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 54.00 54.08 53.96 54.02 3.0K
09:01 54.02 54.08 54.02 54.08 6.1K
09:02 54.08 54.12 54.08 54.12 0.4K
09:03 54.12 54.12 54.02 54.02 0.6K
09:05 54.08 54.08 54.00 54.00 0.8K
09:06 54.04 54.04 54.04 54.04 0.6K
09:07 54.04 54.04 54.00 54.00 0.8K
09:08 53.98 53.98 53.96 53.98 1.7K
09:09 53.98 53.98 53.96 53.98 1.0K
09:10 53.96 53.96 53.90 53.90 1.0K
09:11 53.88 53.88 53.88 53.88 0.2K
09:12 53.90 53.90 53.90 53.90 0.2K
09:13 53.84 53.84 53.80 53.82 0.4K
09:14 53.78 53.78 53.74 53.74 0.6K
09:15 53.76 53.80 53.76 53.80 0.2K
09:16 53.80 53.80 53.80 53.80 0.7K
09:17 53.80 53.80 53.80 53.80 0.3K
09:18 53.80 53.80 53.80 53.80 0.2K
09:19 53.82 53.82 53.78 53.78 0.3K
09:20 53.80 53.82 53.80 53.82 0.2K
09:21 53.82 53.82 53.82 53.82 0.4K
09:23 53.80 53.80 53.80 53.80 0.2K
09:24 53.78 53.80 53.78 53.80 0.4K
09:25 53.82 53.82 53.80 53.80 0.3K
09:26 53.80 53.84 53.80 53.84 0.6K
09:27 53.82 53.84 53.80 53.84 5.5K
09:29 53.88 53.92 53.86 53.92 0.5K
09:30 53.90 53.90 53.90 53.90 0.3K
09:31 53.90 53.90 53.90 53.90 0.2K
09:32 53.94 53.94 53.94 53.94 0.2K
09:33 53.94 53.94 53.94 53.94 0.2K
09:34 53.90 53.98 53.90 53.98 0.4K
09:35 54.00 54.02 54.00 54.02 0.5K
09:36 54.04 54.04 54.04 54.04 0.0K
09:37 54.00 54.00 54.00 54.00 0.4K
09:38 54.02 54.02 54.02 54.02 0.0K
09:39 54.04 54.04 54.04 54.04 0.2K
09:40 54.08 54.08 54.04 54.04 1.0K
09:42 54.04 54.04 54.04 54.04 0.0K
09:43 54.06 54.08 54.06 54.08 0.4K
09:45 54.08 54.08 54.06 54.06 1.6K
09:46 54.08 54.12 54.08 54.12 5.6K
09:47 54.12 54.12 54.12 54.12 0.1K
09:48 54.16 54.22 54.16 54.18 2.7K
09:49 54.18 54.22 54.18 54.20 1.6K
09:51 54.24 54.24 54.24 54.24 0.5K
09:52 54.22 54.22 54.22 54.22 0.1K
09:54 54.22 54.22 54.18 54.20 3.7K
09:55 54.18 54.18 54.18 54.18 0.2K
09:56 54.22 54.26 54.22 54.26 1.2K
09:57 54.24 54.24 54.24 54.24 0.5K
09:58 54.20 54.20 54.18 54.18 0.5K
09:59 54.18 54.20 54.16 54.16 1.3K
10:00 54.22 54.22 54.22 54.22 0.9K
10:01 54.24 54.26 54.22 54.22 0.7K
10:03 54.24 54.24 54.24 54.24 0.9K
10:04 54.20 54.20 54.20 54.20 0.3K
10:05 54.18 54.18 54.18 54.18 0.3K
10:06 54.20 54.20 54.20 54.20 0.2K
10:07 54.26 54.26 54.26 54.26 1.2K
10:08 54.26 54.26 54.26 54.26 0.4K
10:09 54.26 54.26 54.26 54.26 0.2K
10:10 54.24 54.24 54.24 54.24 0.2K
10:11 54.26 54.26 54.22 54.22 0.1K
10:12 54.20 54.20 54.20 54.20 0.3K
10:13 54.20 54.22 54.20 54.22 0.7K
10:14 54.18 54.18 54.18 54.18 0.5K
10:15 54.16 54.16 54.16 54.16 0.1K
10:16 54.18 54.18 54.18 54.18 0.2K
10:17 54.20 54.20 54.20 54.20 0.5K
10:18 54.18 54.18 54.16 54.16 2.0K
10:19 54.18 54.18 54.18 54.18 0.4K
10:20 54.14 54.14 54.08 54.08 1.6K
10:21 54.08 54.12 54.08 54.12 0.6K
10:24 54.06 54.06 54.06 54.06 4.3K
10:26 54.02 54.02 54.02 54.02 0.4K
10:27 54.00 54.00 54.00 54.00 2.1K
10:29 54.02 54.02 54.02 54.02 0.0K
10:30 54.02 54.02 54.00 54.00 3.3K
10:31 54.04 54.04 54.04 54.04 1.8K
10:33 54.02 54.02 54.00 54.00 0.8K
10:34 53.98 53.98 53.98 53.98 0.4K
10:35 54.00 54.00 54.00 54.00 3.6K
10:37 53.98 53.98 53.98 53.98 0.3K
10:38 54.02 54.02 54.02 54.02 0.4K
10:39 54.04 54.04 54.02 54.02 0.6K
10:40 54.02 54.02 54.02 54.02 0.1K
10:41 54.00 54.00 54.00 54.00 0.3K
10:45 54.02 54.02 54.02 54.02 0.2K
10:46 54.02 54.02 54.02 54.02 0.3K
10:47 54.02 54.02 54.02 54.02 0.3K
10:49 54.02 54.02 54.02 54.02 0.4K
10:51 54.02 54.04 54.02 54.04 1.3K
10:52 54.04 54.04 54.04 54.04 0.4K
10:53 54.02 54.02 54.02 54.02 0.4K
10:57 54.02 54.02 54.02 54.02 0.3K
10:58 54.02 54.02 54.02 54.02 0.2K
10:59 54.00 54.00 54.00 54.00 0.5K
11:00 54.02 54.02 54.02 54.02 0.4K
11:01 54.02 54.02 54.02 54.02 0.2K
11:02 54.02 54.02 54.00 54.02 0.9K
11:04 54.02 54.02 54.02 54.02 0.3K
11:05 54.02 54.02 54.02 54.02 0.1K
11:06 54.04 54.04 54.04 54.04 0.4K
11:10 54.04 54.04 54.02 54.02 0.7K
11:11 54.04 54.04 54.04 54.04 0.3K
11:13 54.06 54.06 54.06 54.06 0.7K
11:14 54.06 54.06 54.06 54.06 0.8K
11:15 54.04 54.04 54.04 54.04 0.1K
11:16 54.02 54.02 54.02 54.02 0.2K
11:19 54.00 54.02 54.00 54.02 0.2K
11:22 54.04 54.06 54.04 54.06 0.3K
11:23 54.06 54.08 54.06 54.08 0.7K
11:24 54.08 54.08 54.08 54.08 0.1K
11:25 54.06 54.06 54.06 54.06 0.4K
11:27 54.08 54.10 54.08 54.10 0.2K
11:28 54.08 54.08 54.08 54.08 0.3K
11:29 54.10 54.10 54.10 54.10 0.1K
11:31 54.10 54.10 54.10 54.10 0.2K
11:32 54.08 54.08 54.08 54.08 0.2K
11:33 54.08 54.08 54.08 54.08 0.0K
11:35 54.10 54.10 54.10 54.10 0.2K
11:36 54.08 54.08 54.08 54.08 0.6K
11:40 54.10 54.10 54.10 54.10 0.6K
11:41 54.08 54.08 54.08 54.08 0.6K
11:42 54.08 54.08 54.04 54.04 0.4K
11:43 54.06 54.06 54.06 54.06 0.1K
11:44 54.06 54.06 54.06 54.06 0.2K
11:48 54.08 54.08 54.08 54.08 0.6K
11:49 54.06 54.08 54.06 54.08 1.3K
11:50 54.10 54.10 54.10 54.10 0.8K
11:51 54.12 54.14 54.12 54.14 0.4K
11:52 54.12 54.12 54.12 54.12 0.2K
11:54 54.12 54.12 54.12 54.12 0.0K
11:55 54.14 54.14 54.14 54.14 0.1K
11:56 54.16 54.16 54.16 54.16 0.5K
11:57 54.14 54.14 54.14 54.14 0.3K
11:59 54.14 54.16 54.14 54.16 0.7K
12:00 54.16 54.18 54.16 54.18 0.7K
12:02 54.16 54.16 54.16 54.16 0.0K
12:03 54.16 54.16 54.16 54.16 0.3K
12:04 54.18 54.18 54.16 54.16 0.2K
12:06 54.18 54.18 54.18 54.18 0.2K
12:08 54.16 54.16 54.16 54.16 0.5K
12:09 54.16 54.16 54.16 54.16 0.2K
12:12 54.16 54.16 54.16 54.16 0.4K
12:16 54.14 54.14 54.14 54.14 0.8K
12:17 54.12 54.26 54.12 54.18 8.4K
12:18 54.18 54.20 54.18 54.20 0.6K
12:19 54.18 54.20 54.18 54.20 0.8K
12:20 54.16 54.16 54.16 54.16 0.2K
12:21 54.14 54.14 54.14 54.14 0.2K
12:26 54.14 54.14 54.14 54.14 0.4K
12:27 54.12 54.12 54.12 54.12 0.2K
12:28 54.12 54.12 54.12 54.12 0.3K
12:29 54.14 54.14 54.14 54.14 0.4K
12:32 54.10 54.10 54.08 54.08 0.5K
12:35 54.08 54.08 54.08 54.08 0.3K
12:37 54.06 54.06 54.04 54.04 0.9K
12:38 54.08 54.08 54.06 54.06 3.0K
12:39 54.04 54.06 54.04 54.06 0.4K
12:40 54.08 54.08 54.08 54.08 0.1K
12:42 54.08 54.08 54.08 54.08 0.1K
12:43 54.08 54.08 54.06 54.06 0.7K
12:46 54.06 54.08 54.06 54.08 7.3K
12:47 54.06 54.06 54.06 54.06 0.1K
12:50 54.06 54.06 54.06 54.06 0.1K
12:51 54.08 54.08 54.08 54.08 0.3K
12:53 54.06 54.06 54.06 54.06 0.4K
12:54 54.04 54.04 54.04 54.04 0.4K
12:56 54.04 54.04 54.04 54.04 0.1K
12:59 54.04 54.04 54.04 54.04 0.0K
13:00 54.06 54.06 54.06 54.06 1.0K
13:01 54.08 54.10 54.08 54.10 0.9K
13:02 54.08 54.08 54.08 54.08 0.7K
13:04 54.10 54.10 54.10 54.10 0.1K
13:05 54.10 54.10 54.10 54.10 0.2K
13:06 54.10 54.10 54.10 54.10 0.2K
13:07 54.12 54.12 54.12 54.12 0.6K
13:08 54.12 54.12 54.12 54.12 0.2K
13:10 54.14 54.14 54.12 54.12 0.7K
13:15 54.14 54.14 54.14 54.14 0.1K
13:18 54.12 54.12 54.10 54.10 0.7K
13:19 54.10 54.10 54.10 54.10 0.2K
13:20 54.10 54.10 54.10 54.10 0.3K
13:21 54.10 54.12 54.10 54.12 0.7K
13:23 54.14 54.14 54.14 54.14 0.1K
13:24 54.14 54.14 54.14 54.14 0.1K
13:25 54.14 54.14 54.14 54.14 0.1K
13:26 54.14 54.14 54.14 54.14 0.2K
13:27 54.16 54.16 54.16 54.16 0.2K
13:28 54.16 54.16 54.16 54.16 0.1K
13:32 54.16 54.16 54.16 54.16 0.4K
13:34 54.14 54.16 54.14 54.16 1.2K
13:36 54.16 54.16 54.16 54.16 0.4K
13:37 54.14 54.14 54.14 54.14 0.2K
13:40 54.14 54.14 54.14 54.14 0.2K
13:41 54.16 54.16 54.16 54.16 0.2K
13:44 54.14 54.14 54.14 54.14 1.3K
13:48 54.16 54.16 54.16 54.16 0.6K
13:49 54.16 54.16 54.16 54.16 0.2K
13:51 54.16 54.16 54.16 54.16 0.2K
13:52 54.16 54.18 54.16 54.18 0.8K
13:53 54.20 54.20 54.20 54.20 1.3K
13:55 54.20 54.20 54.20 54.20 0.3K
13:58 54.20 54.20 54.20 54.20 0.4K
13:59 54.18 54.20 54.18 54.20 1.9K
14:01 54.20 54.20 54.20 54.20 0.0K
14:02 54.22 54.24 54.22 54.24 0.8K
14:03 54.24 54.24 54.24 54.24 0.5K
14:07 54.26 54.28 54.26 54.28 0.6K
14:08 54.28 54.28 54.28 54.28 0.9K
14:10 54.30 54.32 54.30 54.32 3.5K
14:11 54.32 54.32 54.32 54.32 0.4K
14:12 54.32 54.32 54.32 54.32 0.6K
14:13 54.30 54.30 54.30 54.30 0.1K
14:14 54.32 54.32 54.32 54.32 0.3K
14:16 54.32 54.32 54.32 54.32 0.0K
14:17 54.32 54.32 54.32 54.32 0.4K
14:19 54.34 54.34 54.34 54.34 0.3K
14:23 54.24 54.36 54.24 54.36 6.7K
14:25 54.36 54.36 54.34 54.34 2.3K
14:26 54.36 54.36 54.36 54.36 0.0K
14:31 54.38 54.38 54.38 54.38 0.1K
14:32 54.36 54.38 54.36 54.38 0.9K
14:33 54.38 54.38 54.38 54.38 0.2K
14:35 54.40 54.40 54.40 54.40 0.5K
14:36 54.40 54.40 54.38 54.38 0.5K
14:37 54.40 54.40 54.40 54.40 0.8K
14:38 54.40 54.42 54.40 54.42 1.3K
14:39 54.40 54.40 54.40 54.40 0.2K
14:41 54.40 54.40 54.40 54.40 0.1K
14:42 54.40 54.40 54.40 54.40 0.6K
14:43 54.42 54.42 54.42 54.42 0.2K
14:45 54.42 54.42 54.42 54.42 0.2K
14:46 54.40 54.40 54.40 54.40 0.3K
14:49 54.38 54.38 54.38 54.38 1.7K
14:51 54.38 54.38 54.38 54.38 0.3K
14:52 54.38 54.38 54.36 54.36 2.6K
14:53 54.38 54.38 54.38 54.38 1.2K
14:54 54.36 54.36 54.36 54.36 0.8K
14:56 54.40 54.40 54.36 54.36 0.5K
14:58 54.36 54.36 54.36 54.36 0.3K
14:59 54.32 54.32 54.32 54.32 0.2K
15:00 54.32 54.32 54.32 54.32 0.2K
15:02 54.32 54.32 54.30 54.30 1.6K
15:05 54.34 54.34 54.32 54.32 4.6K
15:06 54.34 54.34 54.34 54.34 0.0K
15:07 54.32 54.32 54.32 54.32 0.5K
15:08 54.32 54.32 54.32 54.32 1.2K
15:10 54.32 54.32 54.32 54.32 0.5K
15:15 54.32 54.32 54.32 54.32 0.5K
15:16 54.32 54.32 54.32 54.32 0.1K
15:17 54.32 54.32 54.32 54.32 0.0K
15:18 54.32 54.34 54.32 54.34 0.8K
15:19 54.36 54.36 54.36 54.36 0.4K
15:21 54.38 54.38 54.38 54.38 0.1K
15:22 54.38 54.38 54.38 54.38 0.9K
15:23 54.42 54.42 54.38 54.38 0.9K
15:24 54.38 54.38 54.38 54.38 0.1K
15:25 54.38 54.38 54.38 54.38 0.1K
15:27 54.36 54.36 54.36 54.36 0.4K
15:28 54.34 54.34 54.34 54.34 0.6K
15:29 54.32 54.32 54.32 54.32 0.6K
15:30 54.32 54.32 54.28 54.32 1.4K
15:31 54.32 54.32 54.30 54.30 0.5K
15:32 54.32 54.34 54.32 54.34 1.4K
15:33 54.32 54.32 54.32 54.32 0.2K
15:34 54.34 54.34 54.30 54.34 3.3K
15:35 54.32 54.32 54.32 54.32 1.1K
15:36 54.36 54.38 54.34 54.38 1.6K
15:37 54.36 54.36 54.34 54.34 1.3K
15:38 54.34 54.36 54.34 54.36 1.6K
15:39 54.36 54.36 54.34 54.34 0.6K
15:40 54.34 54.34 54.32 54.32 1.2K
15:41 54.34 54.34 54.34 54.34 0.2K
15:42 54.32 54.32 54.32 54.32 0.9K
15:43 54.30 54.32 54.30 54.32 1.6K
15:44 54.30 54.32 54.30 54.32 0.5K
15:45 54.30 54.30 54.30 54.30 1.4K
15:46 54.30 54.30 54.26 54.28 1.4K
15:47 54.28 54.28 54.26 54.28 1.1K
15:48 54.28 54.28 54.26 54.26 0.7K
15:49 54.26 54.28 54.24 54.28 1.2K
15:50 54.28 54.30 54.28 54.30 1.6K
15:51 54.28 54.28 54.26 54.26 1.2K
15:52 54.28 54.28 54.28 54.28 1.2K
15:53 54.30 54.32 54.28 54.32 1.7K
15:54 54.30 54.30 54.30 54.30 0.2K
15:55 54.32 54.32 54.32 54.32 0.3K
15:56 54.32 54.32 54.30 54.30 1.3K
15:57 54.28 54.32 54.28 54.32 1.1K
15:58 54.32 54.34 54.32 54.34 1.2K
16:00 54.32 54.32 54.30 54.32 1.3K
16:01 54.34 54.36 54.34 54.34 1.2K
16:02 54.34 54.34 54.34 54.34 0.8K
16:03 54.32 54.32 54.32 54.32 0.5K
16:04 54.34 54.34 54.32 54.32 0.6K
16:05 54.32 54.32 54.30 54.30 0.2K
16:06 54.30 54.32 54.30 54.32 1.8K
16:07 54.30 54.30 54.30 54.30 0.9K
16:08 54.28 54.28 54.28 54.28 0.2K
16:09 54.28 54.28 54.28 54.28 0.2K
16:10 54.26 54.26 54.26 54.26 0.8K
16:11 54.24 54.24 54.22 54.22 0.6K
16:13 54.20 54.20 54.20 54.20 0.5K
16:14 54.18 54.18 54.18 54.18 0.3K
16:15 54.16 54.16 54.14 54.14 0.4K
16:16 54.14 54.14 54.14 54.14 0.2K
16:18 54.12 54.12 54.12 54.12 0.5K
16:20 54.10 54.10 54.10 54.10 0.2K
16:21 54.08 54.08 54.06 54.06 1.1K
16:22 54.06 54.06 54.04 54.06 1.7K
16:23 54.04 54.04 54.04 54.04 0.5K
16:25 54.04 54.04 54.04 54.04 0.7K
16:26 54.01 54.01 54.00 54.00 0.6K
16:27 54.00 54.00 54.00 54.00 0.3K
16:28 53.98 53.98 53.98 53.98 0.2K
16:31 53.96 53.96 53.96 53.96 0.2K
16:33 53.98 53.98 53.98 53.98 1.0K
16:34 53.98 54.00 53.98 54.00 3.0K
16:36 54.02 54.04 54.02 54.04 0.7K
16:37 54.04 54.04 54.04 54.04 1.8K
16:38 54.04 54.04 54.04 54.04 0.4K
16:39 54.06 54.06 54.04 54.04 0.4K
16:40 54.04 54.04 54.04 54.04 0.2K
16:41 54.06 54.08 54.06 54.06 2.0K
16:43 54.04 54.04 54.04 54.04 0.5K
16:45 54.04 54.04 54.04 54.04 1.4K
16:47 54.02 54.02 54.02 54.02 1.1K
16:48 54.02 54.04 54.02 54.04 2.9K
16:49 54.04 54.04 54.04 54.04 0.4K
16:50 54.06 54.06 54.06 54.06 0.6K
16:52 54.06 54.06 54.06 54.06 1.1K
16:54 54.06 54.06 54.06 54.06 0.6K
16:55 54.06 54.06 54.06 54.06 0.1K
16:56 54.04 54.04 54.04 54.04 1.3K
16:57 54.04 54.04 54.04 54.04 0.7K
16:59 54.04 54.04 54.00 54.00 0.9K
17:00 54.00 54.00 53.98 53.98 1.3K
17:01 53.98 53.98 53.98 53.98 0.6K
17:02 53.98 53.98 53.98 53.98 0.2K
17:03 54.00 54.00 54.00 54.00 0.4K
17:04 54.00 54.00 53.99 54.00 1.6K
17:07 54.00 54.01 54.00 54.01 3.4K
17:08 54.02 54.02 54.02 54.02 3.9K
17:09 54.04 54.04 54.02 54.02 1.9K
17:10 54.02 54.06 54.00 54.06 2.3K
17:11 54.06 54.06 54.06 54.06 0.2K
17:12 54.04 54.04 54.04 54.04 0.7K
17:13 54.08 54.08 54.06 54.06 1.1K
17:14 54.06 54.06 54.06 54.06 0.6K
17:15 54.04 54.08 54.04 54.08 1.6K
17:16 54.12 54.12 54.12 54.12 2.1K
17:17 54.14 54.14 54.14 54.14 1.6K
17:18 54.14 54.14 54.14 54.14 0.6K
17:19 54.14 54.16 54.14 54.16 2.2K
17:20 54.16 54.16 54.16 54.16 0.0K
17:21 54.18 54.20 54.18 54.20 1.9K
17:22 54.22 54.22 54.22 54.22 1.8K
17:23 54.22 54.22 54.20 54.20 0.4K
17:24 54.20 54.22 54.20 54.22 0.8K
17:25 54.20 54.20 54.20 54.20 0.6K
17:26 54.20 54.22 54.20 54.22 5.4K
17:27 54.20 54.20 54.19 54.19 1.3K
17:28 54.18 54.18 54.18 54.18 1.2K
17:29 54.18 54.20 54.18 54.20 1.3K
17:35 54.10 54.10 54.10 54.10 166.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし