ASR Nederland NV (ASRNL)

ASRNL
🏛️ オランダ →
58.00
最終更新: 2025-10-01
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 58.30 58.30 58.12 58.12 12.8K
09:01 58.10 58.10 58.10 58.10 0.1K
09:02 58.06 58.06 57.96 57.96 1.3K
09:03 58.04 58.04 58.02 58.02 1.0K
09:04 58.06 58.06 58.06 58.06 0.1K
09:05 58.04 58.06 58.04 58.06 0.8K
09:06 58.06 58.12 58.06 58.08 0.8K
09:08 58.08 58.08 58.08 58.08 0.1K
09:10 58.06 58.06 58.06 58.06 0.1K
09:11 58.06 58.08 58.06 58.08 0.1K
09:13 58.04 58.04 58.04 58.04 0.5K
09:14 58.04 58.04 58.00 58.00 1.2K
09:15 58.02 58.02 58.02 58.02 1.0K
09:16 58.02 58.04 58.02 58.04 1.6K
09:17 58.00 58.00 57.96 57.96 1.5K
09:18 57.92 57.92 57.92 57.92 0.0K
09:19 57.94 57.94 57.94 57.94 0.2K
09:20 57.94 57.94 57.94 57.94 0.2K
09:21 57.96 57.96 57.92 57.94 4.8K
09:22 57.96 58.02 57.96 58.02 1.1K
09:23 58.06 58.08 58.06 58.08 0.1K
09:25 58.08 58.08 58.04 58.04 0.7K
09:26 58.00 58.00 57.98 57.98 0.3K
09:27 57.98 57.98 57.98 57.98 1.0K
09:28 57.92 57.92 57.92 57.92 0.0K
09:29 57.94 57.94 57.92 57.94 0.5K
09:30 57.92 57.94 57.90 57.92 0.8K
09:31 57.88 57.88 57.88 57.88 0.5K
09:33 57.84 57.90 57.84 57.90 3.4K
09:35 57.92 57.96 57.92 57.96 5.6K
09:36 57.94 57.94 57.94 57.94 0.6K
09:38 57.90 57.90 57.88 57.88 1.2K
09:40 57.86 57.90 57.86 57.90 0.5K
09:41 57.88 57.96 57.88 57.96 4.4K
09:42 57.90 57.90 57.90 57.90 0.1K
09:43 57.86 57.88 57.86 57.88 0.3K
09:44 57.92 57.92 57.90 57.90 0.4K
09:45 57.90 57.92 57.90 57.92 0.3K
09:46 57.92 57.92 57.92 57.92 0.0K
09:47 57.90 57.92 57.90 57.92 0.1K
09:49 57.90 57.90 57.90 57.90 0.2K
09:50 57.88 57.88 57.88 57.88 1.1K
09:51 57.86 57.88 57.86 57.86 0.9K
09:52 57.90 57.90 57.90 57.90 0.2K
09:54 57.92 57.92 57.88 57.88 0.7K
09:57 57.90 57.90 57.90 57.90 0.1K
09:59 57.90 57.90 57.90 57.90 0.2K
10:00 57.86 57.86 57.84 57.84 0.4K
10:02 57.82 57.88 57.82 57.88 1.6K
10:03 57.86 57.86 57.86 57.86 0.1K
10:04 57.86 57.90 57.86 57.90 0.9K
10:05 57.88 57.88 57.86 57.86 0.6K
10:06 57.86 57.86 57.86 57.86 0.4K
10:08 57.86 57.88 57.86 57.88 0.4K
10:09 57.86 57.86 57.86 57.86 0.4K
10:10 57.88 57.88 57.86 57.86 0.2K
10:11 57.84 57.84 57.82 57.82 0.3K
10:12 57.82 57.82 57.82 57.82 0.3K
10:13 57.82 57.82 57.80 57.80 0.2K
10:20 57.86 57.88 57.86 57.88 0.2K
10:21 57.86 57.86 57.86 57.86 0.0K
10:22 57.86 57.86 57.86 57.86 1.6K
10:23 57.88 57.90 57.88 57.90 0.4K
10:24 57.92 57.92 57.92 57.92 1.1K
10:25 57.92 57.92 57.90 57.92 0.8K
10:26 57.90 57.90 57.90 57.90 0.5K
10:27 57.88 57.88 57.88 57.88 0.2K
10:28 57.88 57.88 57.86 57.86 0.1K
10:30 57.86 57.86 57.84 57.84 0.5K
10:31 57.84 57.84 57.82 57.82 2.4K
10:32 57.82 57.84 57.82 57.82 0.2K
10:33 57.84 57.84 57.82 57.84 4.4K
10:34 57.86 57.86 57.84 57.86 3.3K
10:35 57.86 57.86 57.80 57.80 2.6K
10:36 57.78 57.80 57.76 57.78 2.8K
10:37 57.78 57.78 57.72 57.74 2.3K
10:38 57.76 57.76 57.74 57.76 0.9K
10:39 57.78 57.78 57.76 57.76 6.8K
10:40 57.74 57.74 57.70 57.70 1.3K
10:41 57.70 57.76 57.68 57.76 1.3K
10:42 57.78 57.78 57.74 57.74 3.4K
10:43 57.76 57.78 57.76 57.78 0.2K
10:44 57.78 57.78 57.78 57.78 1.1K
10:45 57.78 57.78 57.78 57.78 0.1K
10:46 57.78 57.78 57.76 57.76 2.4K
10:47 57.74 57.74 57.74 57.74 0.2K
10:48 57.76 57.76 57.76 57.76 0.0K
10:51 57.76 57.78 57.76 57.78 0.2K
10:52 57.78 57.78 57.76 57.76 1.5K
10:53 57.76 57.76 57.74 57.74 2.2K
10:54 57.78 57.78 57.78 57.78 0.0K
10:55 57.78 57.78 57.76 57.76 0.7K
10:56 57.78 57.78 57.76 57.76 0.1K
10:59 57.72 57.72 57.72 57.72 1.1K
11:02 57.70 57.70 57.70 57.70 0.3K
11:03 57.66 57.66 57.66 57.66 1.0K
11:04 57.64 57.66 57.64 57.66 0.7K
11:05 57.64 57.66 57.64 57.66 0.9K
11:06 57.66 57.66 57.64 57.64 1.0K
11:07 57.64 57.64 57.64 57.64 0.1K
11:08 57.62 57.62 57.62 57.62 0.4K
11:09 57.60 57.60 57.60 57.60 0.7K
11:10 57.62 57.62 57.62 57.62 0.3K
11:11 57.60 57.60 57.60 57.60 0.3K
11:12 57.60 57.60 57.60 57.60 0.2K
11:14 57.64 57.66 57.64 57.66 0.3K
11:15 57.68 57.68 57.68 57.68 0.6K
11:16 57.68 57.68 57.68 57.68 0.2K
11:19 57.70 57.70 57.70 57.70 0.1K
11:20 57.70 57.70 57.70 57.70 0.0K
11:22 57.66 57.66 57.66 57.66 0.5K
11:23 57.66 57.66 57.66 57.66 0.0K
11:24 57.66 57.66 57.66 57.66 0.2K
11:25 57.66 57.66 57.64 57.64 0.5K
11:29 57.66 57.66 57.66 57.66 0.0K
11:31 57.66 57.66 57.66 57.66 0.9K
11:33 57.66 57.68 57.66 57.68 0.6K
11:34 57.70 57.70 57.70 57.70 0.4K
11:35 57.68 57.68 57.68 57.68 0.5K
11:36 57.70 57.70 57.70 57.70 0.4K
11:37 57.68 57.68 57.68 57.68 0.4K
11:38 57.70 57.70 57.70 57.70 0.1K
11:39 57.68 57.68 57.68 57.68 0.4K
11:42 57.68 57.68 57.68 57.68 0.0K
11:44 57.68 57.70 57.68 57.70 0.2K
11:47 57.68 57.68 57.68 57.68 0.3K
11:50 57.70 57.70 57.70 57.70 0.2K
11:52 57.70 57.70 57.68 57.68 0.7K
11:53 57.68 57.68 57.68 57.68 0.1K
11:54 57.68 57.68 57.68 57.68 0.0K
11:56 57.68 57.68 57.68 57.68 0.2K
11:57 57.70 57.70 57.70 57.70 0.3K
11:58 57.70 57.70 57.70 57.70 0.2K
12:00 57.64 57.64 57.64 57.64 1.9K
12:01 57.64 57.64 57.64 57.64 0.2K
12:02 57.64 57.64 57.62 57.62 0.0K
12:03 57.62 57.62 57.62 57.62 0.0K
12:08 57.62 57.62 57.62 57.62 2.1K
12:09 57.62 57.62 57.62 57.62 0.2K
12:10 57.62 57.62 57.62 57.62 0.1K
12:11 57.64 57.64 57.64 57.64 0.1K
12:16 57.68 57.68 57.66 57.66 0.8K
12:17 57.66 57.66 57.66 57.66 0.1K
12:19 57.66 57.66 57.66 57.66 0.3K
12:20 57.68 57.68 57.68 57.68 2.5K
12:21 57.70 57.74 57.70 57.70 3.4K
12:22 57.72 57.72 57.72 57.72 1.0K
12:24 57.70 57.70 57.70 57.70 0.1K
12:25 57.68 57.68 57.66 57.66 0.2K
12:27 57.70 57.70 57.70 57.70 0.1K
12:28 57.68 57.68 57.68 57.68 0.8K
12:31 57.70 57.70 57.70 57.70 1.0K
12:32 57.68 57.68 57.66 57.66 0.4K
12:36 57.62 57.62 57.62 57.62 0.0K
12:39 57.62 57.62 57.62 57.62 1.6K
12:40 57.62 57.64 57.62 57.64 2.7K
12:41 57.62 57.62 57.62 57.62 0.1K
12:43 57.64 57.64 57.64 57.64 0.2K
12:45 57.64 57.64 57.64 57.64 0.3K
12:46 57.66 57.66 57.66 57.66 0.1K
12:50 57.64 57.64 57.64 57.64 0.2K
12:51 57.64 57.64 57.64 57.64 0.4K
12:52 57.64 57.64 57.64 57.64 0.3K
12:53 57.64 57.64 57.64 57.64 0.2K
12:55 57.66 57.66 57.66 57.66 0.1K
12:57 57.66 57.66 57.66 57.66 0.1K
13:00 57.66 57.66 57.66 57.66 0.0K
13:03 57.66 57.66 57.66 57.66 0.0K
13:05 57.66 57.66 57.66 57.66 0.4K
13:06 57.70 57.70 57.70 57.70 2.2K
13:07 57.72 57.72 57.72 57.72 0.1K
13:10 57.68 57.68 57.68 57.68 6.0K
13:11 57.70 57.72 57.70 57.72 4.8K
13:12 57.74 57.74 57.74 57.74 1.9K
13:13 57.74 57.74 57.74 57.74 3.1K
13:14 57.74 57.74 57.74 57.74 0.7K
13:15 57.72 57.72 57.72 57.72 0.1K
13:17 57.70 57.70 57.70 57.70 0.1K
13:18 57.72 57.72 57.72 57.72 0.7K
13:20 57.74 57.74 57.74 57.74 0.0K
13:21 57.76 57.76 57.76 57.76 0.0K
13:23 57.70 57.70 57.70 57.70 0.1K
13:27 57.72 57.72 57.72 57.72 0.1K
13:30 57.70 57.72 57.70 57.72 1.7K
13:32 57.72 57.72 57.72 57.72 0.3K
13:35 57.72 57.72 57.72 57.72 0.0K
13:43 57.72 57.72 57.70 57.72 0.7K
13:44 57.72 57.72 57.72 57.72 0.0K
13:45 57.72 57.72 57.72 57.72 0.1K
13:47 57.68 57.68 57.68 57.68 0.9K
13:48 57.68 57.68 57.68 57.68 0.4K
13:49 57.68 57.68 57.68 57.68 0.2K
13:50 57.66 57.66 57.66 57.66 0.0K
13:52 57.68 57.68 57.68 57.68 0.2K
13:53 57.68 57.68 57.68 57.68 0.0K
13:54 57.68 57.70 57.68 57.70 0.8K
13:56 57.68 57.70 57.68 57.68 1.5K
13:59 57.64 57.64 57.64 57.64 1.8K
14:00 57.64 57.68 57.64 57.68 1.0K
14:01 57.70 57.70 57.70 57.70 0.0K
14:02 57.70 57.70 57.70 57.70 0.1K
14:03 57.68 57.68 57.68 57.68 0.1K
14:04 57.66 57.66 57.66 57.66 0.0K
14:06 57.66 57.66 57.66 57.66 0.4K
14:07 57.68 57.68 57.68 57.68 0.2K
14:09 57.66 57.66 57.66 57.66 0.1K
14:10 57.64 57.66 57.64 57.64 0.4K
14:11 57.62 57.62 57.62 57.62 0.3K
14:12 57.62 57.62 57.62 57.62 0.1K
14:13 57.56 57.56 57.56 57.56 5.4K
14:14 57.56 57.56 57.54 57.54 0.8K
14:15 57.56 57.56 57.56 57.56 0.1K
14:16 57.56 57.56 57.56 57.56 0.3K
14:18 57.60 57.62 57.60 57.62 4.5K
14:20 57.64 57.64 57.64 57.64 0.4K
14:24 57.68 57.68 57.68 57.68 0.1K
14:25 57.68 57.68 57.68 57.68 0.2K
14:28 57.66 57.66 57.66 57.66 0.0K
14:29 57.68 57.68 57.66 57.66 0.6K
14:30 57.66 57.70 57.66 57.70 1.1K
14:31 57.70 57.76 57.70 57.76 1.4K
14:33 57.74 57.74 57.74 57.74 0.0K
14:34 57.72 57.72 57.72 57.72 0.1K
14:36 57.74 57.74 57.74 57.74 1.2K
14:38 57.74 57.74 57.74 57.74 0.1K
14:40 57.76 57.76 57.76 57.76 0.9K
14:42 57.76 57.78 57.76 57.78 0.7K
14:45 57.78 57.78 57.78 57.78 0.3K
14:46 57.78 57.78 57.78 57.78 0.2K
14:47 57.78 57.78 57.78 57.78 0.1K
14:49 57.80 57.82 57.80 57.82 0.8K
14:51 57.82 57.82 57.82 57.82 1.0K
14:52 57.84 57.84 57.84 57.84 0.2K
14:53 57.82 57.84 57.82 57.84 0.2K
14:54 57.86 57.86 57.86 57.86 0.4K
14:55 57.84 57.86 57.84 57.86 1.1K
14:57 57.86 57.86 57.86 57.86 0.2K
14:59 57.88 57.88 57.84 57.86 1.3K
15:00 57.84 57.84 57.84 57.84 0.1K
15:01 57.84 57.86 57.84 57.86 0.3K
15:03 57.88 57.88 57.88 57.88 0.1K
15:04 57.88 57.88 57.88 57.88 0.2K
15:06 57.90 57.90 57.90 57.90 0.0K
15:07 57.90 57.90 57.88 57.88 0.1K
15:08 57.86 57.86 57.86 57.86 0.0K
15:09 57.86 57.86 57.86 57.86 0.1K
15:12 57.84 57.84 57.84 57.84 0.1K
15:13 57.86 57.86 57.86 57.86 0.2K
15:15 57.86 57.88 57.86 57.88 0.1K
15:16 57.86 57.86 57.86 57.86 0.0K
15:17 57.86 57.86 57.86 57.86 0.2K
15:22 57.86 57.86 57.86 57.86 0.3K
15:24 57.86 57.86 57.86 57.86 0.1K
15:28 57.84 57.84 57.84 57.84 1.8K
15:29 57.84 57.88 57.84 57.88 0.6K
15:30 57.90 57.90 57.90 57.90 0.6K
15:31 57.92 57.92 57.88 57.90 0.9K
15:32 57.90 57.90 57.88 57.88 0.9K
15:33 57.88 57.88 57.88 57.88 0.0K
15:34 57.92 57.92 57.90 57.90 0.2K
15:35 57.92 57.96 57.92 57.94 1.6K
15:36 57.94 57.94 57.94 57.94 0.7K
15:37 57.94 57.96 57.94 57.96 0.3K
15:38 57.96 57.96 57.92 57.92 1.8K
15:39 57.94 57.95 57.94 57.94 0.5K
15:40 57.96 57.96 57.96 57.96 0.1K
15:41 57.96 57.96 57.96 57.96 0.0K
15:42 57.96 57.96 57.96 57.96 0.0K
15:43 57.96 57.96 57.96 57.96 0.0K
15:44 57.96 57.98 57.96 57.96 1.7K
15:45 57.96 57.96 57.96 57.96 1.2K
15:46 57.94 57.94 57.92 57.92 1.1K
15:47 57.92 57.94 57.90 57.90 0.9K
15:48 57.90 57.90 57.82 57.82 1.6K
15:49 57.84 57.84 57.84 57.84 0.4K
15:50 57.84 57.88 57.84 57.88 0.7K
15:51 57.88 57.88 57.88 57.88 0.0K
15:52 57.90 57.90 57.90 57.90 0.0K
15:53 57.92 57.92 57.92 57.92 0.1K
15:54 57.90 57.90 57.88 57.88 0.3K
15:55 57.90 57.90 57.88 57.88 0.2K
15:56 57.88 57.88 57.88 57.88 0.5K
15:57 57.88 57.90 57.88 57.88 1.8K
15:58 57.88 57.88 57.88 57.88 0.0K
15:59 57.90 57.90 57.90 57.90 0.0K
16:01 57.94 57.94 57.92 57.92 0.3K
16:02 57.92 57.94 57.90 57.92 3.3K
16:03 57.90 57.92 57.90 57.92 0.9K
16:04 57.92 57.92 57.92 57.92 0.1K
16:05 57.92 57.94 57.92 57.94 1.1K
16:06 57.90 57.90 57.90 57.90 0.4K
16:07 57.92 57.92 57.92 57.92 0.2K
16:09 57.96 57.96 57.96 57.96 0.5K
16:10 57.94 57.94 57.94 57.94 0.1K
16:11 57.94 57.94 57.94 57.94 0.2K
16:13 57.94 57.96 57.94 57.96 0.3K
16:14 57.98 57.98 57.98 57.98 1.4K
16:15 58.00 58.00 58.00 58.00 0.4K
16:16 57.96 57.96 57.96 57.96 0.8K
16:17 58.00 58.00 57.98 57.98 2.9K
16:18 57.98 58.00 57.98 58.00 2.6K
16:19 58.00 58.00 58.00 58.00 1.2K
16:20 58.04 58.04 58.04 58.04 1.3K
16:21 58.04 58.04 58.04 58.04 0.3K
16:22 58.04 58.04 58.04 58.04 0.1K
16:23 58.00 58.00 58.00 58.00 0.5K
16:24 58.00 58.02 58.00 58.02 1.2K
16:25 58.04 58.04 58.04 58.04 0.4K
16:26 58.04 58.04 58.04 58.04 3.7K
16:27 58.04 58.04 58.04 58.04 0.1K
16:28 58.04 58.08 58.04 58.08 2.4K
16:30 58.10 58.10 58.10 58.10 1.7K
16:31 58.08 58.08 58.08 58.08 1.8K
16:32 58.08 58.10 58.08 58.10 2.5K
16:33 58.08 58.08 58.06 58.06 0.7K
16:34 58.08 58.08 58.08 58.08 0.0K
16:35 58.08 58.08 58.08 58.08 0.2K
16:38 58.04 58.04 58.04 58.04 0.9K
16:39 58.04 58.04 58.04 58.04 0.2K
16:40 58.04 58.04 58.04 58.04 0.1K
16:42 58.06 58.06 58.06 58.06 7.2K
16:43 58.06 58.06 58.06 58.06 1.2K
16:44 58.04 58.04 58.04 58.04 0.9K
16:45 58.00 58.00 58.00 58.00 0.5K
16:46 57.98 57.98 57.98 57.98 4.7K
16:47 57.98 57.98 57.96 57.96 1.0K
16:48 57.98 57.98 57.98 57.98 1.4K
16:49 58.00 58.00 58.00 58.00 1.6K
16:50 58.00 58.00 58.00 58.00 0.7K
16:51 58.00 58.02 58.00 58.02 0.2K
16:52 58.04 58.04 58.02 58.02 1.2K
16:54 58.02 58.04 58.02 58.04 0.5K
16:55 58.02 58.02 58.02 58.02 0.5K
16:56 58.00 58.02 58.00 58.00 6.6K
16:57 58.02 58.02 58.02 58.02 0.8K
16:58 58.02 58.04 58.02 58.04 0.9K
16:59 58.04 58.04 58.04 58.04 0.1K
17:00 58.02 58.04 58.02 58.04 3.0K
17:01 58.02 58.02 58.02 58.02 7.2K
17:02 58.04 58.06 58.04 58.04 4.6K
17:03 58.02 58.02 57.98 57.98 1.9K
17:04 58.00 58.00 58.00 58.00 0.7K
17:06 58.02 58.02 58.00 58.00 1.0K
17:10 58.02 58.02 58.02 58.02 0.7K
17:11 58.02 58.02 58.00 58.00 0.8K
17:12 58.02 58.02 58.02 58.02 0.3K
17:13 58.04 58.04 58.04 58.04 0.9K
17:15 58.02 58.02 58.00 58.00 3.0K
17:16 58.02 58.02 58.02 58.02 0.3K
17:18 58.02 58.04 58.02 58.04 1.3K
17:19 58.04 58.04 58.02 58.04 0.5K
17:20 58.04 58.06 58.04 58.04 4.8K
17:21 58.06 58.06 58.06 58.06 0.2K
17:23 58.08 58.08 58.08 58.08 1.1K
17:24 58.08 58.10 58.08 58.10 5.5K
17:26 58.12 58.14 58.12 58.14 7.2K
17:27 58.14 58.14 58.12 58.12 2.5K
17:28 58.14 58.14 58.14 58.14 1.6K
17:29 58.14 58.16 58.12 58.16 7.3K
17:35 58.24 58.24 58.24 58.24 232.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし