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 60.70 60.70 60.66 60.66 2.9K
09:01 60.64 60.64 60.64 60.64 0.2K
09:02 60.58 60.58 60.58 60.58 0.7K
09:03 60.60 60.60 60.60 60.60 0.3K
09:07 60.68 60.68 60.66 60.66 0.2K
09:08 60.62 60.64 60.62 60.64 0.1K
09:09 60.62 60.62 60.62 60.62 0.1K
09:10 60.66 60.66 60.66 60.66 0.5K
09:11 60.68 60.68 60.68 60.68 0.2K
09:12 60.74 60.74 60.74 60.74 0.1K
09:15 60.74 60.74 60.74 60.74 0.4K
09:16 60.72 60.76 60.72 60.76 0.3K
09:17 60.76 60.76 60.76 60.76 0.1K
09:18 60.76 60.76 60.76 60.76 0.3K
09:19 60.74 60.74 60.70 60.70 0.3K
09:20 60.70 60.72 60.70 60.72 0.3K
09:21 60.68 60.68 60.64 60.64 0.8K
09:23 60.60 60.60 60.60 60.60 0.3K
09:24 60.62 60.62 60.56 60.56 1.3K
09:25 60.60 60.60 60.58 60.58 10.5K
09:26 60.64 60.70 60.64 60.70 0.5K
09:27 60.70 60.70 60.68 60.68 0.3K
09:30 60.68 60.68 60.68 60.68 0.1K
09:31 60.68 60.68 60.66 60.66 0.2K
09:32 60.66 60.68 60.66 60.68 0.5K
09:33 60.66 60.66 60.66 60.66 0.1K
09:36 60.66 60.66 60.66 60.66 0.5K
09:40 60.72 60.72 60.72 60.72 0.5K
09:41 60.72 60.72 60.72 60.72 0.1K
09:42 60.74 60.74 60.74 60.74 0.2K
09:43 60.74 60.74 60.74 60.74 0.1K
09:44 60.76 60.76 60.74 60.74 0.6K
09:45 60.76 60.76 60.76 60.76 0.6K
09:46 60.76 60.76 60.76 60.76 0.1K
09:47 60.76 60.76 60.76 60.76 0.2K
09:51 60.76 60.76 60.76 60.76 0.1K
09:52 60.76 60.76 60.76 60.76 0.1K
09:55 60.78 60.78 60.78 60.78 0.2K
09:56 60.80 60.80 60.80 60.80 0.6K
09:57 60.78 60.78 60.76 60.76 0.4K
09:58 60.74 60.74 60.74 60.74 0.1K
09:59 60.74 60.74 60.74 60.74 0.7K
10:00 60.74 60.74 60.72 60.72 0.1K
10:03 60.72 60.72 60.72 60.72 0.0K
10:04 60.72 60.72 60.72 60.72 0.2K
10:05 60.72 60.72 60.72 60.72 0.3K
10:06 60.72 60.72 60.72 60.72 3.2K
10:07 60.68 60.68 60.68 60.68 0.1K
10:09 60.68 60.68 60.68 60.68 0.0K
10:12 60.70 60.72 60.70 60.72 0.2K
10:21 60.70 60.70 60.70 60.70 0.1K
10:24 60.68 60.68 60.68 60.68 0.4K
10:25 60.66 60.66 60.66 60.66 0.6K
10:27 60.66 60.66 60.66 60.66 0.1K
10:28 60.68 60.68 60.68 60.68 0.1K
10:30 60.70 60.70 60.70 60.70 0.5K
10:31 60.66 60.66 60.64 60.66 0.8K
10:33 60.64 60.64 60.64 60.64 0.0K
10:35 60.66 60.66 60.66 60.66 0.1K
10:36 60.68 60.68 60.68 60.68 0.1K
10:38 60.68 60.68 60.68 60.68 0.1K
10:40 60.66 60.66 60.66 60.66 0.1K
10:41 60.70 60.70 60.70 60.70 0.3K
10:42 60.68 60.68 60.64 60.64 0.2K
10:43 60.64 60.64 60.64 60.64 0.2K
10:45 60.66 60.66 60.66 60.66 0.4K
10:46 60.62 60.62 60.62 60.62 0.2K
10:48 60.62 60.62 60.62 60.62 0.0K
10:49 60.62 60.62 60.62 60.62 0.1K
10:50 60.62 60.62 60.62 60.62 0.1K
10:52 60.62 60.62 60.62 60.62 0.1K
10:53 60.62 60.62 60.62 60.62 0.1K
10:56 60.60 60.60 60.60 60.60 0.1K
11:02 60.60 60.60 60.58 60.60 1.3K
11:03 60.58 60.58 60.58 60.58 0.2K
11:04 60.58 60.60 60.58 60.60 0.3K
11:05 60.58 60.58 60.58 60.58 0.1K
11:08 60.60 60.60 60.58 60.58 1.8K
11:10 60.58 60.60 60.58 60.60 0.2K
11:14 60.60 60.60 60.60 60.60 0.1K
11:16 60.60 60.60 60.60 60.60 0.1K
11:17 60.62 60.62 60.62 60.62 1.0K
11:18 60.62 60.62 60.62 60.62 0.2K
11:21 60.60 60.60 60.60 60.60 0.1K
11:22 60.60 60.60 60.60 60.60 0.2K
11:23 60.60 60.60 60.60 60.60 0.2K
11:24 60.58 60.58 60.58 60.58 0.3K
11:27 60.56 60.56 60.56 60.56 0.2K
11:29 60.56 60.56 60.56 60.56 5.0K
11:30 60.54 60.54 60.54 60.54 0.2K
11:31 60.56 60.56 60.56 60.56 0.2K
11:32 60.58 60.58 60.58 60.58 0.1K
11:33 60.60 60.60 60.60 60.60 0.3K
11:35 60.62 60.62 60.62 60.62 0.4K
11:36 60.62 60.62 60.62 60.62 0.1K
11:39 60.58 60.58 60.58 60.58 0.1K
11:41 60.58 60.58 60.56 60.56 0.1K
11:47 60.56 60.56 60.56 60.56 0.0K
11:49 60.52 60.52 60.52 60.52 0.1K
11:50 60.50 60.52 60.50 60.50 0.2K
11:53 60.50 60.54 60.50 60.54 0.4K
11:54 60.52 60.52 60.52 60.52 0.3K
11:55 60.50 60.50 60.50 60.50 0.0K
11:56 60.48 60.48 60.48 60.48 0.1K
12:00 60.48 60.50 60.48 60.50 0.3K
12:02 60.48 60.48 60.48 60.48 0.1K
12:05 60.50 60.50 60.50 60.50 0.0K
12:06 60.50 60.50 60.50 60.50 0.5K
12:08 60.48 60.48 60.48 60.48 0.1K
12:09 60.48 60.48 60.48 60.48 0.2K
12:11 60.48 60.48 60.48 60.48 0.1K
12:15 60.50 60.50 60.50 60.50 0.1K
12:16 60.48 60.48 60.48 60.48 0.0K
12:18 60.50 60.52 60.50 60.50 0.1K
12:19 60.52 60.52 60.52 60.52 0.1K
12:22 60.50 60.50 60.50 60.50 0.1K
12:25 60.52 60.52 60.52 60.52 0.2K
12:30 60.48 60.50 60.48 60.50 0.5K
12:36 60.50 60.50 60.50 60.50 0.1K
12:39 60.50 60.50 60.50 60.50 0.2K
12:41 60.54 60.54 60.54 60.54 0.2K
12:42 60.54 60.54 60.54 60.54 0.0K
12:43 60.56 60.56 60.56 60.56 0.4K
12:45 60.54 60.54 60.54 60.54 0.1K
12:46 60.52 60.52 60.52 60.52 0.1K
12:57 60.50 60.50 60.50 60.50 0.4K
12:58 60.52 60.52 60.52 60.52 0.3K
12:59 60.50 60.50 60.50 60.50 0.0K
13:00 60.50 60.50 60.50 60.50 0.1K
13:08 60.48 60.48 60.48 60.48 0.5K
13:11 60.46 60.46 60.46 60.46 0.2K
13:13 60.44 60.44 60.44 60.44 0.0K
13:16 60.46 60.46 60.46 60.46 0.2K
13:20 60.46 60.46 60.46 60.46 0.1K
13:29 60.46 60.46 60.46 60.46 0.0K
13:32 60.46 60.46 60.46 60.46 0.0K
13:33 60.48 60.48 60.48 60.48 0.1K
13:35 60.48 60.48 60.48 60.48 0.1K
13:40 60.46 60.46 60.46 60.46 0.1K
13:44 60.46 60.46 60.44 60.44 0.2K
13:45 60.46 60.46 60.46 60.46 0.0K
13:47 60.44 60.44 60.44 60.44 0.0K
13:50 60.44 60.44 60.44 60.44 0.1K
13:52 60.44 60.44 60.44 60.44 0.3K
13:54 60.46 60.46 60.46 60.46 0.4K
13:56 60.46 60.46 60.46 60.46 0.0K
14:00 60.46 60.46 60.46 60.46 0.1K
14:03 60.44 60.44 60.44 60.44 0.1K
14:04 60.46 60.46 60.46 60.46 0.0K
14:05 60.46 60.46 60.46 60.46 0.1K
14:09 60.44 60.44 60.44 60.44 0.3K
14:11 60.44 60.44 60.44 60.44 0.0K
14:12 60.48 60.48 60.48 60.48 0.2K
14:15 60.48 60.48 60.48 60.48 0.1K
14:17 60.46 60.46 60.46 60.46 0.3K
14:18 60.46 60.46 60.46 60.46 0.1K
14:21 60.44 60.44 60.44 60.44 0.3K
14:26 60.48 60.48 60.46 60.46 0.6K
14:29 60.46 60.46 60.46 60.46 0.1K
14:30 60.46 60.50 60.46 60.50 0.4K
14:31 60.50 60.50 60.50 60.50 0.0K
14:32 60.50 60.50 60.50 60.50 0.2K
14:34 60.46 60.46 60.46 60.46 0.1K
14:35 60.48 60.48 60.48 60.48 0.1K
14:36 60.50 60.50 60.50 60.50 0.1K
14:42 60.48 60.48 60.48 60.48 0.2K
14:49 60.46 60.46 60.46 60.46 0.1K
14:50 60.46 60.46 60.46 60.46 0.1K
14:54 60.46 60.46 60.46 60.46 0.0K
14:57 60.46 60.46 60.46 60.46 0.0K
14:58 60.48 60.48 60.48 60.48 0.4K
14:59 60.48 60.48 60.48 60.48 0.1K
15:01 60.50 60.50 60.50 60.50 0.1K
15:02 60.50 60.50 60.50 60.50 0.0K
15:05 60.30 60.32 60.30 60.32 24.7K
15:06 60.32 60.36 60.30 60.36 0.6K
15:07 60.38 60.38 60.38 60.38 0.1K
15:08 60.40 60.40 60.38 60.38 0.2K
15:09 60.38 60.38 60.38 60.38 0.7K
15:10 60.36 60.36 60.36 60.36 0.6K
15:12 60.38 60.38 60.36 60.36 1.1K
15:14 60.32 60.32 60.32 60.32 1.0K
15:15 60.32 60.34 60.32 60.34 0.6K
15:16 60.36 60.36 60.36 60.36 0.6K
15:17 60.36 60.36 60.36 60.36 0.2K
15:18 60.36 60.36 60.36 60.36 0.4K
15:21 60.34 60.34 60.34 60.34 0.1K
15:23 60.36 60.36 60.36 60.36 0.3K
15:24 60.38 60.40 60.36 60.40 1.5K
15:25 60.40 60.40 60.40 60.40 0.1K
15:26 60.44 60.44 60.44 60.44 0.1K
15:27 60.42 60.44 60.42 60.44 0.3K
15:29 60.44 60.46 60.44 60.46 0.8K
15:30 60.48 60.48 60.46 60.46 0.7K
15:31 60.46 60.48 60.46 60.48 0.7K
15:34 60.48 60.48 60.48 60.48 0.3K
15:36 60.48 60.48 60.48 60.48 0.3K
15:38 60.50 60.50 60.50 60.50 0.3K
15:39 60.50 60.50 60.50 60.50 0.0K
15:40 60.50 60.50 60.48 60.48 1.1K
15:41 60.48 60.50 60.48 60.50 0.6K
15:42 60.48 60.50 60.48 60.50 1.6K
15:44 60.48 60.48 60.44 60.44 2.5K
15:45 60.44 60.44 60.44 60.44 0.5K
15:48 60.44 60.44 60.42 60.42 0.7K
15:49 60.44 60.44 60.44 60.44 0.3K
15:50 60.46 60.46 60.46 60.46 0.2K
15:51 60.48 60.48 60.48 60.48 0.5K
15:52 60.48 60.48 60.48 60.48 0.1K
15:53 60.48 60.48 60.46 60.48 1.0K
15:54 60.50 60.50 60.50 60.50 2.0K
15:55 60.50 60.50 60.50 60.50 7.1K
15:56 60.52 60.54 60.52 60.52 1.0K
15:59 60.52 60.52 60.52 60.52 0.2K
16:00 60.52 60.52 60.52 60.52 0.3K
16:01 60.54 60.54 60.54 60.54 0.2K
16:02 60.54 60.54 60.54 60.54 0.1K
16:03 60.52 60.52 60.52 60.52 0.3K
16:04 60.52 60.52 60.48 60.48 1.0K
16:05 60.48 60.48 60.48 60.48 0.2K
16:07 60.50 60.50 60.50 60.50 0.0K
16:08 60.46 60.46 60.42 60.42 0.7K
16:09 60.42 60.42 60.42 60.42 0.2K
16:10 60.40 60.40 60.40 60.40 0.4K
16:11 60.40 60.40 60.40 60.40 0.3K
16:12 60.40 60.40 60.40 60.40 0.0K
16:13 60.40 60.40 60.40 60.40 0.2K
16:14 60.38 60.38 60.38 60.38 0.9K
16:16 60.38 60.38 60.36 60.36 0.3K
16:17 60.34 60.34 60.34 60.34 0.2K
16:18 60.34 60.34 60.34 60.34 0.2K
16:22 60.32 60.32 60.30 60.30 0.5K
16:23 60.30 60.30 60.30 60.30 0.1K
16:24 60.30 60.30 60.30 60.30 0.2K
16:26 60.32 60.34 60.32 60.34 0.9K
16:27 60.34 60.34 60.34 60.34 0.5K
16:28 60.34 60.34 60.34 60.34 0.6K
16:29 60.34 60.34 60.34 60.34 0.2K
16:30 60.36 60.36 60.34 60.34 0.2K
16:31 60.34 60.34 60.34 60.34 0.0K
16:32 60.36 60.36 60.36 60.36 0.3K
16:34 60.38 60.38 60.38 60.38 0.6K
16:35 60.38 60.40 60.38 60.40 0.8K
16:37 60.40 60.40 60.40 60.40 0.4K
16:39 60.42 60.42 60.42 60.42 0.1K
16:40 60.40 60.40 60.40 60.40 0.4K
16:42 60.40 60.40 60.40 60.40 0.6K
16:43 60.42 60.42 60.42 60.42 0.4K
16:47 60.44 60.44 60.44 60.44 0.2K
16:48 60.46 60.46 60.46 60.46 0.1K
16:49 60.44 60.44 60.44 60.44 1.1K
16:51 60.42 60.42 60.42 60.42 0.9K
16:52 60.40 60.40 60.40 60.40 0.5K
16:54 60.38 60.38 60.38 60.38 1.1K
16:56 60.38 60.38 60.38 60.38 1.3K
16:58 60.36 60.36 60.36 60.36 0.1K
16:59 60.38 60.38 60.38 60.38 0.7K
17:00 60.36 60.36 60.36 60.36 0.8K
17:02 60.34 60.34 60.34 60.34 0.7K
17:03 60.34 60.34 60.34 60.34 0.2K
17:04 60.36 60.36 60.36 60.36 2.9K
17:05 60.38 60.38 60.36 60.36 1.5K
17:07 60.40 60.40 60.40 60.40 0.6K
17:09 60.40 60.42 60.40 60.42 1.4K
17:12 60.42 60.42 60.40 60.40 3.2K
17:13 60.38 60.38 60.38 60.38 0.6K
17:14 60.38 60.38 60.38 60.38 0.3K
17:17 60.40 60.40 60.38 60.38 1.1K
17:18 60.38 60.38 60.38 60.38 0.2K
17:19 60.38 60.38 60.38 60.38 0.1K
17:20 60.38 60.38 60.38 60.38 1.2K
17:21 60.38 60.38 60.38 60.38 0.7K
17:22 60.38 60.38 60.38 60.38 0.1K
17:23 60.38 60.38 60.38 60.38 0.2K
17:25 60.40 60.40 60.38 60.40 0.9K
17:26 60.38 60.38 60.38 60.38 0.2K
17:27 60.38 60.38 60.38 60.38 0.1K
17:28 60.40 60.40 60.40 60.40 0.0K
17:29 60.40 60.40 60.38 60.38 2.0K
17:35 60.48 60.48 60.48 60.48 266.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし