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 51.90 52.50 51.90 52.24 13.3K
09:01 52.34 52.40 52.32 52.40 1.2K
09:02 52.32 52.32 52.26 52.26 0.8K
09:03 52.32 52.32 52.32 52.32 0.0K
09:04 52.30 52.34 52.30 52.34 1.1K
09:05 52.34 52.50 52.34 52.42 0.6K
09:06 52.46 52.46 52.34 52.34 1.6K
09:08 52.20 52.30 52.20 52.30 1.7K
09:09 52.34 52.34 52.34 52.34 0.0K
09:10 52.36 52.36 52.20 52.20 1.7K
09:11 52.22 52.22 52.18 52.18 0.5K
09:12 52.20 52.20 52.20 52.20 0.3K
09:13 52.30 52.32 52.30 52.32 0.2K
09:14 52.36 52.36 52.36 52.36 0.5K
09:15 52.36 52.36 52.18 52.18 0.5K
09:16 52.14 52.14 52.14 52.14 0.3K
09:17 52.14 52.14 52.14 52.14 0.2K
09:18 52.10 52.10 52.10 52.10 0.8K
09:19 52.08 52.10 52.08 52.10 0.6K
09:20 52.10 52.14 52.08 52.14 0.8K
09:21 52.06 52.06 51.96 51.96 0.8K
09:23 51.94 51.98 51.94 51.98 1.5K
09:24 51.92 51.96 51.92 51.96 0.6K
09:25 51.94 51.94 51.94 51.94 0.3K
09:26 51.86 51.94 51.86 51.90 0.7K
09:27 51.94 51.96 51.94 51.96 0.2K
09:28 51.94 51.94 51.90 51.90 0.3K
09:29 51.96 51.96 51.92 51.92 0.6K
09:31 51.94 51.94 51.92 51.92 0.7K
09:32 51.90 51.90 51.88 51.88 0.4K
09:33 51.80 51.84 51.80 51.82 1.3K
09:34 51.84 51.84 51.80 51.80 3.1K
09:35 51.78 51.86 51.78 51.82 1.6K
09:36 51.82 51.82 51.74 51.74 0.8K
09:37 51.76 51.76 51.70 51.70 0.8K
09:38 51.72 51.72 51.72 51.72 0.2K
09:39 51.64 51.64 51.64 51.64 0.0K
09:40 51.58 51.58 51.58 51.58 0.0K
09:41 51.54 51.54 51.50 51.50 0.4K
09:42 51.50 51.50 51.48 51.48 0.2K
09:43 51.36 51.36 51.32 51.32 3.0K
09:44 51.32 51.32 51.28 51.30 0.8K
09:45 51.32 51.36 51.32 51.36 0.8K
09:46 51.36 51.44 51.36 51.44 0.7K
09:47 51.40 51.42 51.40 51.40 1.6K
09:48 51.30 51.32 51.30 51.32 0.3K
09:49 51.38 51.38 51.38 51.38 0.0K
09:50 51.46 51.48 51.46 51.48 0.6K
09:51 51.52 51.56 51.52 51.56 1.0K
09:52 51.56 51.56 51.52 51.52 0.5K
09:53 51.46 51.46 51.42 51.42 0.7K
09:54 51.42 51.42 51.40 51.40 0.7K
09:55 51.40 51.40 51.36 51.36 2.5K
09:56 51.36 51.36 51.30 51.30 0.8K
09:57 51.36 51.36 51.26 51.26 4.4K
09:58 51.30 51.30 51.24 51.24 1.0K
09:59 51.20 51.26 51.20 51.24 2.4K
10:00 51.24 51.26 51.18 51.20 1.9K
10:01 51.20 51.20 51.12 51.12 2.2K
10:02 51.12 51.12 51.12 51.12 0.5K
10:03 51.12 51.16 51.12 51.16 1.5K
10:04 51.10 51.10 51.10 51.10 0.4K
10:05 51.08 51.08 50.94 50.96 15.7K
10:06 51.00 51.06 51.00 51.06 0.5K
10:07 51.06 51.06 51.06 51.06 0.6K
10:08 51.10 51.18 51.10 51.18 2.0K
10:09 51.20 51.24 51.20 51.24 0.7K
10:10 51.18 51.18 51.16 51.16 0.6K
10:11 51.18 51.18 51.16 51.16 1.3K
10:12 51.14 51.18 51.14 51.18 1.1K
10:13 51.18 51.22 51.18 51.18 0.6K
10:14 51.20 51.20 51.12 51.12 1.3K
10:15 51.12 51.12 51.10 51.10 0.4K
10:16 51.06 51.06 51.06 51.06 0.1K
10:17 51.04 51.06 51.04 51.06 1.0K
10:18 51.06 51.10 51.06 51.10 1.2K
10:19 51.18 51.24 51.16 51.24 1.4K
10:20 51.26 51.26 51.26 51.26 0.5K
10:21 51.20 51.22 51.20 51.20 0.5K
10:22 51.20 51.20 51.20 51.20 0.2K
10:23 51.24 51.26 51.24 51.26 0.3K
10:24 51.14 51.16 51.14 51.16 2.3K
10:25 51.18 51.18 51.18 51.18 1.1K
10:26 51.14 51.20 51.12 51.20 0.5K
10:27 51.20 51.20 51.20 51.20 0.6K
10:29 51.22 51.22 51.22 51.22 0.2K
10:30 51.20 51.20 51.18 51.18 0.2K
10:31 51.14 51.14 51.14 51.14 0.1K
10:32 51.14 51.14 51.10 51.10 1.5K
10:34 51.02 51.02 51.02 51.02 0.1K
10:35 51.00 51.00 50.98 50.98 3.5K
10:36 50.88 50.88 50.88 50.88 0.1K
10:37 50.84 50.86 50.80 50.86 0.8K
10:38 50.88 50.96 50.88 50.94 1.6K
10:39 50.96 51.00 50.96 50.96 1.1K
10:40 51.00 51.02 51.00 51.02 1.2K
10:41 50.96 51.04 50.96 51.04 0.5K
10:42 51.04 51.06 51.02 51.06 1.7K
10:43 51.00 51.02 51.00 51.02 0.2K
10:44 51.04 51.04 51.04 51.04 0.3K
10:45 51.10 51.10 51.10 51.10 0.4K
10:46 51.10 51.10 51.08 51.08 0.6K
10:47 51.04 51.04 51.04 51.04 0.0K
10:48 51.04 51.08 50.99 51.08 3.8K
10:49 51.06 51.08 51.06 51.08 0.4K
10:50 51.08 51.08 51.08 51.08 0.7K
10:51 51.06 51.06 51.06 51.06 0.1K
10:52 51.04 51.04 51.04 51.04 0.4K
10:53 51.02 51.06 51.02 51.04 0.5K
10:54 51.06 51.06 51.02 51.02 0.7K
10:55 51.00 51.00 50.90 50.90 0.7K
10:56 50.90 50.90 50.84 50.84 0.1K
10:59 50.84 50.84 50.84 50.84 1.7K
11:00 50.90 50.94 50.90 50.94 0.9K
11:01 50.94 50.94 50.90 50.90 1.1K
11:02 50.84 50.84 50.80 50.80 2.0K
11:03 50.80 50.80 50.78 50.78 0.7K
11:04 50.76 50.76 50.74 50.74 1.0K
11:05 50.70 50.70 50.70 50.70 0.8K
11:06 50.64 50.70 50.64 50.70 1.3K
11:07 50.72 50.78 50.72 50.78 2.0K
11:08 50.82 50.96 50.82 50.96 2.9K
11:09 50.96 50.96 50.92 50.92 1.4K
11:10 50.90 50.92 50.88 50.88 1.7K
11:11 50.86 50.86 50.82 50.82 0.6K
11:12 50.78 50.78 50.78 50.78 0.0K
11:13 50.80 50.82 50.80 50.82 1.3K
11:14 50.82 50.84 50.80 50.80 1.4K
11:15 50.74 50.74 50.70 50.70 0.2K
11:16 50.74 50.74 50.72 50.72 0.5K
11:17 50.76 50.76 50.76 50.76 0.5K
11:18 50.68 50.72 50.68 50.72 0.6K
11:19 50.70 50.72 50.70 50.70 0.2K
11:20 50.72 50.72 50.70 50.72 0.5K
11:21 50.68 50.68 50.64 50.64 0.7K
11:22 50.68 50.70 50.64 50.64 1.0K
11:23 50.68 50.68 50.66 50.66 0.2K
11:25 50.62 50.62 50.62 50.62 0.4K
11:26 50.64 50.64 50.64 50.64 0.8K
11:27 50.56 50.56 50.50 50.50 1.5K
11:28 50.46 50.52 50.46 50.52 0.6K
11:29 50.50 50.52 50.50 50.52 0.5K
11:30 50.52 50.52 50.52 50.52 0.9K
11:31 50.54 50.54 50.54 50.54 0.0K
11:32 50.48 50.54 50.48 50.54 1.9K
11:33 50.52 50.54 50.52 50.54 0.8K
11:34 50.54 50.54 50.54 50.54 0.0K
11:35 50.50 50.52 50.50 50.52 0.9K
11:36 50.52 50.58 50.52 50.58 2.3K
11:37 50.62 50.62 50.48 50.52 9.1K
11:38 50.58 50.62 50.58 50.62 5.3K
11:39 50.60 50.60 50.58 50.58 0.1K
11:40 50.60 50.64 50.60 50.64 0.7K
11:41 50.64 50.66 50.64 50.66 8.0K
11:42 50.68 50.68 50.60 50.60 1.7K
11:44 50.58 50.58 50.50 50.50 0.2K
11:45 50.44 50.44 50.44 50.44 4.3K
11:46 50.48 50.50 50.48 50.50 25.7K
11:47 50.54 50.54 50.54 50.54 0.7K
11:48 50.58 50.62 50.58 50.60 1.0K
11:49 50.60 50.60 50.56 50.56 1.1K
11:50 50.52 50.54 50.48 50.48 0.8K
11:51 50.48 50.54 50.48 50.54 0.3K
11:52 50.54 50.54 50.48 50.48 0.4K
11:53 50.46 50.52 50.44 50.52 1.6K
11:54 50.54 50.56 50.54 50.56 0.7K
11:55 50.56 50.58 50.52 50.52 0.9K
11:56 50.52 50.52 50.48 50.48 0.2K
11:57 50.44 50.46 50.42 50.42 0.7K
11:58 50.44 50.46 50.42 50.46 2.3K
11:59 50.44 50.48 50.44 50.48 1.2K
12:00 50.50 50.50 50.48 50.48 0.4K
12:02 50.44 50.48 50.44 50.48 0.2K
12:04 50.36 50.40 50.36 50.40 0.4K
12:05 50.38 50.42 50.36 50.38 2.9K
12:06 50.40 50.42 50.32 50.32 0.9K
12:07 50.30 50.30 50.22 50.24 0.7K
12:08 50.24 50.24 50.16 50.16 1.6K
12:09 50.22 50.22 50.20 50.20 1.0K
12:10 50.24 50.24 50.24 50.24 0.2K
12:11 50.16 50.18 50.16 50.18 0.4K
12:12 50.24 50.24 50.24 50.24 0.4K
12:13 50.18 50.22 50.18 50.22 1.2K
12:14 50.22 50.22 50.22 50.22 0.0K
12:15 50.16 50.16 50.16 50.16 0.4K
12:16 50.10 50.12 50.10 50.12 0.8K
12:17 50.12 50.12 50.06 50.06 0.4K
12:18 50.04 50.04 50.04 50.04 0.1K
12:19 50.06 50.06 49.99 49.99 5.7K
12:20 49.97 49.97 49.85 49.85 2.5K
12:21 49.83 49.83 49.75 49.75 3.5K
12:22 49.66 49.66 49.63 49.63 0.8K
12:23 49.65 49.65 49.63 49.63 1.4K
12:24 49.65 49.70 49.63 49.70 3.0K
12:25 49.70 49.70 49.65 49.68 1.5K
12:26 49.69 49.71 49.60 49.66 3.5K
12:27 49.76 49.77 49.74 49.77 1.1K
12:28 49.79 49.79 49.75 49.77 1.5K
12:29 49.71 49.71 49.67 49.69 0.5K
12:30 49.65 49.67 49.65 49.67 0.5K
12:31 49.76 49.80 49.76 49.80 0.3K
12:32 49.82 49.82 49.81 49.81 0.4K
12:33 49.82 49.84 49.82 49.82 1.1K
12:34 49.81 49.81 49.80 49.81 0.5K
12:35 49.79 49.81 49.79 49.81 0.4K
12:36 49.79 49.79 49.69 49.69 3.4K
12:37 49.69 49.69 49.66 49.66 0.8K
12:38 49.66 49.79 49.66 49.79 1.0K
12:39 49.83 49.83 49.83 49.83 0.8K
12:40 49.82 49.90 49.82 49.90 1.5K
12:41 49.89 49.89 49.84 49.84 0.7K
12:42 49.85 49.89 49.85 49.89 0.6K
12:43 49.81 49.81 49.80 49.80 0.9K
12:44 49.79 49.80 49.79 49.80 0.4K
12:45 49.70 49.74 49.70 49.72 0.2K
12:46 49.75 49.75 49.75 49.75 0.2K
12:47 49.76 49.76 49.65 49.65 1.4K
12:48 49.71 49.72 49.71 49.72 0.3K
12:49 49.70 49.70 49.65 49.65 1.2K
12:50 49.67 49.67 49.67 49.67 0.2K
12:51 49.64 49.69 49.64 49.69 2.5K
12:52 49.71 49.71 49.71 49.71 0.1K
12:53 49.67 49.67 49.67 49.67 0.2K
12:54 49.61 49.64 49.61 49.61 1.1K
12:55 49.60 49.61 49.56 49.61 0.1K
12:56 49.63 49.64 49.63 49.63 0.4K
12:57 49.59 49.59 49.55 49.59 0.8K
12:58 49.59 49.59 49.57 49.57 0.7K
12:59 49.52 49.56 49.52 49.56 0.6K
13:00 49.58 49.66 49.58 49.64 1.6K
13:01 49.67 49.67 49.63 49.63 0.6K
13:02 49.70 49.70 49.67 49.67 0.3K
13:03 49.72 49.72 49.71 49.71 0.5K
13:04 49.70 49.71 49.70 49.70 0.3K
13:05 49.74 49.74 49.65 49.69 3.0K
13:06 49.65 49.65 49.60 49.60 1.0K
13:07 49.57 49.57 49.54 49.56 0.7K
13:08 49.56 49.58 49.56 49.58 0.1K
13:09 49.57 49.57 49.53 49.53 0.8K
13:10 49.55 49.57 49.55 49.56 1.9K
13:11 49.56 49.58 49.56 49.58 0.3K
13:12 49.55 49.56 49.52 49.52 1.5K
13:13 49.55 49.62 49.55 49.62 0.6K
13:14 49.61 49.63 49.61 49.63 0.8K
13:15 49.66 49.68 49.66 49.68 0.3K
13:16 49.70 49.77 49.70 49.77 1.7K
13:17 49.75 49.75 49.72 49.72 0.3K
13:18 49.80 49.80 49.80 49.80 0.6K
13:19 49.80 49.80 49.75 49.79 0.8K
13:20 49.79 49.82 49.79 49.80 0.5K
13:21 49.74 49.74 49.71 49.71 0.9K
13:22 49.71 49.73 49.71 49.72 1.1K
13:23 49.71 49.74 49.67 49.67 0.5K
13:24 49.67 49.69 49.67 49.67 1.3K
13:25 49.70 49.71 49.66 49.66 0.8K
13:26 49.63 49.63 49.63 49.63 0.1K
13:27 49.64 49.66 49.58 49.66 3.1K
13:28 49.69 49.69 49.58 49.60 2.0K
13:29 49.57 49.57 49.57 49.57 0.0K
13:30 49.51 49.54 49.51 49.54 0.3K
13:31 49.59 49.59 49.56 49.56 0.8K
13:32 49.52 49.52 49.46 49.46 2.5K
13:33 49.46 49.49 49.46 49.46 0.8K
13:34 49.46 49.46 49.46 49.46 0.3K
13:35 49.48 49.50 49.48 49.50 0.5K
13:36 49.60 49.63 49.60 49.63 1.1K
13:37 49.66 49.73 49.66 49.73 0.7K
13:38 49.79 49.79 49.79 49.79 0.1K
13:39 49.84 49.84 49.79 49.79 0.1K
13:40 49.75 49.75 49.70 49.71 1.1K
13:41 49.68 49.68 49.65 49.65 0.5K
13:42 49.70 49.74 49.70 49.74 0.3K
13:43 49.64 49.64 49.64 49.64 0.9K
13:44 49.59 49.59 49.53 49.53 1.3K
13:45 49.54 49.58 49.54 49.58 0.3K
13:46 49.61 49.61 49.61 49.61 0.1K
13:47 49.57 49.63 49.57 49.63 1.0K
13:49 49.71 49.71 49.66 49.66 1.9K
13:50 49.68 49.73 49.68 49.73 0.2K
13:51 49.76 49.83 49.76 49.82 0.6K
13:52 49.85 49.85 49.85 49.85 0.3K
13:53 49.81 49.83 49.81 49.83 0.2K
13:54 49.87 49.89 49.83 49.86 1.3K
13:55 49.90 49.93 49.90 49.93 10.7K
13:56 49.96 50.04 49.96 50.02 2.7K
13:57 49.99 50.08 49.99 50.06 0.8K
13:58 50.08 50.20 50.08 50.14 1.5K
13:59 50.16 50.20 50.16 50.20 0.2K
14:00 50.20 50.22 50.18 50.20 0.6K
14:01 50.20 50.22 50.12 50.12 1.7K
14:02 50.10 50.10 50.04 50.04 0.5K
14:03 50.06 50.12 50.06 50.10 0.3K
14:04 50.14 50.14 50.10 50.10 0.2K
14:05 50.12 50.16 50.12 50.16 0.3K
14:06 50.20 50.22 50.20 50.22 0.5K
14:07 50.22 50.22 50.22 50.22 0.5K
14:08 50.16 50.16 50.16 50.16 0.1K
14:09 50.18 50.18 50.16 50.16 0.5K
14:10 50.26 50.26 50.24 50.24 2.9K
14:11 50.24 50.24 50.18 50.18 0.2K
14:12 50.20 50.20 50.20 50.20 0.2K
14:13 50.14 50.16 50.14 50.16 0.1K
14:14 50.18 50.18 50.18 50.18 0.1K
14:15 50.24 50.26 50.24 50.24 1.1K
14:16 50.26 50.28 50.24 50.28 1.0K
14:17 50.34 50.44 50.34 50.44 0.5K
14:18 50.48 50.50 50.40 50.42 2.3K
14:19 50.36 50.40 50.36 50.40 0.3K
14:20 50.36 50.36 50.30 50.30 0.3K
14:21 50.32 50.34 50.32 50.34 0.1K
14:22 50.38 50.40 50.38 50.40 0.7K
14:23 50.40 50.40 50.38 50.40 0.7K
14:24 50.42 50.46 50.42 50.46 0.9K
14:25 50.46 50.50 50.46 50.48 0.9K
14:26 50.48 50.50 50.48 50.50 0.1K
14:27 50.52 50.54 50.48 50.54 1.4K
14:28 50.56 50.56 50.56 50.56 1.3K
14:29 50.54 50.54 50.44 50.46 3.5K
14:30 50.52 50.68 50.52 50.58 5.2K
14:31 50.50 50.56 50.50 50.56 0.1K
14:32 50.60 50.66 50.60 50.62 0.4K
14:33 50.66 50.78 50.66 50.78 0.6K
14:34 50.84 50.86 50.82 50.82 2.0K
14:35 50.82 50.82 50.80 50.80 0.2K
14:36 50.76 50.76 50.76 50.76 0.1K
14:37 50.68 50.72 50.64 50.64 0.8K
14:38 50.60 50.60 50.60 50.60 0.2K
14:39 50.58 50.60 50.52 50.52 1.4K
14:40 50.54 50.56 50.52 50.56 0.8K
14:41 50.58 50.60 50.58 50.60 0.6K
14:42 50.64 50.64 50.60 50.64 1.5K
14:43 50.62 50.62 50.58 50.58 0.7K
14:44 50.60 50.66 50.60 50.66 0.4K
14:45 50.66 50.66 50.66 50.66 0.0K
14:46 50.70 50.74 50.70 50.74 0.2K
14:47 50.74 50.74 50.72 50.72 0.6K
14:48 50.78 50.78 50.72 50.74 0.6K
14:49 50.78 50.82 50.78 50.82 0.6K
14:50 50.76 50.76 50.76 50.76 0.6K
14:51 50.80 50.80 50.80 50.80 0.3K
14:52 50.80 50.80 50.80 50.80 0.3K
14:53 50.78 50.78 50.76 50.76 0.2K
14:54 50.76 50.76 50.70 50.74 0.7K
14:55 50.70 50.74 50.70 50.74 0.1K
14:56 50.72 50.78 50.70 50.78 1.1K
14:57 50.74 50.74 50.74 50.74 0.2K
14:58 50.74 50.78 50.74 50.78 2.9K
14:59 50.82 50.86 50.80 50.86 0.4K
15:00 50.88 50.96 50.88 50.92 1.2K
15:01 50.94 50.98 50.90 50.94 2.0K
15:02 50.96 51.04 50.96 51.04 2.5K
15:03 51.10 51.10 51.08 51.08 0.2K
15:04 51.18 51.18 51.16 51.16 0.4K
15:05 51.16 51.22 51.16 51.22 0.6K
15:06 51.20 51.20 51.16 51.16 1.0K
15:07 51.12 51.16 51.12 51.16 0.2K
15:08 51.10 51.10 51.10 51.10 0.0K
15:09 51.16 51.16 51.12 51.12 0.3K
15:10 51.10 51.10 51.10 51.10 0.2K
15:12 51.04 51.04 51.00 51.04 3.3K
15:13 51.04 51.04 51.04 51.04 0.5K
15:14 50.98 50.98 50.98 50.98 2.1K
15:15 50.92 50.98 50.92 50.98 0.9K
15:16 51.00 51.00 51.00 51.00 0.0K
15:17 51.01 51.04 51.01 51.04 0.9K
15:18 51.04 51.04 51.02 51.02 0.4K
15:19 50.96 50.96 50.94 50.94 0.5K
15:20 50.90 50.92 50.90 50.92 0.3K
15:21 50.94 50.94 50.94 50.94 0.2K
15:22 50.94 50.94 50.88 50.88 0.6K
15:24 50.90 50.90 50.90 50.90 0.4K
15:25 50.84 50.86 50.84 50.86 0.4K
15:26 50.90 50.90 50.90 50.90 0.1K
15:27 50.86 50.86 50.86 50.86 1.0K
15:28 50.92 50.96 50.92 50.96 0.3K
15:29 50.92 50.92 50.92 50.92 0.8K
15:30 50.98 51.02 50.96 50.96 2.2K
15:31 50.90 50.90 50.90 50.90 0.0K
15:32 50.90 50.90 50.90 50.90 0.0K
15:33 50.90 50.90 50.82 50.84 0.6K
15:34 50.80 50.90 50.80 50.90 0.6K
15:35 50.90 50.90 50.86 50.86 1.4K
15:36 50.86 50.86 50.82 50.82 0.7K
15:37 50.80 50.84 50.80 50.84 0.7K
15:38 50.84 50.86 50.84 50.86 0.9K
15:39 50.86 50.86 50.84 50.86 1.0K
15:40 50.90 50.90 50.88 50.90 0.8K
15:41 50.88 50.88 50.84 50.86 1.6K
15:42 50.84 50.84 50.80 50.80 0.5K
15:43 50.86 50.86 50.84 50.86 1.0K
15:45 50.84 50.88 50.84 50.88 0.1K
15:46 50.84 50.90 50.84 50.90 2.6K
15:47 50.90 50.90 50.90 50.90 0.2K
15:48 50.90 50.90 50.86 50.86 0.4K
15:49 50.86 50.86 50.82 50.86 1.4K
15:50 50.84 50.84 50.84 50.84 0.0K
15:51 50.86 50.86 50.84 50.86 1.2K
15:52 50.84 50.84 50.80 50.84 0.8K
15:53 50.84 50.84 50.82 50.84 0.8K
15:54 50.78 50.78 50.74 50.74 1.5K
15:55 50.76 50.78 50.74 50.78 0.4K
15:56 50.76 50.78 50.76 50.78 0.4K
15:57 50.78 50.82 50.78 50.82 1.6K
15:58 50.88 50.90 50.88 50.88 2.2K
15:59 50.90 50.90 50.88 50.88 1.4K
16:00 50.82 50.84 50.78 50.80 3.6K
16:01 50.78 50.78 50.70 50.72 2.5K
16:02 50.74 50.76 50.74 50.76 0.3K
16:03 50.68 50.68 50.64 50.64 3.6K
16:04 50.64 50.64 50.62 50.64 1.0K
16:05 50.62 50.62 50.62 50.62 1.4K
16:06 50.64 50.64 50.60 50.62 0.6K
16:07 50.62 50.64 50.62 50.64 1.2K
16:08 50.66 50.72 50.64 50.72 3.1K
16:09 50.70 50.74 50.70 50.74 2.5K
16:10 50.74 50.74 50.68 50.68 0.7K
16:11 50.70 50.72 50.70 50.72 1.3K
16:12 50.72 50.72 50.62 50.66 0.9K
16:13 50.64 50.64 50.64 50.64 0.3K
16:14 50.62 50.64 50.62 50.64 1.0K
16:15 50.64 50.64 50.58 50.58 3.8K
16:17 50.56 50.56 50.56 50.56 0.2K
16:18 50.54 50.54 50.50 50.50 0.3K
16:19 50.58 50.60 50.58 50.60 1.9K
16:20 50.58 50.60 50.58 50.60 1.7K
16:21 50.66 50.66 50.66 50.66 0.0K
16:23 50.56 50.56 50.54 50.54 0.4K
16:24 50.50 50.50 50.48 50.48 0.5K
16:25 50.48 50.48 50.46 50.46 1.0K
16:26 50.48 50.48 50.48 50.48 0.1K
16:27 50.48 50.48 50.44 50.44 0.5K
16:28 50.44 50.44 50.40 50.40 1.3K
16:29 50.38 50.38 50.38 50.38 0.2K
16:30 50.44 50.48 50.44 50.48 1.5K
16:31 50.50 50.50 50.44 50.46 0.9K
16:32 50.50 50.50 50.48 50.48 0.5K
16:33 50.46 50.48 50.46 50.48 0.2K
16:34 50.42 50.42 50.40 50.40 0.6K
16:35 50.44 50.44 50.44 50.44 0.1K
16:36 50.40 50.40 50.40 50.40 0.0K
16:37 50.42 50.48 50.42 50.46 0.8K
16:38 50.48 50.48 50.46 50.46 1.9K
16:39 50.50 50.52 50.48 50.48 1.2K
16:40 50.50 50.50 50.48 50.48 0.4K
16:41 50.48 50.52 50.48 50.52 1.1K
16:42 50.52 50.52 50.52 50.52 0.0K
16:43 50.50 50.50 50.48 50.48 0.8K
16:44 50.50 50.50 50.46 50.46 3.8K
16:45 50.46 50.46 50.44 50.44 0.7K
16:46 50.46 50.46 50.46 50.46 2.1K
16:47 50.44 50.44 50.42 50.42 2.1K
16:48 50.40 50.44 50.40 50.44 1.3K
16:49 50.40 50.40 50.38 50.38 0.7K
16:50 50.38 50.40 50.34 50.34 2.6K
16:51 50.38 50.42 50.38 50.42 1.2K
16:52 50.46 50.50 50.46 50.50 3.8K
16:53 50.46 50.50 50.46 50.50 1.6K
16:54 50.50 50.54 50.50 50.54 3.5K
16:55 50.52 50.54 50.50 50.54 3.7K
16:56 50.52 50.56 50.52 50.54 5.0K
16:57 50.58 50.68 50.58 50.68 3.8K
16:58 50.68 50.70 50.66 50.70 2.1K
16:59 50.68 50.68 50.62 50.62 2.7K
17:00 50.60 50.70 50.58 50.68 17.7K
17:01 50.64 50.90 50.62 50.82 12.9K
17:02 50.78 50.82 50.74 50.82 2.0K
17:03 50.84 50.84 50.80 50.80 0.8K
17:04 50.84 50.90 50.84 50.90 2.4K
17:05 50.88 50.94 50.88 50.94 16.7K
17:06 50.92 50.98 50.92 50.96 3.0K
17:07 50.96 50.96 50.90 50.90 3.0K
17:08 50.86 50.88 50.86 50.88 0.9K
17:09 50.88 50.90 50.84 50.84 2.2K
17:10 50.88 50.94 50.86 50.92 1.9K
17:11 50.88 50.92 50.88 50.92 2.0K
17:12 50.94 50.94 50.86 50.90 2.7K
17:13 50.88 50.96 50.86 50.96 21.7K
17:14 50.98 50.98 50.92 50.94 7.0K
17:15 50.94 50.94 50.92 50.92 0.6K
17:16 50.94 50.96 50.94 50.94 3.8K
17:17 50.98 50.98 50.98 50.98 0.4K
17:18 50.96 51.00 50.90 50.90 1.9K
17:19 50.86 50.88 50.80 50.80 2.3K
17:20 50.76 50.80 50.76 50.80 1.2K
17:21 50.82 50.82 50.78 50.78 3.9K
17:22 50.76 50.76 50.74 50.76 0.8K
17:23 50.74 50.76 50.74 50.76 1.7K
17:24 50.76 50.78 50.76 50.78 2.4K
17:25 50.74 50.74 50.68 50.70 2.9K
17:26 50.68 50.72 50.68 50.70 17.5K
17:27 50.74 50.74 50.72 50.72 0.1K
17:28 50.72 50.72 50.70 50.70 2.5K
17:29 50.72 50.72 50.70 50.70 1.0K
17:35 50.78 50.78 50.78 50.78 271.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし