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 62.58 62.58 61.46 61.46 47.1K
09:01 60.88 60.88 60.24 60.46 18.6K
09:02 60.60 60.84 60.60 60.84 1.7K
09:03 60.94 61.12 60.94 61.02 2.4K
09:04 61.02 61.48 61.02 61.48 5.2K
09:05 61.52 61.60 61.48 61.52 5.1K
09:06 61.62 61.66 61.54 61.64 6.2K
09:07 61.68 61.86 61.64 61.64 5.5K
09:08 61.66 61.66 61.60 61.60 0.8K
09:09 61.72 61.72 61.62 61.70 5.0K
09:10 61.66 61.66 61.48 61.48 8.7K
09:11 61.52 61.58 61.52 61.52 1.9K
09:12 61.48 61.58 61.48 61.58 0.5K
09:13 61.58 61.58 61.58 61.58 0.4K
09:14 61.46 61.48 61.40 61.48 1.5K
09:15 61.40 61.48 61.40 61.44 1.7K
09:16 61.38 61.52 61.38 61.52 3.1K
09:17 61.50 61.50 61.40 61.40 1.3K
09:18 61.50 61.50 61.50 61.50 0.7K
09:19 61.56 61.56 61.56 61.56 0.1K
09:20 61.60 61.66 61.60 61.66 1.3K
09:21 61.60 61.62 61.60 61.62 0.2K
09:22 61.52 61.54 61.50 61.50 0.4K
09:23 61.46 61.60 61.46 61.60 0.5K
09:24 61.62 61.62 61.62 61.62 0.1K
09:25 61.62 61.74 61.58 61.58 2.8K
09:26 61.70 61.88 61.70 61.88 2.1K
09:27 61.76 61.82 61.76 61.82 1.1K
09:28 61.72 61.78 61.72 61.76 3.8K
09:29 61.90 61.90 61.76 61.76 1.2K
09:30 61.72 61.78 61.72 61.76 1.0K
09:31 61.70 61.74 61.70 61.74 0.8K
09:33 61.76 61.76 61.76 61.76 0.0K
09:34 61.76 61.76 61.66 61.66 0.8K
09:35 61.64 61.64 61.60 61.60 0.4K
09:36 61.52 61.58 61.52 61.58 0.3K
09:37 61.66 61.66 61.66 61.66 0.5K
09:38 61.68 61.68 61.64 61.64 1.5K
09:39 61.68 61.68 61.68 61.68 0.0K
09:40 61.66 61.66 61.60 61.64 0.6K
09:41 61.66 61.66 61.50 61.52 4.8K
09:42 61.52 61.52 61.52 61.52 0.5K
09:43 61.58 61.58 61.58 61.58 0.5K
09:46 61.56 61.56 61.56 61.56 0.1K
09:47 61.54 61.54 61.50 61.50 1.4K
09:48 61.54 61.54 61.46 61.46 0.8K
09:49 61.42 61.42 61.42 61.42 0.2K
09:50 61.42 61.44 61.42 61.44 0.1K
09:51 61.36 61.36 61.28 61.28 1.2K
09:52 61.26 61.26 61.26 61.26 1.2K
09:53 61.24 61.24 61.24 61.24 0.5K
09:54 61.26 61.26 61.26 61.26 0.2K
09:55 61.26 61.32 61.26 61.32 1.8K
09:56 61.30 61.30 61.28 61.28 0.3K
09:57 61.28 61.32 61.28 61.32 0.8K
09:58 61.30 61.30 61.30 61.30 0.1K
09:59 61.32 61.32 61.28 61.28 0.3K
10:00 61.30 61.38 61.30 61.38 1.7K
10:01 61.42 61.42 61.42 61.42 0.1K
10:02 61.32 61.32 61.32 61.32 0.3K
10:03 61.40 61.40 61.32 61.40 2.1K
10:04 61.42 61.42 61.42 61.42 0.8K
10:05 61.40 61.40 61.40 61.40 0.2K
10:06 61.38 61.38 61.38 61.38 0.2K
10:07 61.34 61.34 61.26 61.26 1.4K
10:08 61.28 61.28 61.28 61.28 1.4K
10:10 61.18 61.22 61.18 61.22 1.1K
10:11 61.20 61.20 61.20 61.20 0.0K
10:12 61.22 61.22 61.22 61.22 0.4K
10:13 61.24 61.24 61.22 61.22 0.7K
10:15 61.22 61.22 61.18 61.18 5.0K
10:16 61.18 61.18 61.18 61.18 0.1K
10:17 61.18 61.18 61.18 61.18 0.1K
10:18 61.18 61.24 61.18 61.20 2.6K
10:19 61.24 61.24 61.24 61.24 1.3K
10:20 61.30 61.30 61.28 61.28 0.0K
10:21 61.26 61.26 61.26 61.26 0.2K
10:22 61.28 61.34 61.28 61.34 1.2K
10:23 61.32 61.36 61.32 61.36 0.5K
10:24 61.40 61.40 61.36 61.36 0.3K
10:25 61.36 61.36 61.34 61.34 0.2K
10:26 61.34 61.38 61.32 61.32 1.3K
10:27 61.30 61.30 61.30 61.30 0.5K
10:28 61.38 61.38 61.38 61.38 0.8K
10:29 61.34 61.34 61.30 61.30 3.5K
10:30 61.26 61.26 61.26 61.26 0.1K
10:31 61.26 61.26 61.26 61.26 0.1K
10:32 61.32 61.32 61.30 61.30 0.6K
10:33 61.34 61.34 61.30 61.30 1.0K
10:34 61.32 61.34 61.30 61.30 0.7K
10:35 61.28 61.28 61.24 61.24 0.5K
10:36 61.24 61.24 61.08 61.10 1.8K
10:37 61.12 61.12 61.12 61.12 0.3K
10:38 61.12 61.14 61.12 61.14 0.3K
10:39 61.14 61.14 61.14 61.14 0.1K
10:40 61.16 61.16 61.14 61.14 0.3K
10:42 61.12 61.12 61.12 61.12 0.2K
10:43 61.12 61.12 61.10 61.10 1.4K
10:44 61.02 61.02 61.02 61.02 2.2K
10:45 61.06 61.06 61.06 61.06 0.6K
10:47 61.06 61.10 61.06 61.10 2.2K
10:48 61.00 61.14 61.00 61.12 3.4K
10:50 61.12 61.22 61.12 61.22 1.3K
10:52 61.16 61.18 61.16 61.18 0.3K
10:53 61.16 61.16 61.16 61.16 0.0K
10:54 61.20 61.20 61.16 61.16 0.8K
10:55 61.16 61.24 61.16 61.24 2.6K
10:56 61.32 61.32 61.32 61.32 0.4K
10:57 61.32 61.34 61.30 61.30 1.2K
10:58 61.30 61.32 61.30 61.32 0.2K
10:59 61.28 61.36 61.28 61.36 2.7K
11:01 61.32 61.32 61.32 61.32 0.6K
11:02 61.30 61.38 61.30 61.38 0.8K
11:03 61.36 61.36 61.36 61.36 0.4K
11:04 61.38 61.38 61.38 61.38 0.2K
11:05 61.32 61.32 61.32 61.32 1.1K
11:06 61.30 61.30 61.30 61.30 0.3K
11:08 61.32 61.32 61.30 61.30 0.6K
11:09 61.30 61.30 61.30 61.30 0.9K
11:14 61.40 61.40 61.40 61.40 0.5K
11:16 61.40 61.40 61.40 61.40 0.0K
11:17 61.42 61.52 61.42 61.52 4.8K
11:18 61.54 61.54 61.54 61.54 0.2K
11:19 61.52 61.52 61.52 61.52 0.5K
11:20 61.54 61.54 61.54 61.54 0.2K
11:21 61.54 61.68 61.52 61.68 2.7K
11:22 61.68 61.68 61.68 61.68 0.2K
11:23 61.66 61.72 61.66 61.72 0.4K
11:24 61.68 61.68 61.68 61.68 0.3K
11:25 61.74 61.74 61.72 61.72 0.6K
11:26 61.66 61.66 61.64 61.64 0.9K
11:27 61.66 61.70 61.66 61.70 0.6K
11:28 61.72 61.72 61.70 61.70 0.1K
11:29 61.74 61.74 61.74 61.74 0.1K
11:30 61.74 61.74 61.66 61.66 1.1K
11:32 61.66 61.66 61.66 61.66 0.3K
11:34 61.60 61.60 61.60 61.60 0.2K
11:37 61.64 61.66 61.64 61.66 0.7K
11:39 61.62 61.64 61.62 61.64 0.2K
11:40 61.60 61.60 61.60 61.60 0.1K
11:42 61.60 61.62 61.60 61.62 0.3K
11:45 61.64 61.72 61.64 61.72 0.4K
11:46 61.76 61.78 61.72 61.74 2.4K
11:47 61.74 61.74 61.74 61.74 0.0K
11:49 61.74 61.76 61.74 61.76 4.2K
11:50 61.74 61.74 61.74 61.74 0.5K
11:51 61.80 61.80 61.80 61.80 0.1K
11:52 61.84 61.84 61.84 61.84 0.1K
11:53 61.82 61.84 61.82 61.84 0.8K
11:55 61.84 61.84 61.84 61.84 0.1K
11:56 61.94 61.96 61.94 61.96 2.6K
11:57 61.94 62.02 61.94 62.00 3.2K
12:00 62.04 62.04 62.04 62.04 0.1K
12:01 62.08 62.08 62.08 62.08 0.1K
12:02 62.06 62.06 62.00 62.00 1.3K
12:03 62.06 62.06 62.04 62.04 0.2K
12:04 62.04 62.04 62.02 62.02 0.7K
12:05 62.10 62.10 62.10 62.10 6.1K
12:06 62.10 62.10 62.08 62.08 0.7K
12:07 62.08 62.08 62.08 62.08 1.3K
12:08 62.08 62.16 62.08 62.16 0.7K
12:09 62.16 62.16 62.10 62.16 0.7K
12:10 62.16 62.16 62.16 62.16 0.2K
12:11 62.20 62.20 62.20 62.20 0.2K
12:12 62.20 62.22 62.20 62.22 0.2K
12:14 62.24 62.30 62.24 62.30 0.1K
12:15 62.30 62.30 62.26 62.26 0.7K
12:16 62.28 62.28 62.26 62.26 0.3K
12:17 62.28 62.28 62.28 62.28 0.1K
12:18 62.28 62.28 62.28 62.28 0.1K
12:20 62.22 62.22 62.14 62.14 2.4K
12:21 62.16 62.16 62.16 62.16 0.7K
12:22 62.16 62.16 62.14 62.14 0.3K
12:23 62.12 62.12 62.12 62.12 0.6K
12:24 62.16 62.16 62.16 62.16 1.0K
12:25 62.14 62.18 62.14 62.18 0.4K
12:27 62.16 62.16 62.16 62.16 0.1K
12:28 62.18 62.18 62.18 62.18 0.7K
12:30 62.18 62.18 62.18 62.18 0.4K
12:31 62.18 62.18 62.18 62.18 0.1K
12:32 62.18 62.26 62.18 62.24 1.2K
12:33 62.24 62.26 62.24 62.26 0.5K
12:34 62.28 62.28 62.28 62.28 0.1K
12:36 62.28 62.28 62.26 62.26 0.5K
12:37 62.28 62.28 62.24 62.24 0.1K
12:38 62.32 62.32 62.32 62.32 2.3K
12:39 62.32 62.32 62.30 62.32 0.8K
12:40 62.30 62.32 62.30 62.32 0.3K
12:42 62.36 62.36 62.34 62.34 1.6K
12:43 62.32 62.32 62.32 62.32 0.2K
12:44 62.30 62.30 62.30 62.30 0.3K
12:45 62.28 62.28 62.28 62.28 0.1K
12:46 62.26 62.26 62.24 62.26 0.6K
12:47 62.28 62.28 62.28 62.28 0.0K
12:48 62.28 62.28 62.28 62.28 0.5K
12:50 62.32 62.32 62.32 62.32 0.3K
12:51 62.30 62.30 62.30 62.30 0.1K
12:55 62.26 62.28 62.26 62.28 1.4K
12:56 62.26 62.26 62.10 62.12 6.9K
12:57 62.16 62.16 62.14 62.14 1.1K
12:58 62.16 62.16 62.14 62.14 0.1K
12:59 62.10 62.10 62.04 62.04 1.3K
13:00 62.06 62.06 62.04 62.04 0.9K
13:01 62.02 62.04 62.02 62.04 0.1K
13:02 61.96 61.96 61.96 61.96 0.2K
13:03 61.96 61.96 61.94 61.94 1.2K
13:04 61.92 61.92 61.86 61.86 1.9K
13:05 61.92 61.92 61.90 61.90 0.3K
13:06 61.94 61.94 61.86 61.86 1.0K
13:07 61.84 61.92 61.84 61.92 1.3K
13:08 61.82 61.82 61.80 61.80 1.3K
13:09 61.82 61.84 61.82 61.84 0.2K
13:11 61.86 61.86 61.84 61.84 0.2K
13:12 61.78 61.82 61.76 61.76 1.3K
13:13 61.76 61.76 61.76 61.76 0.6K
13:14 61.76 61.76 61.76 61.76 0.6K
13:15 61.76 61.76 61.74 61.76 1.5K
13:16 61.74 61.74 61.70 61.70 0.4K
13:17 61.70 61.70 61.66 61.66 0.4K
13:18 61.66 61.66 61.64 61.66 0.4K
13:19 61.62 61.62 61.62 61.62 0.5K
13:20 61.64 61.66 61.62 61.62 1.3K
13:21 61.62 61.64 61.62 61.64 1.5K
13:22 61.64 61.66 61.64 61.64 0.3K
13:23 61.66 61.70 61.66 61.70 0.6K
13:24 61.68 61.68 61.68 61.68 0.1K
13:25 61.68 61.68 61.68 61.68 0.4K
13:27 61.68 61.68 61.68 61.68 0.1K
13:29 61.70 61.70 61.68 61.68 0.9K
13:31 61.68 61.68 61.68 61.68 0.4K
13:33 61.74 61.78 61.74 61.78 1.5K
13:34 61.76 61.76 61.76 61.76 0.3K
13:35 61.80 61.84 61.80 61.84 0.8K
13:36 61.80 61.86 61.80 61.86 1.3K
13:37 61.86 61.86 61.84 61.84 0.7K
13:39 61.84 61.84 61.84 61.84 0.7K
13:40 61.88 61.88 61.88 61.88 0.0K
13:41 61.84 61.84 61.84 61.84 0.4K
13:42 61.84 61.84 61.84 61.84 0.2K
13:44 61.82 61.82 61.82 61.82 0.1K
13:45 61.80 61.80 61.74 61.74 1.7K
13:46 61.68 61.72 61.68 61.72 1.1K
13:48 61.74 61.74 61.74 61.74 0.1K
13:49 61.72 61.72 61.72 61.72 0.1K
13:50 61.70 61.70 61.70 61.70 0.2K
13:51 61.70 61.70 61.70 61.70 0.1K
13:52 61.72 61.72 61.72 61.72 0.1K
13:53 61.68 61.72 61.68 61.72 0.5K
13:54 61.72 61.72 61.72 61.72 0.1K
13:55 61.72 61.72 61.72 61.72 0.1K
13:57 61.72 61.72 61.72 61.72 0.2K
13:58 61.72 61.72 61.72 61.72 0.2K
13:59 61.72 61.72 61.72 61.72 0.1K
14:01 61.72 61.72 61.72 61.72 0.0K
14:05 61.74 61.74 61.74 61.74 0.2K
14:06 61.72 61.76 61.72 61.76 1.5K
14:07 61.78 61.78 61.78 61.78 0.1K
14:09 61.76 61.76 61.76 61.76 0.3K
14:11 61.74 61.74 61.74 61.74 0.1K
14:12 61.74 61.74 61.74 61.74 0.2K
14:13 61.76 61.76 61.76 61.76 0.2K
14:14 61.78 61.80 61.78 61.80 0.1K
14:15 61.80 61.80 61.80 61.80 0.0K
14:18 61.80 61.80 61.80 61.80 0.1K
14:20 61.84 61.84 61.84 61.84 0.1K
14:21 61.82 61.82 61.82 61.82 0.5K
14:25 61.82 61.82 61.82 61.82 0.1K
14:26 61.84 61.84 61.84 61.84 0.1K
14:27 61.82 61.82 61.82 61.82 0.1K
14:28 61.86 61.86 61.86 61.86 0.1K
14:29 61.84 61.84 61.84 61.84 0.2K
14:30 61.82 61.84 61.82 61.84 0.5K
14:31 61.84 61.84 61.84 61.84 0.2K
14:32 61.94 62.16 61.94 62.10 5.8K
14:33 62.08 62.12 62.08 62.10 0.6K
14:34 62.10 62.12 62.10 62.12 0.7K
14:35 62.10 62.10 62.06 62.06 1.4K
14:36 62.04 62.06 62.04 62.06 0.7K
14:37 62.06 62.06 62.06 62.06 0.1K
14:38 62.06 62.06 62.06 62.06 1.2K
14:41 62.10 62.10 62.10 62.10 0.1K
14:43 62.10 62.10 62.06 62.06 1.2K
14:44 62.02 62.04 62.02 62.04 0.6K
14:45 62.04 62.04 62.04 62.04 0.4K
14:47 62.04 62.04 62.04 62.04 0.1K
14:53 62.04 62.04 62.04 62.04 0.8K
14:56 62.04 62.04 62.04 62.04 0.2K
14:59 62.00 62.00 62.00 62.00 0.8K
15:02 62.00 62.00 62.00 62.00 0.0K
15:04 62.00 62.02 62.00 62.02 0.2K
15:05 62.02 62.06 62.02 62.06 0.2K
15:06 62.06 62.06 62.06 62.06 0.1K
15:07 62.07 62.07 62.07 62.07 0.6K
15:09 62.06 62.08 62.06 62.08 0.6K
15:11 62.08 62.08 62.08 62.08 0.1K
15:12 62.10 62.10 62.10 62.10 0.0K
15:14 62.08 62.08 62.08 62.08 0.0K
15:15 62.10 62.10 62.10 62.10 0.0K
15:18 62.08 62.08 62.08 62.08 0.1K
15:19 61.98 61.98 61.94 61.94 5.5K
15:20 61.94 61.94 61.90 61.92 0.9K
15:21 61.92 61.92 61.92 61.92 0.0K
15:22 61.92 61.92 61.92 61.92 0.8K
15:23 61.90 61.90 61.90 61.90 0.1K
15:24 61.90 61.90 61.90 61.90 0.1K
15:25 61.92 61.92 61.92 61.92 0.0K
15:26 61.92 61.92 61.92 61.92 0.1K
15:27 61.94 61.94 61.90 61.90 0.3K
15:29 61.96 61.96 61.96 61.96 0.2K
15:30 61.96 62.00 61.96 62.00 0.3K
15:31 62.02 62.12 62.02 62.12 6.5K
15:32 62.14 62.14 62.08 62.08 1.3K
15:33 62.06 62.06 62.06 62.06 0.1K
15:34 62.02 62.02 62.00 62.00 0.3K
15:35 61.98 61.98 61.98 61.98 0.0K
15:38 62.02 62.02 62.02 62.02 0.1K
15:41 62.06 62.06 62.06 62.06 0.1K
15:45 62.08 62.08 62.08 62.08 0.4K
15:48 62.10 62.10 62.10 62.10 0.1K
15:49 62.04 62.10 62.04 62.10 0.9K
15:51 62.06 62.06 62.06 62.06 0.1K
15:52 62.00 62.02 62.00 62.02 0.1K
15:53 61.98 62.02 61.98 62.02 10.9K
15:54 61.94 61.96 61.92 61.96 1.6K
15:55 61.98 62.00 61.98 62.00 0.3K
15:58 61.98 62.00 61.98 62.00 0.4K
16:00 61.98 62.04 61.98 62.04 0.3K
16:01 62.06 62.08 62.06 62.08 1.0K
16:02 62.12 62.16 62.12 62.16 0.2K
16:03 62.12 62.18 62.12 62.18 0.3K
16:04 62.16 62.16 62.12 62.12 0.4K
16:06 62.12 62.14 62.12 62.14 5.6K
16:07 62.16 62.16 62.12 62.12 0.8K
16:08 62.12 62.12 62.12 62.12 0.3K
16:10 62.14 62.14 62.14 62.14 0.2K
16:11 62.16 62.16 62.16 62.16 0.2K
16:12 62.16 62.16 62.16 62.16 0.1K
16:13 62.16 62.16 62.16 62.16 0.1K
16:14 62.14 62.14 62.14 62.14 0.4K
16:15 62.12 62.12 62.12 62.12 0.3K
16:16 62.14 62.14 62.14 62.14 0.2K
16:17 62.14 62.14 62.13 62.13 0.4K
16:18 62.14 62.16 62.12 62.12 1.1K
16:22 62.18 62.18 62.18 62.18 1.2K
16:23 62.14 62.14 62.14 62.14 0.4K
16:24 62.14 62.14 62.14 62.14 0.0K
16:25 62.16 62.16 62.16 62.16 0.1K
16:26 62.12 62.12 62.12 62.12 0.3K
16:27 62.12 62.12 62.12 62.12 0.4K
16:29 62.10 62.10 62.10 62.10 0.1K
16:30 62.10 62.12 62.08 62.10 1.4K
16:32 62.10 62.10 62.06 62.06 0.3K
16:33 62.04 62.04 62.04 62.04 0.4K
16:35 62.02 62.02 62.02 62.02 0.8K
16:36 62.02 62.02 62.02 62.02 0.1K
16:37 62.04 62.06 62.04 62.06 0.4K
16:39 62.08 62.08 62.04 62.06 1.0K
16:40 62.08 62.08 62.08 62.08 0.6K
16:41 62.08 62.08 62.08 62.08 0.2K
16:42 62.08 62.08 62.06 62.06 0.4K
16:44 62.06 62.06 62.06 62.06 0.1K
16:45 62.06 62.06 62.06 62.06 0.0K
16:46 62.08 62.08 62.06 62.06 0.2K
16:47 62.04 62.04 62.04 62.04 0.1K
16:48 62.02 62.02 62.02 62.02 0.3K
16:49 62.06 62.06 62.06 62.06 0.0K
16:50 62.06 62.10 62.06 62.10 0.9K
16:51 62.10 62.10 62.10 62.10 0.2K
16:53 62.08 62.08 62.08 62.08 0.3K
16:54 62.08 62.08 62.04 62.04 2.1K
16:55 62.04 62.06 62.04 62.06 0.3K
16:56 62.06 62.06 62.06 62.06 0.1K
16:57 62.08 62.08 62.08 62.08 0.5K
16:58 62.14 62.14 62.14 62.14 1.1K
16:59 62.10 62.10 62.10 62.10 0.8K
17:00 62.10 62.14 62.10 62.14 3.5K
17:01 62.12 62.12 62.10 62.10 0.4K
17:02 62.12 62.12 62.06 62.08 8.3K
17:03 62.08 62.08 62.08 62.08 0.0K
17:04 62.06 62.06 62.04 62.04 0.8K
17:05 62.06 62.06 62.06 62.06 0.2K
17:06 62.14 62.16 62.14 62.14 2.8K
17:07 62.16 62.22 62.16 62.22 11.7K
17:08 62.20 62.20 62.20 62.20 0.3K
17:09 62.20 62.20 62.18 62.18 0.6K
17:10 62.18 62.18 62.16 62.16 0.7K
17:11 62.16 62.16 62.14 62.14 2.3K
17:13 62.14 62.14 62.12 62.14 0.5K
17:14 62.14 62.16 62.14 62.16 0.3K
17:15 62.14 62.14 62.14 62.14 0.2K
17:16 62.14 62.16 62.14 62.16 0.3K
17:17 62.14 62.14 62.12 62.14 8.8K
17:18 62.12 62.12 62.12 62.12 0.1K
17:19 62.12 62.12 62.12 62.12 0.4K
17:20 62.12 62.16 62.12 62.16 2.2K
17:21 62.16 62.16 62.16 62.16 0.7K
17:22 62.16 62.16 62.14 62.16 1.6K
17:23 62.16 62.18 62.16 62.18 0.2K
17:24 62.18 62.18 62.18 62.18 0.5K
17:25 62.16 62.16 62.12 62.12 0.1K
17:26 62.10 62.12 62.08 62.12 1.1K
17:27 62.14 62.14 62.14 62.14 2.7K
17:28 62.14 62.14 62.14 62.14 0.0K
17:29 62.14 62.16 62.14 62.16 0.6K
17:35 62.20 62.20 62.20 62.20 258.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし