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 55.86 55.86 55.86 55.86 2.0K
09:01 55.86 55.86 55.84 55.84 0.3K
09:02 55.84 55.86 55.84 55.86 0.2K
09:04 55.86 55.86 55.86 55.86 0.2K
09:05 55.90 55.94 55.90 55.94 2.4K
09:07 55.94 55.96 55.94 55.96 0.8K
09:08 55.98 56.00 55.98 56.00 2.4K
09:09 55.96 55.96 55.96 55.96 1.0K
09:10 56.02 56.02 56.00 56.00 1.1K
09:12 56.02 56.02 56.02 56.02 0.3K
09:16 56.02 56.02 56.02 56.02 1.0K
09:18 56.02 56.02 56.02 56.02 0.0K
09:19 56.00 56.02 56.00 56.02 0.5K
09:20 56.02 56.02 56.02 56.02 0.0K
09:22 56.04 56.04 56.04 56.04 0.1K
09:23 56.02 56.06 56.02 56.06 0.6K
09:24 56.06 56.08 56.06 56.08 0.4K
09:26 56.04 56.04 56.04 56.04 0.7K
09:27 56.02 56.02 56.02 56.02 0.1K
09:28 56.02 56.02 56.02 56.02 1.7K
09:29 56.02 56.02 56.02 56.02 0.1K
09:30 56.02 56.04 56.02 56.04 1.1K
09:31 56.08 56.08 56.06 56.06 2.0K
09:32 56.08 56.08 56.08 56.08 0.1K
09:33 56.10 56.14 56.10 56.14 0.3K
09:34 56.18 56.18 56.18 56.18 0.1K
09:35 56.16 56.16 56.16 56.16 0.4K
09:36 56.16 56.16 56.14 56.14 0.2K
09:37 56.14 56.14 56.14 56.14 0.0K
09:39 56.12 56.14 56.12 56.14 0.3K
09:40 56.14 56.14 56.12 56.12 0.5K
09:41 56.12 56.12 56.12 56.12 0.0K
09:42 56.14 56.14 56.14 56.14 0.2K
09:44 56.16 56.16 56.16 56.16 0.1K
09:45 56.14 56.14 56.14 56.14 0.7K
09:46 56.10 56.10 56.10 56.10 0.2K
09:49 56.14 56.14 56.14 56.14 0.2K
09:50 56.12 56.12 56.10 56.10 0.8K
09:51 56.12 56.12 56.12 56.12 1.0K
09:52 56.14 56.14 56.14 56.14 0.2K
09:54 56.12 56.12 56.12 56.12 0.6K
09:56 56.12 56.12 56.12 56.12 0.1K
09:57 56.16 56.16 56.16 56.16 0.2K
10:00 56.16 56.16 56.16 56.16 0.3K
10:04 56.20 56.20 56.20 56.20 0.4K
10:06 56.26 56.26 56.26 56.26 0.2K
10:08 56.28 56.28 56.28 56.28 2.0K
10:09 56.30 56.30 56.30 56.30 0.4K
10:10 56.30 56.30 56.30 56.30 0.8K
10:11 56.32 56.32 56.32 56.32 0.1K
10:12 56.32 56.32 56.32 56.32 0.1K
10:13 56.30 56.32 56.30 56.32 1.3K
10:15 56.28 56.28 56.28 56.28 0.7K
10:16 56.30 56.30 56.30 56.30 1.0K
10:17 56.30 56.30 56.30 56.30 0.2K
10:21 56.30 56.30 56.30 56.30 0.2K
10:22 56.30 56.30 56.30 56.30 0.2K
10:23 56.30 56.30 56.30 56.30 1.3K
10:24 56.30 56.30 56.30 56.30 0.2K
10:27 56.30 56.30 56.30 56.30 0.2K
10:29 56.32 56.32 56.32 56.32 0.5K
10:30 56.34 56.34 56.30 56.30 1.3K
10:31 56.28 56.28 56.28 56.28 0.3K
10:33 56.28 56.30 56.28 56.30 0.2K
10:35 56.28 56.28 56.28 56.28 0.0K
10:36 56.26 56.26 56.26 56.26 0.0K
10:42 56.26 56.26 56.26 56.26 0.5K
10:43 56.28 56.28 56.28 56.28 2.9K
10:45 56.30 56.30 56.28 56.28 0.1K
10:46 56.32 56.34 56.32 56.34 11.5K
10:47 56.36 56.36 56.36 56.36 0.4K
10:48 56.38 56.38 56.38 56.38 0.5K
10:49 56.36 56.36 56.36 56.36 0.3K
10:50 56.36 56.36 56.36 56.36 0.1K
10:51 56.34 56.36 56.34 56.36 0.6K
10:52 56.34 56.34 56.34 56.34 0.2K
10:55 56.32 56.32 56.32 56.32 0.2K
10:58 56.32 56.32 56.32 56.32 0.7K
11:00 56.32 56.32 56.30 56.30 1.0K
11:02 56.30 56.32 56.30 56.32 5.3K
11:03 56.32 56.32 56.32 56.32 0.9K
11:04 56.32 56.32 56.32 56.32 0.2K
11:05 56.32 56.32 56.32 56.32 0.1K
11:07 56.32 56.32 56.32 56.32 0.4K
11:09 56.30 56.30 56.30 56.30 0.4K
11:11 56.32 56.32 56.32 56.32 0.6K
11:16 56.30 56.30 56.30 56.30 0.9K
11:18 56.32 56.32 56.32 56.32 0.4K
11:19 56.32 56.32 56.32 56.32 0.2K
11:20 56.32 56.32 56.32 56.32 0.0K
11:21 56.30 56.32 56.30 56.32 0.1K
11:22 56.32 56.32 56.32 56.32 0.2K
11:25 56.32 56.32 56.32 56.32 0.2K
11:26 56.30 56.30 56.30 56.30 0.3K
11:27 56.28 56.28 56.28 56.28 0.3K
11:28 56.30 56.30 56.28 56.28 0.2K
11:29 56.32 56.32 56.32 56.32 0.1K
11:30 56.34 56.34 56.34 56.34 0.1K
11:33 56.34 56.34 56.34 56.34 0.0K
11:36 56.32 56.34 56.32 56.34 0.4K
11:37 56.36 56.36 56.36 56.36 0.6K
11:38 56.36 56.36 56.36 56.36 0.0K
11:41 56.36 56.36 56.36 56.36 2.2K
11:44 56.38 56.38 56.38 56.38 0.8K
11:45 56.38 56.38 56.38 56.38 0.3K
11:46 56.38 56.38 56.38 56.38 0.0K
11:47 56.38 56.38 56.38 56.38 0.3K
11:50 56.38 56.38 56.38 56.38 0.0K
11:53 56.40 56.40 56.40 56.40 1.4K
11:54 56.38 56.40 56.38 56.40 0.7K
11:55 56.38 56.38 56.36 56.36 0.6K
11:56 56.36 56.36 56.36 56.36 0.1K
11:57 56.36 56.36 56.36 56.36 0.2K
11:58 56.38 56.38 56.38 56.38 0.0K
11:59 56.36 56.36 56.34 56.34 0.8K
12:02 56.34 56.34 56.34 56.34 0.2K
12:03 56.40 56.40 56.40 56.40 2.5K
12:04 56.42 56.42 56.42 56.42 0.0K
12:06 56.36 56.36 56.36 56.36 1.3K
12:07 56.36 56.36 56.36 56.36 0.7K
12:12 56.32 56.32 56.30 56.30 1.0K
12:13 56.34 56.36 56.34 56.36 2.5K
12:14 56.38 56.38 56.38 56.38 0.3K
12:16 56.38 56.38 56.32 56.32 1.7K
12:17 56.32 56.32 56.32 56.32 0.0K
12:19 56.28 56.28 56.28 56.28 0.2K
12:20 56.26 56.26 56.26 56.26 0.0K
12:22 56.26 56.26 56.26 56.26 0.2K
12:23 56.28 56.28 56.28 56.28 0.1K
12:24 56.30 56.30 56.30 56.30 0.2K
12:25 56.32 56.32 56.32 56.32 0.7K
12:27 56.30 56.30 56.30 56.30 0.0K
12:30 56.32 56.32 56.32 56.32 0.6K
12:31 56.32 56.32 56.32 56.32 0.1K
12:32 56.32 56.32 56.32 56.32 0.1K
12:34 56.34 56.34 56.34 56.34 0.1K
12:35 56.36 56.36 56.36 56.36 0.1K
12:37 56.38 56.38 56.38 56.38 0.3K
12:38 56.36 56.38 56.36 56.36 0.8K
12:39 56.36 56.36 56.36 56.36 0.0K
12:40 56.34 56.34 56.34 56.34 1.5K
12:41 56.36 56.38 56.36 56.36 0.8K
12:42 56.36 56.36 56.36 56.36 0.0K
12:43 56.36 56.36 56.36 56.36 1.9K
12:46 56.36 56.36 56.36 56.36 0.1K
12:50 56.38 56.38 56.36 56.36 3.0K
12:52 56.40 56.42 56.38 56.42 2.2K
12:53 56.42 56.42 56.42 56.42 2.1K
12:54 56.42 56.42 56.42 56.42 0.7K
12:56 56.42 56.42 56.42 56.42 0.4K
12:57 56.42 56.42 56.42 56.42 0.5K
13:00 56.42 56.42 56.42 56.42 0.8K
13:01 56.42 56.42 56.42 56.42 0.4K
13:04 56.40 56.40 56.40 56.40 0.4K
13:08 56.42 56.42 56.42 56.42 0.4K
13:09 56.42 56.42 56.42 56.42 0.4K
13:10 56.42 56.42 56.42 56.42 0.4K
13:14 56.42 56.44 56.42 56.44 1.2K
13:17 56.42 56.42 56.42 56.42 0.9K
13:18 56.40 56.40 56.38 56.38 0.7K
13:19 56.40 56.40 56.36 56.36 1.7K
13:21 56.36 56.36 56.36 56.36 1.1K
13:22 56.34 56.34 56.30 56.32 3.1K
13:23 56.32 56.32 56.32 56.32 0.7K
13:25 56.34 56.34 56.34 56.34 0.4K
13:26 56.34 56.34 56.34 56.34 0.0K
13:28 56.34 56.34 56.34 56.34 0.0K
13:29 56.34 56.34 56.34 56.34 0.3K
13:30 56.34 56.34 56.34 56.34 0.5K
13:34 56.32 56.32 56.32 56.32 0.2K
13:38 56.32 56.36 56.32 56.36 1.7K
13:40 56.36 56.38 56.36 56.38 2.0K
13:41 56.40 56.40 56.40 56.40 1.2K
13:42 56.42 56.42 56.42 56.42 0.6K
13:44 56.42 56.42 56.42 56.42 0.1K
13:45 56.40 56.40 56.40 56.40 0.0K
13:47 56.44 56.44 56.44 56.44 0.5K
13:48 56.44 56.44 56.44 56.44 1.1K
13:49 56.44 56.44 56.44 56.44 0.5K
13:50 56.44 56.44 56.42 56.42 0.6K
13:53 56.44 56.44 56.44 56.44 0.3K
13:54 56.44 56.44 56.44 56.44 0.2K
13:56 56.44 56.44 56.42 56.42 0.5K
13:58 56.40 56.40 56.40 56.40 0.1K
13:59 56.42 56.42 56.42 56.42 1.1K
14:01 56.40 56.40 56.40 56.40 0.0K
14:02 56.42 56.42 56.42 56.42 0.2K
14:03 56.44 56.44 56.40 56.40 0.3K
14:05 56.38 56.38 56.38 56.38 0.3K
14:07 56.40 56.40 56.40 56.40 0.7K
14:08 56.40 56.40 56.40 56.40 0.2K
14:09 56.40 56.40 56.40 56.40 0.2K
14:10 56.40 56.40 56.40 56.40 0.2K
14:13 56.40 56.40 56.40 56.40 0.3K
14:19 56.40 56.40 56.40 56.40 0.5K
14:21 56.40 56.42 56.40 56.42 2.7K
14:22 56.42 56.42 56.42 56.42 0.0K
14:23 56.42 56.42 56.42 56.42 0.2K
14:24 56.42 56.42 56.42 56.42 0.2K
14:25 56.40 56.40 56.40 56.40 0.2K
14:26 56.40 56.40 56.40 56.40 0.3K
14:31 56.40 56.40 56.40 56.40 0.1K
14:37 56.42 56.42 56.42 56.42 1.1K
14:38 56.42 56.42 56.42 56.42 0.3K
14:39 56.42 56.42 56.42 56.42 0.4K
14:41 56.42 56.42 56.42 56.42 0.9K
14:43 56.42 56.42 56.42 56.42 1.0K
14:44 56.42 56.42 56.42 56.42 1.7K
14:46 56.42 56.42 56.38 56.38 1.3K
14:47 56.36 56.36 56.36 56.36 0.5K
14:48 56.36 56.36 56.36 56.36 0.1K
14:50 56.36 56.36 56.36 56.36 0.1K
14:53 56.36 56.36 56.36 56.36 0.8K
14:57 56.38 56.38 56.38 56.38 0.1K
14:58 56.38 56.38 56.38 56.38 0.5K
15:00 56.36 56.36 56.36 56.36 0.5K
15:01 56.38 56.38 56.38 56.38 0.7K
15:03 56.36 56.36 56.36 56.36 0.3K
15:06 56.34 56.34 56.34 56.34 0.1K
15:10 56.34 56.34 56.34 56.34 0.1K
15:11 56.34 56.34 56.34 56.34 0.8K
15:12 56.34 56.34 56.34 56.34 0.1K
15:13 56.34 56.34 56.34 56.34 0.5K
15:16 56.34 56.34 56.34 56.34 0.2K
15:20 56.36 56.38 56.36 56.38 1.5K
15:22 56.38 56.40 56.38 56.40 1.0K
15:23 56.40 56.40 56.40 56.40 0.3K
15:24 56.40 56.40 56.40 56.40 0.8K
15:26 56.40 56.40 56.40 56.40 0.6K
15:27 56.42 56.42 56.42 56.42 0.5K
15:29 56.40 56.42 56.40 56.42 1.6K
15:30 56.42 56.42 56.40 56.40 1.7K
15:31 56.38 56.38 56.38 56.38 0.0K
15:32 56.38 56.38 56.38 56.38 0.3K
15:34 56.38 56.38 56.38 56.38 0.8K
15:35 56.36 56.36 56.32 56.34 2.8K
15:36 56.34 56.34 56.32 56.32 1.4K
15:37 56.30 56.30 56.30 56.30 0.1K
15:38 56.30 56.30 56.30 56.30 0.0K
15:39 56.30 56.32 56.30 56.32 0.8K
15:40 56.32 56.32 56.32 56.32 0.6K
15:44 56.32 56.34 56.32 56.34 0.5K
15:45 56.34 56.34 56.34 56.34 1.7K
15:47 56.36 56.36 56.36 56.36 0.5K
15:48 56.36 56.36 56.36 56.36 0.0K
15:50 56.36 56.36 56.36 56.36 1.0K
15:52 56.36 56.36 56.34 56.34 1.1K
15:53 56.32 56.32 56.32 56.32 0.1K
15:54 56.32 56.32 56.32 56.32 0.1K
15:55 56.32 56.34 56.32 56.34 1.8K
15:57 56.36 56.38 56.36 56.38 3.0K
15:58 56.38 56.38 56.38 56.38 0.2K
15:59 56.40 56.40 56.40 56.40 0.1K
16:00 56.46 56.46 56.44 56.44 2.1K
16:01 56.44 56.44 56.44 56.44 0.3K
16:04 56.44 56.44 56.44 56.44 0.0K
16:05 56.44 56.44 56.44 56.44 1.2K
16:06 56.42 56.42 56.42 56.42 0.7K
16:07 56.44 56.44 56.44 56.44 0.7K
16:09 56.44 56.44 56.44 56.44 0.2K
16:12 56.46 56.50 56.46 56.50 0.9K
16:14 56.48 56.48 56.48 56.48 0.3K
16:16 56.48 56.48 56.48 56.48 0.2K
16:18 56.48 56.48 56.46 56.48 4.3K
16:21 56.44 56.44 56.44 56.44 0.8K
16:22 56.44 56.44 56.44 56.44 0.0K
16:23 56.44 56.44 56.42 56.44 3.6K
16:24 56.46 56.46 56.46 56.46 0.2K
16:26 56.46 56.46 56.46 56.46 1.3K
16:27 56.46 56.46 56.42 56.42 3.4K
16:28 56.44 56.44 56.44 56.44 0.5K
16:32 56.46 56.48 56.46 56.48 1.1K
16:33 56.48 56.50 56.48 56.50 0.7K
16:34 56.50 56.50 56.50 56.50 0.9K
16:36 56.50 56.50 56.50 56.50 0.0K
16:37 56.50 56.50 56.50 56.50 0.9K
16:38 56.50 56.52 56.50 56.52 0.6K
16:40 56.52 56.52 56.52 56.52 0.3K
16:41 56.52 56.52 56.52 56.52 0.0K
16:42 56.54 56.54 56.54 56.54 0.4K
16:45 56.52 56.56 56.52 56.56 1.1K
16:46 56.56 56.56 56.56 56.56 2.1K
16:48 56.58 56.58 56.58 56.58 0.6K
16:49 56.60 56.60 56.60 56.60 0.1K
16:50 56.60 56.60 56.60 56.60 0.6K
16:52 56.60 56.60 56.58 56.58 2.8K
16:53 56.58 56.60 56.58 56.60 2.2K
16:55 56.62 56.62 56.60 56.60 1.2K
16:56 56.60 56.60 56.60 56.60 0.0K
16:57 56.58 56.58 56.58 56.58 0.8K
16:59 56.58 56.60 56.56 56.60 8.8K
17:00 56.58 56.62 56.58 56.62 1.9K
17:01 56.60 56.60 56.60 56.60 0.4K
17:02 56.64 56.64 56.62 56.62 2.0K
17:03 56.66 56.66 56.66 56.66 3.5K
17:04 56.62 56.62 56.62 56.62 1.9K
17:05 56.62 56.62 56.60 56.62 3.3K
17:06 56.62 56.62 56.62 56.62 0.3K
17:07 56.62 56.62 56.62 56.62 1.2K
17:08 56.60 56.60 56.60 56.60 0.1K
17:10 56.62 56.62 56.60 56.60 1.6K
17:11 56.60 56.62 56.60 56.62 1.6K
17:13 56.62 56.62 56.62 56.62 1.4K
17:14 56.64 56.64 56.64 56.64 0.7K
17:15 56.64 56.64 56.64 56.64 2.0K
17:16 56.66 56.66 56.66 56.66 1.4K
17:17 56.66 56.66 56.64 56.64 2.1K
17:18 56.64 56.64 56.62 56.62 4.8K
17:20 56.64 56.66 56.64 56.66 0.8K
17:21 56.66 56.67 56.66 56.66 1.4K
17:22 56.66 56.72 56.66 56.72 5.6K
17:23 56.70 56.70 56.68 56.68 5.2K
17:24 56.66 56.66 56.66 56.66 0.4K
17:26 56.64 56.64 56.64 56.64 1.8K
17:27 56.62 56.62 56.62 56.62 0.9K
17:28 56.60 56.60 56.58 56.58 3.4K
17:29 56.58 56.60 56.57 56.58 3.9K
17:35 56.62 56.62 56.62 56.62 121.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし