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 52.66 52.66 52.66 52.66 3.8K
09:01 52.76 52.76 52.76 52.76 0.2K
09:02 52.84 52.86 52.84 52.86 0.7K
09:03 52.90 52.90 52.90 52.90 0.6K
09:04 52.90 52.90 52.82 52.82 0.5K
09:05 52.84 52.84 52.84 52.84 0.3K
09:06 52.84 52.88 52.84 52.86 0.5K
09:07 52.88 52.90 52.86 52.86 1.2K
09:08 52.82 52.82 52.82 52.82 0.4K
09:09 52.86 52.86 52.86 52.86 0.1K
09:10 52.84 52.84 52.84 52.84 0.1K
09:11 52.84 52.84 52.80 52.80 0.7K
09:12 52.76 52.76 52.74 52.76 0.8K
09:13 52.76 52.80 52.76 52.80 0.6K
09:14 52.80 52.80 52.80 52.80 0.1K
09:15 52.78 52.82 52.78 52.82 0.5K
09:16 52.82 52.82 52.82 52.82 0.0K
09:17 52.86 52.86 52.80 52.80 0.7K
09:18 52.88 52.88 52.80 52.82 3.9K
09:19 52.86 52.86 52.86 52.86 0.1K
09:20 52.86 52.86 52.86 52.86 0.5K
09:22 52.84 52.84 52.84 52.84 0.1K
09:23 52.86 52.90 52.86 52.90 0.3K
09:24 52.90 52.90 52.90 52.90 0.2K
09:25 52.92 52.92 52.88 52.88 0.6K
09:26 52.88 52.88 52.88 52.88 0.1K
09:27 52.88 52.88 52.88 52.88 0.3K
09:29 52.88 52.88 52.88 52.88 0.1K
09:30 52.88 52.88 52.88 52.88 0.4K
09:31 52.88 52.88 52.88 52.88 0.3K
09:33 52.86 52.86 52.86 52.86 0.2K
09:34 52.86 52.86 52.86 52.86 0.1K
09:36 52.84 52.84 52.84 52.84 0.2K
09:37 52.82 52.82 52.82 52.82 0.1K
09:38 52.80 52.82 52.80 52.82 0.9K
09:39 52.80 52.80 52.80 52.80 0.2K
09:40 52.76 52.76 52.76 52.76 0.6K
09:41 52.80 52.84 52.80 52.84 0.4K
09:43 52.84 52.84 52.84 52.84 0.2K
09:44 52.84 52.84 52.84 52.84 0.1K
09:45 52.86 52.86 52.86 52.86 0.2K
09:46 52.86 52.86 52.86 52.86 0.4K
09:47 52.86 52.86 52.84 52.84 0.3K
09:49 52.80 52.80 52.80 52.80 0.2K
09:51 52.74 52.74 52.74 52.74 0.7K
09:53 52.74 52.74 52.74 52.74 0.2K
09:54 52.76 52.76 52.76 52.76 0.2K
09:55 52.78 52.78 52.74 52.74 2.8K
09:57 52.70 52.70 52.70 52.70 0.4K
09:58 52.70 52.70 52.70 52.70 0.2K
10:00 52.74 52.74 52.74 52.74 0.2K
10:02 52.80 52.80 52.80 52.80 0.5K
10:03 52.80 52.80 52.80 52.80 0.0K
10:04 52.80 52.80 52.76 52.76 0.5K
10:05 52.78 52.78 52.78 52.78 0.1K
10:07 52.80 52.80 52.80 52.80 0.0K
10:09 52.78 52.78 52.78 52.78 0.2K
10:10 52.80 52.80 52.80 52.80 0.2K
10:11 52.78 52.78 52.78 52.78 0.4K
10:12 52.78 52.78 52.78 52.78 0.2K
10:13 52.78 52.78 52.78 52.78 0.0K
10:16 52.76 52.76 52.76 52.76 0.4K
10:17 52.74 52.74 52.74 52.74 0.4K
10:19 52.70 52.70 52.70 52.70 0.5K
10:21 52.64 52.64 52.64 52.64 0.1K
10:22 52.68 52.68 52.68 52.68 0.1K
10:23 52.66 52.66 52.66 52.66 0.2K
10:24 52.66 52.66 52.66 52.66 0.7K
10:26 52.70 52.70 52.70 52.70 0.5K
10:27 52.72 52.72 52.72 52.72 0.2K
10:31 52.78 52.78 52.74 52.74 0.9K
10:33 52.72 52.72 52.72 52.72 0.1K
10:34 52.66 52.66 52.66 52.66 0.3K
10:35 52.68 52.68 52.68 52.68 0.0K
10:39 52.70 52.70 52.70 52.70 0.2K
10:41 52.70 52.70 52.70 52.70 0.2K
10:43 52.66 52.66 52.66 52.66 0.9K
10:47 52.66 52.68 52.66 52.68 0.3K
10:48 52.66 52.66 52.66 52.66 0.4K
10:49 52.66 52.66 52.66 52.66 0.3K
10:50 52.68 52.68 52.68 52.68 0.2K
10:51 52.70 52.70 52.70 52.70 0.0K
10:52 52.70 52.70 52.70 52.70 0.5K
10:54 52.68 52.68 52.68 52.68 0.3K
10:56 52.70 52.70 52.70 52.70 0.3K
10:57 52.66 52.66 52.66 52.66 0.3K
10:59 52.66 52.66 52.66 52.66 0.2K
11:00 52.68 52.68 52.68 52.68 0.0K
11:01 52.68 52.68 52.68 52.68 0.1K
11:02 52.66 52.66 52.64 52.64 1.5K
11:03 52.64 52.64 52.64 52.64 0.4K
11:04 52.66 52.66 52.66 52.66 0.4K
11:05 52.68 52.68 52.66 52.66 0.3K
11:06 52.64 52.64 52.64 52.64 0.1K
11:07 52.62 52.62 52.62 52.62 0.2K
11:08 52.60 52.60 52.60 52.60 0.5K
11:10 52.58 52.58 52.58 52.58 0.2K
11:12 52.60 52.60 52.60 52.60 0.2K
11:13 52.60 52.60 52.60 52.60 0.4K
11:14 52.58 52.58 52.58 52.58 2.9K
11:15 52.58 52.58 52.58 52.58 0.2K
11:16 52.60 52.60 52.58 52.58 0.4K
11:17 52.56 52.56 52.56 52.56 0.1K
11:18 52.54 52.56 52.54 52.56 0.5K
11:19 52.58 52.60 52.58 52.60 0.7K
11:21 52.60 52.60 52.60 52.60 0.2K
11:22 52.60 52.60 52.60 52.60 0.1K
11:23 52.60 52.60 52.60 52.60 0.2K
11:25 52.58 52.58 52.56 52.56 0.5K
11:26 52.60 52.60 52.60 52.60 0.3K
11:27 52.62 52.62 52.62 52.62 0.1K
11:30 52.64 52.64 52.64 52.64 0.5K
11:31 52.62 52.62 52.62 52.62 0.4K
11:35 52.64 52.66 52.64 52.66 0.5K
11:36 52.68 52.68 52.68 52.68 0.0K
11:38 52.68 52.68 52.66 52.66 0.4K
11:39 52.66 52.66 52.66 52.66 0.2K
11:41 52.64 52.64 52.64 52.64 0.8K
11:42 52.64 52.64 52.64 52.64 0.3K
11:43 52.64 52.64 52.62 52.62 0.5K
11:45 52.62 52.62 52.62 52.62 0.9K
11:47 52.62 52.62 52.60 52.60 0.6K
11:49 52.64 52.66 52.64 52.66 1.3K
11:50 52.70 52.70 52.66 52.68 3.0K
11:51 52.70 52.70 52.66 52.68 1.1K
11:52 52.68 52.68 52.68 52.68 0.8K
11:53 52.68 52.72 52.66 52.72 1.8K
11:54 52.64 52.70 52.64 52.68 3.3K
11:55 52.68 52.70 52.68 52.70 0.1K
11:56 52.70 52.70 52.68 52.70 0.8K
11:57 52.70 52.72 52.70 52.70 1.6K
11:58 52.70 52.70 52.68 52.68 2.6K
11:59 52.68 52.68 52.66 52.68 0.1K
12:00 52.68 52.70 52.68 52.70 0.3K
12:01 52.66 52.66 52.64 52.64 0.1K
12:03 52.62 52.62 52.62 52.62 0.5K
12:04 52.66 52.66 52.62 52.64 2.9K
12:05 52.66 52.66 52.64 52.64 0.9K
12:06 52.62 52.62 52.62 52.62 0.4K
12:07 52.64 52.64 52.64 52.64 0.3K
12:08 52.64 52.64 52.64 52.64 0.9K
12:09 52.62 52.62 52.62 52.62 1.0K
12:10 52.64 52.64 52.64 52.64 0.1K
12:12 52.62 52.62 52.60 52.60 0.7K
12:13 52.62 52.62 52.62 52.62 0.4K
12:14 52.62 52.62 52.60 52.60 1.1K
12:15 52.58 52.58 52.56 52.56 0.6K
12:17 52.56 52.56 52.56 52.56 0.2K
12:18 52.54 52.54 52.54 52.54 3.3K
12:20 52.52 52.52 52.52 52.52 0.1K
12:21 52.54 52.56 52.54 52.56 0.4K
12:22 52.56 52.56 52.56 52.56 0.3K
12:23 52.58 52.58 52.58 52.58 0.3K
12:25 52.58 52.58 52.58 52.58 0.2K
12:26 52.58 52.58 52.58 52.58 0.3K
12:29 52.58 52.58 52.58 52.58 0.5K
12:31 52.60 52.60 52.60 52.60 1.0K
12:32 52.60 52.60 52.60 52.60 0.1K
12:33 52.60 52.62 52.60 52.62 0.5K
12:34 52.60 52.60 52.60 52.60 0.5K
12:35 52.60 52.60 52.60 52.60 0.1K
12:36 52.60 52.60 52.60 52.60 0.5K
12:40 52.60 52.60 52.60 52.60 0.7K
12:42 52.60 52.60 52.58 52.58 0.4K
12:45 52.58 52.58 52.58 52.58 0.4K
12:46 52.58 52.58 52.58 52.58 0.2K
12:47 52.56 52.56 52.56 52.56 0.2K
12:49 52.58 52.58 52.58 52.58 0.1K
12:50 52.60 52.60 52.60 52.60 0.2K
12:56 52.60 52.60 52.60 52.60 1.0K
12:57 52.60 52.60 52.60 52.60 0.1K
13:00 52.60 52.64 52.60 52.64 0.6K
13:10 52.62 52.62 52.60 52.60 1.6K
13:12 52.58 52.58 52.58 52.58 0.2K
13:13 52.60 52.60 52.60 52.60 0.2K
13:14 52.58 52.58 52.58 52.58 0.0K
13:16 52.60 52.62 52.60 52.62 0.4K
13:17 52.64 52.66 52.64 52.66 1.5K
13:18 52.62 52.62 52.62 52.62 0.3K
13:19 52.62 52.62 52.62 52.62 0.2K
13:20 52.62 52.62 52.62 52.62 0.1K
13:22 52.60 52.60 52.60 52.60 0.6K
13:24 52.58 52.58 52.58 52.58 0.1K
13:26 52.60 52.60 52.60 52.60 0.5K
13:27 52.62 52.62 52.62 52.62 0.4K
13:28 52.62 52.62 52.62 52.62 0.4K
13:30 52.62 52.62 52.62 52.62 0.6K
13:33 52.60 52.60 52.60 52.60 0.1K
13:36 52.60 52.60 52.60 52.60 0.1K
13:37 52.60 52.60 52.60 52.60 0.3K
13:40 52.60 52.60 52.60 52.60 0.2K
13:42 52.62 52.62 52.62 52.62 0.3K
13:44 52.60 52.60 52.60 52.60 0.3K
13:47 52.64 52.64 52.64 52.64 0.7K
13:48 52.66 52.66 52.66 52.66 1.2K
13:50 52.64 52.64 52.64 52.64 0.2K
13:52 52.62 52.62 52.62 52.62 0.2K
13:53 52.62 52.62 52.62 52.62 0.3K
13:54 52.64 52.64 52.64 52.64 0.2K
13:55 52.66 52.66 52.66 52.66 0.9K
13:57 52.68 52.68 52.68 52.68 0.1K
13:58 52.66 52.66 52.66 52.66 0.9K
13:59 52.66 52.66 52.64 52.64 0.3K
14:01 52.68 52.70 52.68 52.70 0.2K
14:03 52.74 52.86 52.74 52.78 5.4K
14:04 52.78 52.78 52.74 52.74 1.9K
14:05 52.74 52.74 52.74 52.74 0.3K
14:07 52.74 52.74 52.72 52.74 0.4K
14:11 52.70 52.70 52.70 52.70 0.2K
14:14 52.70 52.70 52.66 52.68 1.3K
14:15 52.70 52.70 52.70 52.70 0.2K
14:17 52.68 52.68 52.68 52.68 0.1K
14:19 52.70 52.72 52.70 52.72 0.4K
14:20 52.70 52.70 52.70 52.70 0.6K
14:21 52.72 52.72 52.72 52.72 0.2K
14:24 52.74 52.74 52.74 52.74 0.2K
14:25 52.76 52.76 52.76 52.76 0.0K
14:29 52.76 52.76 52.76 52.76 0.1K
14:30 52.80 52.80 52.76 52.76 1.1K
14:31 52.76 52.76 52.76 52.76 0.0K
14:32 52.76 52.78 52.76 52.78 1.1K
14:33 52.78 52.78 52.78 52.78 0.2K
14:34 52.78 52.78 52.78 52.78 0.2K
14:35 52.78 52.80 52.78 52.80 0.6K
14:36 52.80 52.80 52.80 52.80 0.1K
14:38 52.80 52.80 52.80 52.80 0.4K
14:41 52.78 52.78 52.76 52.76 0.4K
14:42 52.78 52.78 52.78 52.78 0.2K
14:43 52.78 52.78 52.78 52.78 0.1K
14:45 52.80 52.80 52.78 52.78 0.1K
14:48 52.80 52.80 52.78 52.78 1.3K
14:49 52.78 52.80 52.78 52.80 0.5K
14:52 52.86 52.86 52.84 52.84 0.1K
14:54 52.82 52.82 52.82 52.82 0.2K
14:55 52.82 52.82 52.82 52.82 0.0K
14:56 52.80 52.80 52.80 52.80 0.0K
14:58 52.80 52.80 52.76 52.76 0.5K
14:59 52.74 52.74 52.74 52.74 0.7K
15:01 52.72 52.72 52.72 52.72 0.1K
15:02 52.76 52.76 52.76 52.76 0.2K
15:04 52.74 52.74 52.74 52.74 1.1K
15:09 52.74 52.74 52.74 52.74 0.1K
15:10 52.72 52.72 52.72 52.72 0.5K
15:11 52.72 52.72 52.72 52.72 0.3K
15:14 52.74 52.74 52.72 52.72 1.9K
15:15 52.74 52.74 52.74 52.74 0.1K
15:18 52.76 52.76 52.76 52.76 0.0K
15:21 52.76 52.76 52.76 52.76 0.9K
15:23 52.74 52.74 52.72 52.72 1.3K
15:25 52.70 52.70 52.70 52.70 0.4K
15:26 52.72 52.72 52.72 52.72 0.1K
15:27 52.72 52.76 52.72 52.76 1.5K
15:28 52.76 52.78 52.76 52.76 2.3K
15:29 52.80 52.80 52.80 52.80 0.6K
15:30 52.78 52.82 52.78 52.82 1.9K
15:31 52.80 52.82 52.78 52.82 3.8K
15:32 52.80 52.80 52.74 52.74 3.3K
15:33 52.76 52.76 52.70 52.72 4.7K
15:34 52.70 52.78 52.70 52.78 2.9K
15:35 52.76 52.78 52.72 52.78 2.4K
15:36 52.78 52.78 52.76 52.78 0.4K
15:37 52.76 52.76 52.76 52.76 0.8K
15:38 52.72 52.72 52.72 52.72 1.9K
15:39 52.72 52.74 52.72 52.74 1.6K
15:40 52.74 52.74 52.74 52.74 0.7K
15:41 52.76 52.78 52.76 52.78 0.8K
15:42 52.78 52.78 52.76 52.76 0.5K
15:43 52.78 52.82 52.76 52.82 3.3K
15:44 52.80 52.80 52.80 52.80 0.3K
15:45 52.80 52.80 52.78 52.80 0.7K
15:46 52.82 52.82 52.78 52.78 3.3K
15:47 52.78 52.80 52.78 52.80 1.8K
15:48 52.82 52.82 52.78 52.78 1.9K
15:49 52.82 52.82 52.80 52.80 1.0K
15:50 52.82 52.82 52.80 52.82 0.4K
15:51 52.84 52.84 52.82 52.82 2.0K
15:52 52.84 52.84 52.80 52.80 3.6K
15:53 52.82 52.82 52.82 52.82 0.8K
15:54 52.84 52.84 52.84 52.84 1.9K
15:55 52.84 52.84 52.82 52.82 1.4K
15:56 52.84 52.86 52.82 52.84 4.0K
15:57 52.86 52.86 52.84 52.84 0.5K
15:58 52.86 52.86 52.82 52.84 1.5K
15:59 52.84 52.84 52.82 52.84 1.0K
16:00 52.86 52.86 52.84 52.84 1.3K
16:01 52.86 52.88 52.86 52.88 0.2K
16:02 52.86 52.86 52.84 52.84 0.4K
16:03 52.86 52.86 52.86 52.86 1.1K
16:04 52.86 52.86 52.86 52.86 0.4K
16:05 52.88 52.88 52.88 52.88 0.3K
16:06 52.90 52.90 52.86 52.86 1.4K
16:07 52.86 52.86 52.82 52.84 0.6K
16:08 52.86 52.86 52.86 52.86 0.4K
16:10 52.88 52.88 52.86 52.86 0.8K
16:11 52.86 52.88 52.86 52.88 0.5K
16:12 52.90 52.90 52.88 52.88 0.7K
16:15 52.88 52.90 52.88 52.90 0.2K
16:16 52.88 52.88 52.86 52.86 1.0K
16:17 52.86 52.86 52.86 52.86 0.3K
16:18 52.84 52.84 52.84 52.84 0.4K
16:20 52.82 52.82 52.82 52.82 0.4K
16:21 52.80 52.80 52.80 52.80 0.7K
16:22 52.82 52.88 52.82 52.86 4.9K
16:23 52.84 52.84 52.84 52.84 0.4K
16:24 52.80 52.82 52.80 52.82 1.7K
16:25 52.82 52.82 52.82 52.82 0.4K
16:26 52.82 52.82 52.82 52.82 0.0K
16:28 52.78 52.80 52.78 52.80 1.7K
16:30 52.78 52.78 52.78 52.78 1.3K
16:31 52.76 52.76 52.76 52.76 0.2K
16:32 52.72 52.72 52.70 52.70 0.9K
16:33 52.68 52.68 52.68 52.68 0.3K
16:34 52.70 52.70 52.69 52.69 0.7K
16:35 52.68 52.68 52.68 52.68 0.3K
16:36 52.70 52.72 52.70 52.72 0.8K
16:37 52.70 52.70 52.70 52.70 0.9K
16:39 52.70 52.70 52.68 52.68 0.3K
16:40 52.70 52.70 52.70 52.70 0.5K
16:42 52.70 52.70 52.70 52.70 0.4K
16:44 52.72 52.72 52.72 52.72 3.5K
16:45 52.74 52.76 52.74 52.76 0.7K
16:46 52.76 52.78 52.76 52.78 1.0K
16:47 52.76 52.78 52.76 52.78 1.1K
16:48 52.80 52.80 52.80 52.80 0.1K
16:49 52.80 52.80 52.80 52.80 0.1K
16:50 52.78 52.78 52.78 52.78 0.2K
16:51 52.78 52.78 52.76 52.76 0.3K
16:52 52.78 52.78 52.78 52.78 0.0K
16:53 52.82 52.82 52.82 52.82 0.1K
16:54 52.82 52.82 52.82 52.82 0.2K
16:55 52.82 52.82 52.82 52.82 1.5K
16:57 52.84 52.84 52.84 52.84 0.0K
16:58 52.84 52.84 52.84 52.84 1.1K
16:59 52.86 52.86 52.86 52.86 0.4K
17:00 52.84 52.88 52.84 52.88 0.9K
17:04 52.90 52.92 52.90 52.90 3.3K
17:07 52.90 52.90 52.90 52.90 0.1K
17:08 52.90 52.90 52.90 52.90 1.8K
17:09 52.92 52.92 52.92 52.92 0.2K
17:10 52.92 52.92 52.92 52.92 0.4K
17:12 52.94 52.96 52.94 52.96 3.5K
17:13 52.94 52.94 52.94 52.94 0.6K
17:14 52.96 52.96 52.96 52.96 0.3K
17:15 52.96 52.96 52.96 52.96 0.5K
17:16 52.94 52.94 52.94 52.94 2.3K
17:17 52.96 52.98 52.96 52.98 1.5K
17:18 52.98 52.98 52.96 52.96 0.7K
17:19 52.94 52.94 52.92 52.92 3.7K
17:20 52.92 52.92 52.92 52.92 0.7K
17:21 52.92 52.92 52.92 52.92 0.8K
17:23 52.92 52.92 52.92 52.92 0.7K
17:25 52.90 52.90 52.90 52.90 0.2K
17:26 52.88 52.88 52.88 52.88 0.6K
17:27 52.88 52.88 52.88 52.88 1.5K
17:28 52.88 52.90 52.88 52.90 1.4K
17:29 52.90 52.90 52.90 52.90 0.1K
17:35 52.82 52.82 52.82 52.82 161.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし