.18 0.9K
15:45 53.18 53.18 53.16 53.16 2.3K
15:46 53.16 53.18 53.16 53.18 0.1K
15:47 53.18 53.18 53.14 53.14 3.6K
15:48 53.16 53.18 53.16 53.18 0.2K
15:49 53.14 53.14 53.14 53.14 0.2K
15:50 53.16 53.16 53.14 53.14 1.1K
15:51 53.16 53.16 53.14 53.16 2.3K
15:52 53.18 53.18 53.16 53.16 0.9K
15:53 53.16 53.20 53.16 53.20 1.6K
15:54 53.20 53.24 53.20 53.24 3.2K
15:55 53.22 53.26 53.22 53.26 1.8K
15:56 53.26 53.26 53.26 53.26 1.1K
15:57 53.22 53.22 53.22 53.22 2.3K
15:58 53.24 53.26 53.22 53.26 3.6K
15:59 53.26 53.26 53.26 53.26 0.0K
16:00 53.26 53.26 53.22 53.24 1.7K
16:01 53.24 53.24 53.22 53.24 3.5K
16:02 53.22 53.22 53.18 53.18 1.3K
16:03 53.18 53.18 53.14 53.16 5.3K
16:04 53.16 53.16 53.14 53.14 6.2K
16:05 53.14 53.16 53.14 53.14 1.4K
16:06 53.16 53.18 53.16 53.18 0.2K
16:07 53.18 53.18 53.18 53.18 0.1K
16:08 53.18 53.18 53.18 53.18 0.1K
16:09 53.18 53.18 53.14 53.14 2.6K
16:10 53.12 53.14 53.12 53.14 0.7K
16:11 53.14 53.14 53.14 53.14 0.2K
16:12 53.14 53.14 53.14 53.14 1.1K
16:13 53.12 53.12 53.12 53.12 2.6K
16:14 53.12 53.12 53.12 53.12 0.1K
16:16 53.12 53.12 53.10 53.12 1.4K
16:17 53.12 53.12 53.12 53.12 1.0K
16:18 53.14 53.14 53.14 53.14 0.0K
16:19 53.14 53.14 53.12 53.12 0.9K
16:20 53.14 53.14 53.14 53.14 0.6K
16:21 53.14 53.14 53.14 53.14 0.2K
16:23 53.14 53.14 53.12 53.12 1.4K
16:24 53.12 53.12 53.12 53.12 1.0K
16:25 53.14 53.14 53.14 53.14 3.0K
16:26 53.12 53.12 53.08 53.08 4.6K
16:27 53.08 53.08 53.08 53.08 1.2K
16:28 53.10 53.12 53.08 53.08 5.0K
16:29 53.08 53.08 53.08 53.08 3.8K
16:30 53.08 53.10 53.08 53.10 1.2K
16:31 53.10 53.12 53.10 53.10 4.6K
16:32 53.10 53.10 53.08 53.10 2.5K
16:33 53.10 53.10 53.10 53.10 1.1K
16:35 53.08 53.08 53.06 53.08 4.7K
16:36 53.08 53.08 53.08 53.08 1.7K
16:37 53.08 53.08 53.08 53.08 1.6K
16:38 53.08 53.10 53.08 53.10 1.1K
16:39 53.08 53.08 53.08 53.08 0.0K
16:41 53.10 53.10 53.10 53.10 1.0K
16:43 53.10 53.10 53.10 53.10 0.7K
16:45 53.12 53.12 53.12 53.12 0.5K
16:47 53.14 53.14 53.14 53.14 0.2K
16:48 53.16 53.16 53.16 53.16 0.2K
16:49 53.16 53.16 53.14 53.14 3.7K
16:50 53.12 53.12 53.12 53.12 1.2K
16:51 53.10 53.10 53.10 53.10 1.1K
16:52 53.08 53.08 53.08 53.08 1.0K
16:53 53.04 53.08 53.04 53.08 3.3K
16:54 53.08 53.08 53.08 53.08 1.0K
16:55 53.08 53.10 53.08 53.10 1.6K
16:57 53.10 53.10 53.08 53.08 4.1K
16:58 53.10 53.10 53.10 53.10 1.5K
16:59 53.10 53.10 53.10 53.10 2.8K
17:00 53.12 53.12 53.12 53.12 3.3K
17:01 53.12 53.12 53.12 53.12 2.9K
17:02 53.12 53.12 53.10 53.12 5.4K
17:03 53.16 53.16 53.16 53.16 2.6K
17:05 53.16 53.16 53.16 53.16 0.5K
17:06 53.16 53.22 53.16 53.22 8.1K
17:07 53.20 53.22 53.20 53.22 1.1K
17:08 53.22 53.22 53.22 53.22 0.0K
17:09 53.22 53.22 53.22 53.22 0.7K
17:10 53.22 53.24 53.22 53.24 3.4K
17:11 53.24 53.24 53.22 53.22 3.8K
17:12 53.20 53.20 53.20 53.20 1.1K
17:13 53.18 53.18 53.18 53.18 0.1K
17:15 53.16 53.16 53.16 53.16 1.8K
17:18 53.16 53.20 53.16 53.20 2.3K
17:19 53.18 53.18 53.18 53.18 0.5K
17:20 53.16 53.18 53.16 53.18 3.4K
17:21 53.18 53.18 53.18 53.18 0.5K
17:22 53.18 53.18 53.16 53.16 0.5K
17:23 53.16 53.16 53.16 53.16 0.1K
17:24 53.14 53.14 53.14 53.14 0.9K
17:25 53.14 53.14 53.14 53.14 1.5K
17:27 53.14 53.14 53.12 53.14 2.5K
17:28 53.14 53.14 53.14 53.14 0.1K
17:29 53.14 53.14 53.14 53.14 0.6K
17:35 53.22 53.22 53.22 53.22 854.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし