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 58.86 58.86 58.78 58.78 5.8K
09:01 58.70 58.70 58.70 58.70 0.1K
09:03 58.60 58.62 58.60 58.62 0.1K
09:05 58.64 58.64 58.64 58.64 0.0K
09:06 58.62 58.62 58.62 58.62 0.1K
09:08 58.60 58.60 58.60 58.60 0.1K
09:09 58.60 58.60 58.56 58.56 0.2K
09:10 58.56 58.56 58.56 58.56 0.2K
09:11 58.66 58.70 58.66 58.70 36.0K
09:12 58.68 58.70 58.68 58.68 0.5K
09:14 58.68 58.70 58.68 58.70 0.9K
09:15 58.74 58.76 58.72 58.72 0.5K
09:16 58.72 58.72 58.72 58.72 0.0K
09:17 58.74 58.74 58.74 58.74 0.0K
09:19 58.78 58.78 58.78 58.78 0.2K
09:20 58.80 58.80 58.80 58.80 0.1K
09:21 58.78 58.78 58.78 58.78 0.6K
09:23 58.80 58.80 58.80 58.80 0.0K
09:25 58.80 58.80 58.80 58.80 0.4K
09:26 58.76 58.76 58.76 58.76 0.0K
09:28 58.80 58.80 58.80 58.80 0.1K
09:30 58.84 58.86 58.84 58.84 0.2K
09:31 58.82 58.82 58.82 58.82 0.2K
09:32 58.80 58.80 58.80 58.80 0.2K
09:34 58.76 58.76 58.76 58.76 0.2K
09:35 58.76 58.76 58.76 58.76 0.1K
09:36 58.82 58.82 58.82 58.82 0.2K
09:38 58.78 58.78 58.78 58.78 0.1K
09:40 58.80 58.80 58.80 58.80 0.0K
09:42 58.80 58.80 58.80 58.80 0.1K
09:43 58.80 58.80 58.80 58.80 0.1K
09:45 58.82 58.82 58.82 58.82 0.1K
09:46 58.74 58.74 58.74 58.74 0.1K
09:48 58.76 58.76 58.76 58.76 0.1K
09:50 58.72 58.72 58.72 58.72 0.1K
09:51 58.68 58.68 58.68 58.68 0.2K
09:53 58.68 58.68 58.68 58.68 0.0K
09:55 58.66 58.74 58.66 58.74 0.3K
09:56 58.74 58.74 58.74 58.74 0.2K
09:58 58.72 58.72 58.72 58.72 0.1K
10:00 58.74 58.74 58.74 58.74 0.0K
10:02 58.70 58.70 58.68 58.68 0.3K
10:04 58.70 58.70 58.70 58.70 0.1K
10:06 58.68 58.68 58.68 58.68 0.1K
10:08 58.62 58.62 58.62 58.62 0.6K
10:09 58.62 58.62 58.62 58.62 0.1K
10:10 58.60 58.60 58.60 58.60 0.2K
10:11 58.62 58.62 58.62 58.62 0.2K
10:12 58.62 58.62 58.62 58.62 0.1K
10:14 58.64 58.64 58.64 58.64 0.1K
10:16 58.66 58.66 58.66 58.66 0.1K
10:17 58.64 58.66 58.64 58.66 0.2K
10:25 58.68 58.68 58.68 58.68 0.2K
10:26 58.70 58.70 58.70 58.70 0.2K
10:27 58.70 58.70 58.70 58.70 0.1K
10:32 58.70 58.70 58.70 58.70 0.1K
10:33 58.70 58.70 58.70 58.70 2.5K
10:34 58.70 58.70 58.68 58.68 0.2K
10:37 58.62 58.62 58.62 58.62 0.5K
10:38 58.62 58.62 58.62 58.62 0.0K
10:39 58.64 58.64 58.64 58.64 0.4K
10:40 58.66 58.66 58.66 58.66 0.1K
10:41 58.68 58.68 58.68 58.68 0.1K
10:44 58.66 58.66 58.66 58.66 0.1K
10:45 58.62 58.62 58.62 58.62 0.2K
10:46 58.62 58.62 58.62 58.62 0.0K
10:47 58.62 58.62 58.62 58.62 0.1K
10:49 58.60 58.60 58.60 58.60 0.2K
10:51 58.62 58.62 58.62 58.62 0.1K
10:53 58.64 58.64 58.64 58.64 0.0K
10:54 58.66 58.66 58.66 58.66 0.0K
10:59 58.62 58.62 58.62 58.62 0.1K
11:00 58.62 58.62 58.60 58.60 0.2K
11:01 58.60 58.62 58.60 58.62 0.2K
11:02 58.64 58.64 58.64 58.64 0.1K
11:07 58.68 58.68 58.68 58.68 0.0K
11:10 58.66 58.66 58.66 58.66 0.0K
11:12 58.64 58.66 58.64 58.66 0.1K
11:13 58.68 58.68 58.68 58.68 0.1K
11:16 58.70 58.74 58.70 58.74 0.0K
11:17 58.70 58.70 58.70 58.70 0.2K
11:21 58.70 58.70 58.68 58.68 0.2K
11:22 58.70 58.70 58.70 58.70 0.3K
11:23 58.68 58.68 58.68 58.68 0.2K
11:24 58.66 58.66 58.66 58.66 0.2K
11:26 58.68 58.68 58.68 58.68 0.1K
11:28 58.70 58.70 58.70 58.70 0.3K
11:29 58.70 58.70 58.70 58.70 0.2K
11:33 58.64 58.64 58.64 58.64 0.0K
11:34 58.64 58.64 58.64 58.64 0.0K
11:35 58.62 58.62 58.62 58.62 0.1K
11:46 58.66 58.66 58.66 58.66 0.2K
11:49 58.64 58.64 58.64 58.64 0.3K
11:51 58.64 58.64 58.64 58.64 0.2K
11:53 58.66 58.66 58.66 58.66 0.1K
11:54 58.68 58.68 58.68 58.68 0.2K
12:01 58.68 58.68 58.68 58.68 0.1K
12:04 58.68 58.68 58.68 58.68 0.2K
12:05 58.68 58.68 58.68 58.68 0.0K
12:11 58.66 58.66 58.66 58.66 0.1K
12:15 58.70 58.70 58.70 58.70 0.3K
12:19 58.68 58.68 58.68 58.68 0.2K
12:20 58.68 58.68 58.68 58.68 0.1K
12:22 58.68 58.68 58.68 58.68 0.2K
12:23 58.66 58.66 58.66 58.66 0.2K
12:27 58.68 58.70 58.68 58.70 0.7K
12:28 58.70 58.70 58.70 58.70 0.1K
12:30 58.70 58.70 58.70 58.70 0.0K
12:31 58.70 58.72 58.70 58.72 0.6K
12:32 58.74 58.74 58.74 58.74 0.4K
12:33 58.74 58.74 58.72 58.72 0.2K
12:34 58.70 58.70 58.70 58.70 0.0K
12:35 58.70 58.70 58.70 58.70 0.4K
12:36 58.72 58.72 58.70 58.70 0.8K
12:38 58.70 58.70 58.68 58.68 0.4K
12:41 58.66 58.66 58.66 58.66 0.3K
12:42 58.64 58.64 58.64 58.64 0.0K
12:43 58.64 58.64 58.64 58.64 0.5K
12:44 58.64 58.64 58.60 58.60 0.2K
12:45 58.60 58.60 58.60 58.60 0.1K
12:46 58.62 58.62 58.62 58.62 0.4K
12:47 58.64 58.64 58.64 58.64 0.4K
12:48 58.66 58.66 58.66 58.66 0.2K
12:51 58.70 58.70 58.70 58.70 0.2K
12:52 58.70 58.70 58.70 58.70 0.0K
12:54 58.70 58.70 58.70 58.70 0.2K
12:55 58.72 58.72 58.72 58.72 0.2K
12:57 58.72 58.72 58.72 58.72 0.1K
12:59 58.70 58.70 58.70 58.70 0.2K
13:01 58.68 58.68 58.68 58.68 0.2K
13:02 58.66 58.66 58.66 58.66 0.2K
13:03 58.66 58.66 58.66 58.66 0.2K
13:04 58.66 58.66 58.66 58.66 0.1K
13:06 58.66 58.66 58.66 58.66 0.1K
13:08 58.68 58.68 58.68 58.68 0.4K
13:12 58.68 58.68 58.68 58.68 0.0K
13:14 58.66 58.66 58.66 58.66 0.1K
13:15 58.64 58.64 58.64 58.64 5.4K
13:16 58.62 58.62 58.60 58.60 1.0K
13:17 58.60 58.60 58.60 58.60 0.2K
13:22 58.62 58.68 58.62 58.68 3.3K
13:23 58.68 58.68 58.66 58.66 0.4K
13:25 58.66 58.66 58.66 58.66 0.3K
13:30 58.66 58.66 58.66 58.66 0.0K
13:31 58.66 58.66 58.66 58.66 0.2K
13:37 58.66 58.66 58.66 58.66 0.3K
13:41 58.68 58.68 58.68 58.68 0.3K
13:46 58.68 58.68 58.66 58.66 0.1K
13:47 58.66 58.66 58.66 58.66 0.5K
13:48 58.66 58.66 58.66 58.66 0.0K
13:50 58.66 58.66 58.64 58.64 5.8K
13:51 58.64 58.66 58.64 58.66 3.1K
13:52 58.68 58.68 58.68 58.68 1.3K
13:59 58.70 58.72 58.70 58.72 3.6K
14:00 58.70 58.70 58.70 58.70 0.3K
14:01 58.70 58.70 58.70 58.70 0.3K
14:03 58.70 58.70 58.70 58.70 0.1K
14:04 58.68 58.68 58.66 58.66 7.6K
14:05 58.66 58.68 58.66 58.68 1.6K
14:07 58.66 58.66 58.66 58.66 0.0K
14:08 58.65 58.65 58.65 58.65 0.0K
14:10 58.70 58.70 58.70 58.70 1.8K
14:12 58.70 58.70 58.70 58.70 0.9K
14:14 58.70 58.70 58.70 58.70 0.1K
14:15 58.74 58.74 58.74 58.74 6.3K
14:16 58.74 58.74 58.72 58.72 1.5K
14:17 58.70 58.70 58.68 58.68 1.4K
14:18 58.66 58.66 58.66 58.66 0.1K
14:19 58.64 58.64 58.62 58.62 2.6K
14:20 58.64 58.68 58.64 58.66 2.6K
14:21 58.66 58.66 58.64 58.64 0.5K
14:22 58.66 58.66 58.66 58.66 0.1K
14:26 58.66 58.66 58.64 58.64 15.0K
14:27 58.64 58.66 58.64 58.66 6.1K
14:31 58.64 58.64 58.64 58.64 0.0K
14:32 58.64 58.64 58.64 58.64 0.2K
14:33 58.64 58.64 58.64 58.64 0.5K
14:36 58.66 58.66 58.66 58.66 0.1K
14:37 58.66 58.66 58.66 58.66 0.7K
14:38 58.66 58.66 58.66 58.66 0.0K
14:42 58.66 58.66 58.66 58.66 0.6K
14:43 58.66 58.66 58.66 58.66 0.2K
14:44 58.64 58.64 58.60 58.60 1.0K
14:46 58.56 58.56 58.56 58.56 0.8K
14:48 58.60 58.60 58.60 58.60 1.0K
14:52 58.60 58.60 58.60 58.60 0.7K
14:53 58.58 58.58 58.58 58.58 0.2K
14:57 58.60 58.60 58.60 58.60 0.3K
14:59 58.58 58.58 58.58 58.58 0.1K
15:00 58.56 58.56 58.56 58.56 0.2K
15:04 58.50 58.50 58.50 58.50 0.2K
15:05 58.48 58.48 58.48 58.48 0.1K
15:07 58.50 58.50 58.50 58.50 0.9K
15:08 58.50 58.50 58.48 58.48 0.0K
15:15 58.44 58.46 58.44 58.46 8.4K
15:17 58.48 58.48 58.48 58.48 0.6K
15:19 58.50 58.50 58.50 58.50 2.1K
15:21 58.46 58.48 58.46 58.48 0.3K
15:22 58.52 58.52 58.52 58.52 1.0K
15:23 58.54 58.56 58.54 58.56 0.2K
15:24 58.56 58.56 58.56 58.56 0.1K
15:25 58.58 58.58 58.58 58.58 0.1K
15:26 58.58 58.58 58.58 58.58 0.0K
15:30 58.60 58.60 58.58 58.58 0.4K
15:31 58.60 58.60 58.60 58.60 10.9K
15:35 58.60 58.60 58.60 58.60 0.2K
15:37 58.62 58.62 58.58 58.58 3.4K
15:38 58.60 58.60 58.58 58.58 0.7K
15:39 58.62 58.62 58.60 58.60 0.4K
15:42 58.62 58.62 58.62 58.62 0.8K
15:43 58.60 58.60 58.60 58.60 0.1K
15:45 58.58 58.58 58.58 58.58 0.2K
15:48 58.60 58.60 58.60 58.60 0.1K
15:49 58.58 58.58 58.58 58.58 0.1K
15:50 58.56 58.56 58.54 58.54 0.3K
15:51 58.54 58.56 58.54 58.56 0.5K
15:52 58.56 58.58 58.56 58.58 0.9K
15:54 58.60 58.60 58.56 58.56 0.4K
15:55 58.56 58.56 58.54 58.54 0.1K
15:58 58.54 58.56 58.54 58.56 0.2K
16:00 58.56 58.56 58.52 58.54 0.3K
16:02 58.52 58.52 58.52 58.52 0.2K
16:03 58.54 58.54 58.54 58.54 0.2K
16:04 58.54 58.54 58.54 58.54 0.3K
16:05 58.54 58.54 58.52 58.52 0.2K
16:08 58.48 58.48 58.48 58.48 0.4K
16:10 58.50 58.50 58.50 58.50 0.3K
16:11 58.52 58.52 58.52 58.52 0.7K
16:13 58.50 58.50 58.50 58.50 0.2K
16:16 58.50 58.52 58.50 58.52 0.2K
16:17 58.48 58.48 58.48 58.48 0.4K
16:21 58.48 58.48 58.48 58.48 0.0K
16:22 58.52 58.52 58.52 58.52 0.1K
16:23 58.50 58.50 58.50 58.50 0.3K
16:30 58.50 58.52 58.50 58.50 2.8K
16:31 58.48 58.48 58.46 58.46 0.6K
16:32 58.46 58.46 58.46 58.46 0.1K
16:33 58.46 58.46 58.46 58.46 0.6K
16:34 58.46 58.46 58.46 58.46 0.1K
16:35 58.46 58.46 58.46 58.46 0.3K
16:36 58.48 58.50 58.48 58.50 1.8K
16:37 58.52 58.52 58.52 58.52 0.2K
16:38 58.52 58.52 58.52 58.52 0.4K
16:40 58.52 58.52 58.52 58.52 0.5K
16:41 58.52 58.52 58.50 58.50 0.9K
16:42 58.48 58.48 58.48 58.48 0.5K
16:43 58.46 58.46 58.44 58.46 0.7K
16:45 58.46 58.46 58.44 58.44 0.6K
16:46 58.44 58.44 58.44 58.44 0.2K
16:47 58.42 58.46 58.42 58.46 0.4K
16:48 58.46 58.46 58.46 58.46 0.1K
16:51 58.46 58.46 58.46 58.46 0.3K
16:52 58.46 58.46 58.46 58.46 2.5K
16:53 58.48 58.48 58.46 58.46 0.9K
16:54 58.46 58.46 58.46 58.46 0.1K
16:55 58.46 58.50 58.46 58.50 1.7K
17:00 58.52 58.52 58.52 58.52 0.2K
17:01 58.50 58.50 58.50 58.50 0.3K
17:02 58.54 58.54 58.54 58.54 0.5K
17:03 58.52 58.52 58.52 58.52 0.3K
17:05 58.52 58.52 58.52 58.52 0.1K
17:10 58.52 58.52 58.52 58.52 0.4K
17:11 58.52 58.52 58.52 58.52 0.0K
17:14 58.54 58.54 58.54 58.54 0.6K
17:16 58.52 58.52 58.50 58.50 1.1K
17:18 58.48 58.48 58.48 58.48 0.1K
17:20 58.50 58.50 58.50 58.50 1.1K
17:23 58.52 58.52 58.52 58.52 0.9K
17:24 58.52 58.52 58.52 58.52 0.2K
17:25 58.52 58.52 58.52 58.52 0.1K
17:26 58.52 58.52 58.50 58.50 0.6K
17:28 58.50 58.50 58.50 58.50 0.0K
17:29 58.51 58.51 58.48 58.48 0.2K
17:35 58.52 58.52 58.52 58.52 139.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし