ASR Nederland NV (ASRNL)

ASRNL
🏛️ オランダ →
57.78
最終更新: 2025-09-30
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 58.04 58.18 58.04 58.18 2.7K
09:01 58.12 58.12 58.06 58.06 0.4K
09:02 58.14 58.14 58.14 58.14 0.5K
09:03 58.14 58.14 58.12 58.12 0.2K
09:04 58.14 58.14 58.14 58.14 0.0K
09:05 58.14 58.14 58.12 58.12 0.1K
09:07 58.14 58.14 58.10 58.14 0.4K
09:08 58.10 58.10 58.10 58.10 0.1K
09:09 58.10 58.10 58.06 58.06 0.3K
09:10 58.06 58.06 58.02 58.02 0.4K
09:11 58.02 58.02 58.02 58.02 0.1K
09:14 58.00 58.00 58.00 58.00 0.1K
09:15 57.98 57.98 57.98 57.98 0.1K
09:16 58.04 58.06 58.04 58.06 0.3K
09:20 58.04 58.06 58.04 58.06 0.2K
09:22 58.12 58.12 58.12 58.12 0.1K
09:24 58.06 58.06 58.04 58.04 0.0K
09:25 58.04 58.04 58.04 58.04 0.2K
09:26 58.04 58.04 58.04 58.04 0.1K
09:28 58.04 58.04 58.04 58.04 0.0K
09:29 58.02 58.02 58.00 58.00 0.8K
09:30 58.02 58.04 58.02 58.04 0.1K
09:31 58.00 58.00 58.00 58.00 0.4K
09:35 58.02 58.04 58.02 58.04 0.2K
09:39 58.06 58.06 58.06 58.06 0.7K
09:40 58.04 58.04 58.04 58.04 0.1K
09:41 58.04 58.04 58.02 58.02 0.4K
09:43 58.00 58.00 58.00 58.00 0.2K
09:47 58.04 58.04 58.04 58.04 0.0K
09:48 58.04 58.04 58.04 58.04 0.0K
09:49 58.06 58.06 58.06 58.06 0.0K
09:51 58.08 58.08 58.08 58.08 0.0K
09:53 58.08 58.08 58.08 58.08 0.0K
09:57 58.04 58.04 58.04 58.04 0.1K
09:58 58.04 58.06 58.04 58.06 0.2K
10:01 58.02 58.02 58.00 58.00 0.2K
10:02 57.96 57.96 57.96 57.96 0.0K
10:05 57.96 57.96 57.96 57.96 0.0K
10:06 57.94 57.96 57.94 57.96 0.1K
10:07 57.98 57.98 57.98 57.98 0.1K
10:09 58.00 58.00 58.00 58.00 0.1K
10:10 58.02 58.02 58.02 58.02 0.1K
10:16 58.02 58.02 57.98 57.98 0.3K
10:17 57.98 57.98 57.98 57.98 0.1K
10:20 57.96 57.98 57.96 57.98 0.1K
10:21 57.96 57.96 57.96 57.96 0.0K
10:23 57.96 57.96 57.90 57.90 0.7K
10:24 57.90 57.90 57.86 57.88 1.7K
10:25 57.88 57.88 57.88 57.88 0.0K
10:27 57.90 57.90 57.90 57.90 0.0K
10:28 57.92 57.92 57.92 57.92 0.1K
10:29 57.92 57.92 57.92 57.92 0.1K
10:30 57.90 57.90 57.90 57.90 0.0K
10:32 57.96 57.96 57.96 57.96 0.8K
10:33 57.94 57.94 57.94 57.94 8.5K
10:34 57.94 57.94 57.94 57.94 0.1K
10:35 57.94 57.94 57.94 57.94 0.1K
10:36 57.94 57.94 57.94 57.94 0.0K
10:37 57.94 57.94 57.94 57.94 3.3K
10:38 57.96 58.00 57.96 58.00 0.1K
10:41 58.02 58.02 58.02 58.02 0.5K
10:47 58.00 58.00 58.00 58.00 0.4K
10:48 57.98 57.98 57.96 57.96 0.0K
10:49 57.96 57.96 57.96 57.96 0.0K
10:51 57.96 57.96 57.96 57.96 0.0K
10:52 57.96 57.98 57.96 57.98 1.3K
10:53 57.96 57.96 57.96 57.96 0.2K
10:57 57.94 57.94 57.94 57.94 0.6K
11:00 57.94 57.94 57.94 57.94 0.4K
11:04 57.96 57.96 57.96 57.96 0.4K
11:08 57.96 57.96 57.96 57.96 0.1K
11:12 57.98 57.98 57.98 57.98 0.3K
11:14 57.98 57.98 57.98 57.98 0.0K
11:15 57.96 57.96 57.96 57.96 0.0K
11:17 57.94 57.94 57.94 57.94 0.2K
11:19 57.92 57.92 57.92 57.92 0.3K
11:24 57.92 57.94 57.92 57.94 0.2K
11:25 57.94 57.94 57.94 57.94 0.3K
11:31 57.96 57.96 57.96 57.96 0.0K
11:32 57.98 57.98 57.96 57.96 0.4K
11:34 57.96 57.96 57.96 57.96 0.1K
11:39 57.94 57.94 57.94 57.94 0.3K
11:40 57.96 57.96 57.96 57.96 0.0K
11:43 57.94 57.96 57.94 57.94 1.1K
11:47 57.94 57.94 57.94 57.94 0.0K
11:49 57.98 57.98 57.98 57.98 0.2K
11:53 57.98 57.98 57.98 57.98 0.0K
11:55 57.96 57.96 57.96 57.96 0.1K
11:56 57.96 57.98 57.96 57.98 0.1K
11:57 58.00 58.00 58.00 58.00 1.8K
11:58 58.02 58.02 58.02 58.02 0.1K
11:59 58.00 58.00 58.00 58.00 0.3K
12:00 57.96 57.96 57.96 57.96 0.1K
12:03 57.96 57.96 57.96 57.96 0.0K
12:10 57.94 57.94 57.94 57.94 0.1K
12:15 57.98 57.98 57.98 57.98 0.0K
12:20 57.98 57.98 57.98 57.98 0.1K
12:23 58.00 58.00 58.00 58.00 0.1K
12:25 57.98 57.98 57.98 57.98 0.1K
12:31 57.94 57.94 57.94 57.94 0.4K
12:35 57.96 57.96 57.96 57.96 0.0K
12:37 57.98 57.98 57.98 57.98 0.0K
12:38 57.98 58.00 57.98 58.00 0.0K
12:40 57.98 57.98 57.98 57.98 0.1K
12:41 57.96 57.96 57.96 57.96 0.0K
12:46 57.98 57.98 57.98 57.98 0.1K
12:50 57.98 57.98 57.98 57.98 0.1K
12:55 58.00 58.00 58.00 58.00 0.0K
13:00 58.00 58.00 58.00 58.00 0.3K
13:03 58.00 58.00 58.00 58.00 0.0K
13:15 58.02 58.02 58.02 58.02 0.9K
13:16 58.02 58.02 58.02 58.02 0.0K
13:18 58.00 58.00 58.00 58.00 0.1K
13:21 57.98 57.98 57.98 57.98 0.0K
13:23 57.94 57.94 57.94 57.94 0.3K
13:26 57.98 57.98 57.98 57.98 0.0K
13:36 57.96 57.98 57.96 57.98 0.1K
13:39 57.98 57.98 57.98 57.98 0.0K
13:41 57.96 57.96 57.96 57.96 0.1K
13:43 57.94 57.94 57.94 57.94 0.1K
13:45 57.94 57.94 57.94 57.94 0.1K
13:51 57.92 57.92 57.92 57.92 0.1K
13:54 57.92 57.92 57.92 57.92 0.1K
13:57 57.94 57.94 57.94 57.94 0.0K
13:59 57.92 57.92 57.92 57.92 0.0K
14:00 57.94 57.94 57.92 57.92 0.3K
14:03 57.92 57.92 57.92 57.92 0.1K
14:04 57.92 57.92 57.92 57.92 0.3K
14:05 57.92 57.92 57.92 57.92 0.0K
14:06 57.94 57.94 57.94 57.94 0.6K
14:11 57.90 57.90 57.90 57.90 0.2K
14:13 57.88 57.88 57.88 57.88 0.1K
14:15 57.86 57.86 57.86 57.86 0.1K
14:16 57.88 57.90 57.88 57.90 0.0K
14:17 57.90 57.90 57.90 57.90 0.0K
14:20 57.90 57.90 57.90 57.90 0.1K
14:21 57.88 57.88 57.88 57.88 0.1K
14:26 57.88 57.88 57.88 57.88 0.2K
14:27 57.88 57.88 57.88 57.88 0.1K
14:30 57.86 57.86 57.86 57.86 0.0K
14:32 57.82 57.82 57.82 57.82 0.0K
14:33 57.84 57.84 57.84 57.84 0.1K
14:37 57.86 57.86 57.86 57.86 0.0K
14:43 57.82 57.82 57.82 57.82 2.9K
14:47 57.84 57.84 57.84 57.84 0.0K
14:49 57.82 57.82 57.82 57.82 0.0K
14:51 57.80 57.80 57.80 57.80 0.1K
14:54 57.82 57.84 57.82 57.84 0.7K
15:00 57.84 57.84 57.84 57.84 0.0K
15:03 57.84 57.84 57.84 57.84 0.1K
15:04 57.82 57.82 57.82 57.82 0.2K
15:05 57.80 57.80 57.80 57.80 0.1K
15:06 57.80 57.80 57.80 57.80 0.0K
15:11 57.80 57.80 57.80 57.80 0.0K
15:13 57.80 57.80 57.80 57.80 0.0K
15:15 57.82 57.82 57.82 57.82 0.1K
15:23 57.78 57.78 57.78 57.78 0.1K
15:24 57.80 57.80 57.78 57.78 0.0K
15:26 57.78 57.78 57.78 57.78 0.0K
15:28 57.80 57.80 57.80 57.80 0.6K
15:30 57.78 57.78 57.78 57.78 0.0K
15:31 57.76 57.76 57.72 57.72 0.4K
15:34 57.70 57.70 57.70 57.70 0.1K
15:35 57.68 57.68 57.68 57.68 0.0K
15:36 57.64 57.66 57.64 57.66 0.2K
15:37 57.64 57.64 57.64 57.64 0.0K
15:38 57.64 57.64 57.64 57.64 0.2K
15:39 57.64 57.68 57.64 57.66 0.6K
15:40 57.64 57.66 57.64 57.66 0.3K
15:41 57.68 57.68 57.68 57.68 0.1K
15:42 57.68 57.68 57.68 57.68 0.4K
15:43 57.66 57.66 57.66 57.66 0.0K
15:44 57.64 57.64 57.64 57.64 0.0K
15:45 57.66 57.66 57.66 57.66 0.1K
15:46 57.64 57.66 57.62 57.66 0.6K
15:47 57.64 57.64 57.64 57.64 0.0K
15:49 57.62 57.62 57.62 57.62 0.1K
15:50 57.60 57.60 57.60 57.60 0.2K
15:53 57.60 57.60 57.60 57.60 0.1K
15:55 57.58 57.60 57.58 57.60 1.4K
15:56 57.60 57.60 57.60 57.60 0.1K
15:59 57.58 57.58 57.56 57.56 0.4K
16:00 57.54 57.54 57.52 57.54 0.5K
16:01 57.54 57.54 57.54 57.54 0.0K
16:02 57.54 57.56 57.54 57.56 0.2K
16:06 57.56 57.56 57.56 57.56 0.0K
16:08 57.54 57.54 57.54 57.54 0.2K
16:11 57.54 57.54 57.54 57.54 0.1K
16:12 57.50 57.50 57.50 57.50 1.1K
16:13 57.52 57.52 57.52 57.52 0.2K
16:15 57.52 57.52 57.52 57.52 0.1K
16:16 57.50 57.50 57.50 57.50 0.1K
16:17 57.48 57.48 57.48 57.48 0.5K
16:18 57.48 57.48 57.48 57.48 0.1K
16:19 57.46 57.46 57.46 57.46 0.2K
16:21 57.46 57.46 57.46 57.46 0.0K
16:22 57.44 57.46 57.44 57.46 0.3K
16:23 57.48 57.48 57.48 57.48 0.2K
16:24 57.48 57.48 57.42 57.42 0.2K
16:25 57.42 57.44 57.42 57.44 0.3K
16:27 57.44 57.46 57.44 57.46 0.2K
16:28 57.46 57.46 57.46 57.46 0.0K
16:30 57.46 57.46 57.46 57.46 0.0K
16:32 57.48 57.48 57.48 57.48 0.0K
16:35 57.50 57.50 57.50 57.50 0.0K
16:38 57.46 57.46 57.46 57.46 0.2K
16:40 57.48 57.48 57.48 57.48 0.2K
16:41 57.48 57.48 57.48 57.48 0.0K
16:44 57.46 57.46 57.46 57.46 0.1K
16:45 57.44 57.44 57.44 57.44 0.0K
16:47 57.42 57.42 57.42 57.42 0.4K
16:48 57.40 57.40 57.40 57.40 0.1K
16:49 57.40 57.40 57.40 57.40 0.3K
16:50 57.42 57.42 57.42 57.42 0.1K
16:51 57.40 57.40 57.40 57.40 0.1K
16:54 57.42 57.42 57.42 57.42 0.1K
16:58 57.40 57.40 57.40 57.40 0.5K
16:59 57.40 57.40 57.40 57.40 0.0K
17:00 57.38 57.38 57.38 57.38 0.4K
17:01 57.36 57.36 57.36 57.36 0.2K
17:02 57.38 57.40 57.38 57.40 0.3K
17:03 57.42 57.42 57.42 57.42 0.1K
17:05 57.46 57.48 57.46 57.48 3.8K
17:07 57.48 57.50 57.46 57.48 10.9K
17:08 57.48 57.48 57.46 57.48 2.4K
17:09 57.48 57.48 57.48 57.48 0.4K
17:10 57.46 57.46 57.46 57.46 0.0K
17:11 57.50 57.50 57.50 57.50 0.1K
17:12 57.50 57.50 57.50 57.50 0.4K
17:13 57.50 57.50 57.50 57.50 1.3K
17:15 57.48 57.48 57.48 57.48 0.4K
17:19 57.46 57.46 57.46 57.46 0.1K
17:20 57.44 57.46 57.44 57.46 0.8K
17:21 57.48 57.48 57.48 57.48 1.0K
17:22 57.48 57.48 57.48 57.48 0.9K
17:25 57.48 57.48 57.48 57.48 0.1K
17:27 57.50 57.50 57.50 57.50 0.1K
17:29 57.48 57.48 57.48 57.48 0.5K
17:35 57.58 57.58 57.58 57.58 62.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし