ASR Nederland NV (ASRNL)

ASRNL
🏛️ オランダ →
57.42
最終更新: 2025-10-02
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 52.24 52.44 52.22 52.28 6.9K
09:01 52.44 52.44 52.30 52.32 0.8K
09:02 52.42 52.44 52.40 52.44 1.4K
09:03 52.48 52.48 52.44 52.44 0.4K
09:04 52.48 52.48 52.48 52.48 0.3K
09:05 52.48 52.64 52.48 52.64 2.0K
09:06 52.50 52.64 52.50 52.64 0.6K
09:07 52.64 52.68 52.64 52.68 0.4K
09:08 52.68 52.70 52.68 52.70 0.1K
09:09 52.72 52.86 52.70 52.86 3.8K
09:10 52.84 52.84 52.76 52.78 1.5K
09:11 52.82 52.84 52.82 52.84 0.5K
09:12 52.76 52.78 52.76 52.76 0.8K
09:13 52.76 52.80 52.76 52.80 0.3K
09:14 52.76 52.76 52.76 52.76 0.3K
09:15 52.74 52.80 52.74 52.80 0.4K
09:16 52.88 52.88 52.88 52.88 0.1K
09:17 52.86 52.90 52.86 52.90 0.6K
09:18 52.90 52.90 52.84 52.84 1.8K
09:19 52.82 52.82 52.82 52.82 0.0K
09:20 52.86 52.94 52.86 52.92 1.0K
09:21 52.94 52.96 52.94 52.96 0.0K
09:22 53.00 53.02 52.98 53.02 0.9K
09:23 53.02 53.10 53.02 53.10 0.3K
09:24 53.10 53.10 53.06 53.08 0.4K
09:25 53.06 53.06 53.06 53.06 0.2K
09:26 53.08 53.12 53.08 53.12 1.0K
09:27 53.14 53.14 53.04 53.04 0.1K
09:28 53.08 53.08 53.08 53.08 0.3K
09:29 53.12 53.12 53.06 53.06 1.0K
09:30 53.10 53.10 53.04 53.04 1.3K
09:31 53.00 53.00 52.98 52.98 0.5K
09:32 52.96 52.96 52.96 52.96 0.0K
09:33 53.02 53.02 53.02 53.02 0.2K
09:34 53.02 53.04 53.02 53.04 0.4K
09:35 53.02 53.02 53.02 53.02 0.1K
09:36 52.96 53.00 52.96 52.98 2.6K
09:37 53.00 53.00 52.98 52.98 0.3K
09:38 52.98 53.00 52.98 53.00 0.1K
09:39 52.98 52.98 52.98 52.98 0.3K
09:40 53.00 53.00 52.94 52.96 1.5K
09:41 52.98 52.98 52.94 52.94 0.1K
09:43 52.90 52.90 52.90 52.90 0.6K
09:44 52.88 52.88 52.88 52.88 0.1K
09:45 52.90 52.90 52.90 52.90 0.1K
09:46 52.90 52.92 52.90 52.92 0.1K
09:48 52.96 52.96 52.96 52.96 0.1K
09:49 52.96 52.96 52.94 52.94 0.6K
09:50 52.92 52.92 52.90 52.90 0.5K
09:51 52.90 52.92 52.90 52.92 0.2K
09:52 52.92 52.92 52.90 52.90 0.5K
09:53 52.88 52.90 52.88 52.90 0.2K
09:55 52.94 52.94 52.94 52.94 0.2K
09:57 52.92 52.92 52.92 52.92 0.4K
09:58 52.94 52.96 52.94 52.96 0.3K
10:00 52.90 52.92 52.90 52.92 2.3K
10:01 52.92 52.94 52.92 52.94 0.5K
10:02 52.96 52.96 52.96 52.96 0.2K
10:03 52.98 53.00 52.98 53.00 0.1K
10:04 53.00 53.00 53.00 53.00 0.0K
10:05 53.04 53.10 53.04 53.10 0.6K
10:06 53.10 53.10 53.10 53.10 0.2K
10:07 53.10 53.10 53.10 53.10 0.2K
10:08 53.12 53.12 53.12 53.12 0.1K
10:09 53.08 53.08 53.06 53.06 1.5K
10:10 53.02 53.02 53.02 53.02 0.2K
10:11 53.04 53.04 53.04 53.04 0.5K
10:13 53.12 53.12 53.12 53.12 0.2K
10:15 53.18 53.18 53.18 53.18 0.2K
10:16 53.20 53.20 53.20 53.20 0.0K
10:18 53.22 53.22 53.22 53.22 0.3K
10:20 53.20 53.20 53.20 53.20 0.8K
10:21 53.16 53.16 53.16 53.16 0.2K
10:22 53.14 53.14 53.14 53.14 0.3K
10:24 53.14 53.16 53.14 53.16 0.7K
10:25 53.16 53.16 53.16 53.16 0.1K
10:26 53.20 53.20 53.20 53.20 0.0K
10:27 53.18 53.18 53.16 53.16 0.9K
10:28 53.12 53.12 53.12 53.12 0.8K
10:30 53.14 53.14 53.14 53.14 0.4K
10:32 53.16 53.16 53.16 53.16 0.5K
10:33 53.18 53.18 53.16 53.16 0.6K
10:34 53.12 53.12 53.10 53.10 0.2K
10:36 53.08 53.08 53.08 53.08 0.1K
10:37 53.10 53.14 53.10 53.14 0.3K
10:38 53.14 53.14 53.14 53.14 0.2K
10:39 53.16 53.16 53.16 53.16 0.1K
10:40 53.14 53.14 53.14 53.14 0.1K
10:41 53.14 53.14 53.14 53.14 0.0K
10:43 53.14 53.14 53.14 53.14 0.2K
10:44 53.12 53.12 53.12 53.12 0.6K
10:45 53.10 53.10 53.10 53.10 0.2K
10:46 53.08 53.08 53.08 53.08 0.2K
10:47 53.06 53.06 53.02 53.02 0.6K
10:48 53.06 53.06 53.06 53.06 0.4K
10:49 53.08 53.08 53.08 53.08 0.2K
10:52 53.08 53.08 53.06 53.06 0.4K
10:54 53.04 53.06 53.04 53.06 0.1K
10:55 53.08 53.08 53.08 53.08 0.1K
10:56 53.08 53.08 53.08 53.08 0.1K
10:57 53.08 53.10 53.08 53.10 0.2K
10:58 53.12 53.12 53.12 53.12 0.6K
11:01 53.10 53.10 53.10 53.10 1.3K
11:02 53.08 53.08 53.08 53.08 1.3K
11:03 53.10 53.10 53.10 53.10 0.0K
11:04 53.10 53.10 53.04 53.04 0.7K
11:05 53.00 53.00 53.00 53.00 0.3K
11:07 52.96 52.96 52.96 52.96 0.2K
11:08 52.96 52.98 52.96 52.98 0.5K
11:10 52.90 52.90 52.90 52.90 0.2K
11:12 52.88 52.88 52.88 52.88 0.5K
11:13 52.90 52.90 52.90 52.90 0.1K
11:14 52.92 52.92 52.92 52.92 0.2K
11:15 52.90 52.90 52.90 52.90 0.0K
11:16 52.90 52.90 52.88 52.88 0.1K
11:17 52.88 52.88 52.88 52.88 0.1K
11:21 52.90 52.92 52.90 52.92 0.3K
11:22 52.92 52.94 52.92 52.94 0.6K
11:24 52.96 52.96 52.96 52.96 0.0K
11:27 52.96 52.96 52.96 52.96 0.3K
11:29 52.94 52.94 52.94 52.94 0.0K
11:33 52.98 52.98 52.98 52.98 0.9K
11:36 52.96 52.98 52.96 52.98 0.3K
11:37 53.00 53.00 53.00 53.00 0.0K
11:39 53.00 53.00 53.00 53.00 1.4K
11:40 53.02 53.02 53.02 53.02 0.0K
11:41 53.02 53.02 53.00 53.00 0.7K
11:42 53.00 53.00 53.00 53.00 0.2K
11:43 53.02 53.04 53.02 53.04 0.3K
11:45 53.00 53.00 53.00 53.00 1.1K
11:46 52.96 52.96 52.96 52.96 1.1K
11:47 52.96 53.00 52.96 53.00 4.7K
11:48 52.96 52.96 52.96 52.96 0.0K
11:49 52.98 52.98 52.98 52.98 0.2K
11:50 52.98 52.98 52.98 52.98 0.7K
11:51 53.00 53.00 53.00 53.00 1.7K
11:52 52.96 52.96 52.96 52.96 0.8K
11:53 52.96 52.96 52.96 52.96 0.2K
11:55 52.98 52.98 52.98 52.98 0.5K
11:56 52.96 52.96 52.96 52.96 0.2K
11:57 52.96 52.96 52.96 52.96 0.6K
12:00 52.98 52.98 52.98 52.98 0.9K
12:03 52.94 52.94 52.94 52.94 0.2K
12:04 52.94 52.94 52.94 52.94 0.1K
12:06 52.92 52.92 52.90 52.90 0.1K
12:08 52.90 52.90 52.90 52.90 0.4K
12:09 52.90 52.94 52.90 52.94 0.5K
12:10 52.96 52.96 52.96 52.96 0.0K
12:11 53.00 53.00 53.00 53.00 0.5K
12:12 52.96 52.96 52.96 52.96 0.2K
12:13 52.92 52.92 52.92 52.92 0.5K
12:14 52.86 52.86 52.86 52.86 0.2K
12:15 52.86 52.88 52.86 52.88 0.2K
12:16 52.88 52.88 52.88 52.88 0.1K
12:17 52.92 52.92 52.88 52.88 0.6K
12:18 52.86 52.86 52.86 52.86 0.2K
12:20 52.86 52.86 52.84 52.84 1.0K
12:22 52.86 52.86 52.84 52.86 0.5K
12:23 52.90 52.90 52.88 52.90 1.7K
12:24 52.86 52.88 52.86 52.88 0.5K
12:26 52.84 52.84 52.84 52.84 0.3K
12:27 52.82 52.82 52.82 52.82 0.1K
12:29 52.80 52.80 52.80 52.80 0.0K
12:30 52.72 52.72 52.66 52.66 2.6K
12:31 52.70 52.70 52.70 52.70 0.6K
12:32 52.68 52.70 52.68 52.70 0.6K
12:35 52.70 52.70 52.70 52.70 0.1K
12:36 52.70 52.70 52.68 52.70 0.6K
12:37 52.70 52.70 52.68 52.68 0.3K
12:40 52.70 52.70 52.70 52.70 0.4K
12:44 52.70 52.70 52.70 52.70 0.0K
12:45 52.70 52.70 52.68 52.68 0.5K
12:46 52.68 52.68 52.64 52.64 2.9K
12:47 52.66 52.66 52.66 52.66 0.6K
12:51 52.62 52.62 52.62 52.62 0.1K
12:52 52.58 52.58 52.56 52.56 0.8K
12:53 52.58 52.58 52.56 52.56 0.5K
12:54 52.56 52.56 52.56 52.56 0.7K
12:55 52.54 52.54 52.54 52.54 0.7K
12:56 52.56 52.56 52.56 52.56 0.3K
12:58 52.60 52.60 52.60 52.60 1.7K
13:01 52.56 52.56 52.56 52.56 1.9K
13:03 52.54 52.56 52.54 52.56 0.4K
13:04 52.58 52.58 52.58 52.58 0.7K
13:05 52.60 52.60 52.60 52.60 0.0K
13:06 52.60 52.62 52.60 52.62 0.1K
13:08 52.60 52.60 52.60 52.60 0.7K
13:10 52.60 52.60 52.60 52.60 1.8K
13:12 52.54 52.54 52.54 52.54 0.2K
13:13 52.56 52.56 52.56 52.56 0.2K
13:14 52.56 52.56 52.56 52.56 0.0K
13:15 52.58 52.58 52.58 52.58 0.5K
13:16 52.56 52.56 52.56 52.56 0.0K
13:17 52.56 52.58 52.52 52.52 1.3K
13:19 52.54 52.54 52.54 52.54 0.3K
13:22 52.50 52.50 52.50 52.50 0.4K
13:23 52.48 52.48 52.48 52.48 0.6K
13:25 52.48 52.48 52.48 52.48 0.5K
13:26 52.46 52.46 52.46 52.46 0.2K
13:27 52.44 52.44 52.42 52.42 0.0K
13:29 52.42 52.42 52.40 52.42 1.4K
13:30 52.40 52.40 52.38 52.38 0.2K
13:31 52.36 52.36 52.36 52.36 0.2K
13:32 52.38 52.38 52.38 52.38 0.3K
13:35 52.38 52.40 52.38 52.40 0.9K
13:37 52.42 52.42 52.42 52.42 2.8K
13:39 52.44 52.46 52.44 52.46 0.6K
13:41 52.46 52.46 52.46 52.46 0.4K
13:42 52.44 52.44 52.44 52.44 0.1K
13:43 52.44 52.44 52.44 52.44 0.2K
13:44 52.44 52.44 52.44 52.44 0.2K
13:45 52.44 52.44 52.44 52.44 0.0K
13:46 52.42 52.42 52.42 52.42 0.8K
13:47 52.44 52.44 52.44 52.44 0.6K
13:49 52.40 52.40 52.38 52.38 0.5K
13:50 52.40 52.42 52.40 52.40 0.7K
13:55 52.34 52.34 52.34 52.34 0.2K
13:57 52.36 52.36 52.36 52.36 0.3K
14:00 52.32 52.36 52.32 52.36 1.2K
14:01 52.38 52.42 52.38 52.42 0.4K
14:02 52.44 52.44 52.44 52.44 0.6K
14:03 52.42 52.46 52.42 52.46 0.6K
14:04 52.46 52.46 52.46 52.46 0.2K
14:05 52.46 52.46 52.46 52.46 0.2K
14:06 52.50 52.50 52.50 52.50 0.5K
14:07 52.48 52.48 52.48 52.48 0.2K
14:08 52.50 52.50 52.50 52.50 0.8K
14:09 52.50 52.50 52.50 52.50 0.2K
14:10 52.46 52.46 52.46 52.46 0.4K
14:11 52.46 52.46 52.46 52.46 0.8K
14:12 52.46 52.54 52.46 52.54 0.5K
14:13 52.54 52.58 52.54 52.58 0.6K
14:15 52.54 52.54 52.54 52.54 0.0K
14:17 52.54 52.56 52.54 52.56 0.4K
14:18 52.58 52.58 52.58 52.58 0.6K
14:19 52.58 52.58 52.58 52.58 0.2K
14:20 52.60 52.60 52.60 52.60 0.1K
14:22 52.60 52.60 52.60 52.60 0.0K
14:23 52.60 52.60 52.60 52.60 0.3K
14:24 52.58 52.58 52.58 52.58 0.7K
14:26 52.62 52.62 52.62 52.62 0.3K
14:27 52.60 52.60 52.60 52.60 0.0K
14:30 52.60 52.60 52.60 52.60 0.0K
14:31 52.60 52.60 52.60 52.60 0.2K
14:32 52.56 52.56 52.56 52.56 0.6K
14:34 52.54 52.54 52.54 52.54 0.0K
14:37 52.54 52.54 52.54 52.54 0.0K
14:38 52.58 52.58 52.58 52.58 1.0K
14:39 52.62 52.62 52.62 52.62 0.4K
14:40 52.62 52.62 52.62 52.62 0.6K
14:42 52.62 52.62 52.62 52.62 0.5K
14:43 52.60 52.60 52.60 52.60 0.5K
14:44 52.58 52.58 52.58 52.58 0.0K
14:45 52.56 52.56 52.54 52.54 0.7K
14:46 52.52 52.52 52.52 52.52 0.4K
14:47 52.54 52.54 52.54 52.54 0.5K
14:48 52.52 52.52 52.52 52.52 1.1K
14:49 52.54 52.54 52.54 52.54 0.4K
14:50 52.54 52.54 52.54 52.54 0.4K
14:51 52.54 52.54 52.54 52.54 0.2K
14:52 52.56 52.56 52.56 52.56 0.1K
14:53 52.54 52.54 52.54 52.54 0.0K
14:55 52.56 52.56 52.56 52.56 0.6K
14:56 52.54 52.54 52.54 52.54 0.2K
14:57 52.50 52.50 52.50 52.50 0.2K
14:58 52.52 52.54 52.52 52.54 0.5K
14:59 52.52 52.52 52.52 52.52 0.8K
15:00 52.50 52.50 52.50 52.50 0.5K
15:01 52.50 52.50 52.50 52.50 0.3K
15:02 52.44 52.46 52.42 52.42 1.5K
15:03 52.46 52.46 52.46 52.46 1.2K
15:05 52.40 52.40 52.40 52.40 0.1K
15:07 52.42 52.42 52.40 52.40 1.6K
15:08 52.42 52.44 52.42 52.44 0.4K
15:09 52.52 52.52 52.52 52.52 0.4K
15:10 52.52 52.52 52.52 52.52 1.0K
15:11 52.52 52.52 52.52 52.52 0.5K
15:12 52.50 52.50 52.48 52.48 0.5K
15:15 52.46 52.46 52.46 52.46 0.2K
15:16 52.46 52.46 52.46 52.46 0.1K
15:17 52.48 52.48 52.46 52.46 2.7K
15:18 52.42 52.42 52.40 52.40 0.3K
15:19 52.42 52.42 52.42 52.42 1.2K
15:21 52.34 52.34 52.34 52.34 0.1K
15:24 52.36 52.36 52.34 52.34 0.9K
15:25 52.36 52.38 52.36 52.38 1.5K
15:26 52.40 52.42 52.40 52.42 0.5K
15:27 52.44 52.48 52.44 52.48 1.7K
15:28 52.48 52.48 52.48 52.48 1.0K
15:29 52.46 52.46 52.46 52.46 0.5K
15:30 52.48 52.48 52.46 52.46 2.6K
15:31 52.44 52.44 52.40 52.42 2.2K
15:32 52.44 52.44 52.44 52.44 0.4K
15:33 52.44 52.48 52.44 52.48 0.6K
15:34 52.50 52.50 52.48 52.48 0.2K
15:35 52.50 52.50 52.48 52.48 1.6K
15:36 52.44 52.46 52.44 52.46 0.4K
15:37 52.46 52.48 52.44 52.48 3.6K
15:38 52.50 52.50 52.50 52.50 0.4K
15:39 52.52 52.52 52.52 52.52 1.5K
15:40 52.50 52.52 52.50 52.52 0.3K
15:41 52.50 52.50 52.50 52.50 0.9K
15:45 52.50 52.50 52.46 52.46 2.2K
15:46 52.44 52.44 52.42 52.42 0.4K
15:47 52.44 52.44 52.44 52.44 0.8K
15:48 52.44 52.48 52.44 52.48 1.4K
15:50 52.50 52.52 52.50 52.50 1.5K
15:51 52.46 52.46 52.46 52.46 0.0K
15:52 52.44 52.44 52.44 52.44 0.3K
15:53 52.42 52.42 52.42 52.42 0.0K
15:54 52.40 52.40 52.40 52.40 0.6K
15:55 52.40 52.40 52.40 52.40 0.3K
15:56 52.40 52.40 52.38 52.38 0.8K
15:57 52.38 52.38 52.38 52.38 0.1K
15:58 52.40 52.40 52.40 52.40 0.3K
15:59 52.38 52.38 52.38 52.38 0.0K
16:00 52.36 52.36 52.36 52.36 1.7K
16:01 52.36 52.40 52.36 52.40 1.3K
16:02 52.40 52.40 52.36 52.36 1.2K
16:03 52.30 52.30 52.30 52.30 0.1K
16:04 52.28 52.28 52.28 52.28 0.3K
16:05 52.28 52.28 52.28 52.28 0.5K
16:06 52.26 52.26 52.26 52.26 0.1K
16:08 52.26 52.26 52.26 52.26 0.6K
16:09 52.24 52.24 52.20 52.20 1.5K
16:10 52.24 52.26 52.24 52.26 3.7K
16:11 52.24 52.26 52.24 52.26 0.9K
16:12 52.28 52.30 52.28 52.30 0.5K
16:13 52.28 52.28 52.26 52.28 0.5K
16:14 52.30 52.30 52.30 52.30 0.0K
16:15 52.32 52.34 52.32 52.34 0.5K
16:16 52.30 52.30 52.30 52.30 0.2K
16:17 52.32 52.34 52.32 52.34 0.6K
16:18 52.30 52.30 52.28 52.28 2.8K
16:19 52.30 52.30 52.30 52.30 0.5K
16:20 52.30 52.30 52.30 52.30 0.3K
16:21 52.28 52.28 52.28 52.28 0.3K
16:22 52.28 52.30 52.28 52.28 0.7K
16:23 52.30 52.30 52.30 52.30 0.3K
16:24 52.28 52.28 52.28 52.28 0.5K
16:25 52.30 52.34 52.30 52.34 2.4K
16:26 52.36 52.36 52.34 52.34 0.7K
16:27 52.32 52.34 52.32 52.34 0.1K
16:28 52.34 52.34 52.34 52.34 0.0K
16:29 52.34 52.34 52.34 52.34 0.0K
16:30 52.36 52.36 52.34 52.34 2.2K
16:31 52.30 52.32 52.30 52.32 1.1K
16:32 52.34 52.38 52.34 52.38 0.6K
16:33 52.38 52.38 52.36 52.36 0.5K
16:34 52.34 52.34 52.34 52.34 0.1K
16:35 52.28 52.28 52.26 52.26 1.1K
16:36 52.26 52.28 52.26 52.28 1.0K
16:37 52.30 52.30 52.30 52.30 0.1K
16:38 52.30 52.30 52.30 52.30 0.5K
16:39 52.30 52.32 52.30 52.32 0.4K
16:40 52.32 52.34 52.30 52.32 2.9K
16:41 52.32 52.34 52.32 52.34 0.3K
16:42 52.38 52.38 52.36 52.36 1.4K
16:44 52.32 52.34 52.32 52.34 0.3K
16:45 52.34 52.34 52.34 52.34 0.4K
16:47 52.32 52.32 52.30 52.30 0.7K
16:48 52.26 52.26 52.26 52.26 1.0K
16:49 52.24 52.26 52.24 52.26 2.4K
16:50 52.24 52.24 52.22 52.22 0.9K
16:51 52.28 52.28 52.24 52.26 7.3K
16:52 52.24 52.24 52.24 52.24 0.7K
16:54 52.24 52.24 52.22 52.24 2.7K
16:55 52.26 52.26 52.26 52.26 0.6K
16:56 52.26 52.26 52.26 52.26 0.2K
16:57 52.24 52.24 52.20 52.20 3.2K
16:58 52.20 52.20 52.20 52.20 0.2K
16:59 52.20 52.22 52.20 52.22 2.9K
17:00 52.20 52.22 52.20 52.22 0.9K
17:01 52.22 52.22 52.22 52.22 0.0K
17:02 52.24 52.24 52.24 52.24 0.4K
17:03 52.28 52.28 52.28 52.28 0.3K
17:04 52.32 52.32 52.32 52.32 0.4K
17:05 52.32 52.32 52.26 52.28 4.7K
17:06 52.30 52.34 52.30 52.34 2.0K
17:07 52.34 52.34 52.32 52.32 0.5K
17:08 52.34 52.34 52.34 52.34 0.5K
17:10 52.36 52.38 52.36 52.38 4.0K
17:11 52.40 52.44 52.40 52.44 0.8K
17:12 52.44 52.46 52.42 52.46 8.2K
17:13 52.46 52.46 52.46 52.46 0.2K
17:14 52.46 52.48 52.46 52.48 0.2K
17:15 52.48 52.50 52.48 52.50 1.6K
17:16 52.52 52.54 52.52 52.54 6.8K
17:17 52.52 52.52 52.52 52.52 1.4K
17:19 52.52 52.52 52.52 52.52 1.0K
17:20 52.50 52.50 52.46 52.46 0.8K
17:21 52.46 52.46 52.42 52.42 0.4K
17:22 52.42 52.42 52.38 52.38 1.7K
17:23 52.40 52.40 52.38 52.38 1.6K
17:24 52.40 52.40 52.40 52.40 1.8K
17:25 52.40 52.42 52.40 52.42 0.7K
17:26 52.44 52.44 52.44 52.44 0.3K
17:27 52.42 52.42 52.42 52.42 0.6K
17:28 52.42 52.42 52.40 52.40 2.3K
17:29 52.38 52.38 52.38 52.38 2.7K
17:35 52.42 52.42 52.42 52.42 277.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし