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 62.54 62.60 62.54 62.60 7.4K
09:01 62.60 62.72 62.60 62.72 1.8K
09:02 62.64 62.72 62.64 62.68 1.7K
09:03 62.68 62.76 62.68 62.72 2.0K
09:04 62.70 62.72 62.70 62.72 1.0K
09:05 62.66 62.66 62.60 62.60 0.4K
09:07 62.60 62.60 62.60 62.60 0.1K
09:08 62.60 62.60 62.54 62.54 0.1K
09:09 62.58 62.58 62.56 62.58 0.4K
09:10 62.60 62.60 62.60 62.60 0.0K
09:11 62.62 62.64 62.60 62.64 0.2K
09:12 62.70 62.70 62.70 62.70 3.6K
09:13 62.68 62.68 62.68 62.68 0.1K
09:14 62.68 62.70 62.68 62.70 0.1K
09:15 62.68 62.72 62.68 62.70 0.5K
09:16 62.72 62.72 62.70 62.70 1.2K
09:17 62.70 62.72 62.70 62.72 1.1K
09:18 62.70 62.70 62.64 62.64 0.8K
09:19 62.64 62.66 62.62 62.66 0.5K
09:20 62.68 62.70 62.68 62.70 0.0K
09:21 62.74 62.74 62.74 62.74 0.6K
09:22 62.76 62.78 62.76 62.78 0.3K
09:23 62.78 62.78 62.78 62.78 0.1K
09:24 62.80 62.80 62.78 62.78 1.0K
09:25 62.74 62.80 62.74 62.80 0.2K
09:26 62.78 62.78 62.78 62.78 0.1K
09:27 62.80 62.80 62.80 62.80 0.0K
09:28 62.80 62.80 62.74 62.74 0.9K
09:29 62.74 62.74 62.74 62.74 0.1K
09:30 62.76 62.80 62.76 62.80 0.4K
09:31 62.80 62.80 62.78 62.78 0.3K
09:32 62.76 62.76 62.76 62.76 0.5K
09:33 62.76 62.80 62.76 62.80 0.3K
09:34 62.78 62.78 62.78 62.78 0.2K
09:35 62.78 62.78 62.78 62.78 0.2K
09:36 62.78 62.82 62.78 62.82 1.7K
09:37 62.82 62.82 62.82 62.82 0.6K
09:38 62.84 62.84 62.84 62.84 0.4K
09:39 62.86 62.88 62.86 62.88 0.4K
09:41 62.86 62.86 62.86 62.86 0.1K
09:42 62.82 62.82 62.80 62.80 0.4K
09:43 62.80 62.80 62.80 62.80 0.1K
09:44 62.80 62.82 62.80 62.82 0.2K
09:45 62.82 62.82 62.80 62.80 0.1K
09:46 62.80 62.86 62.80 62.84 1.9K
09:47 62.84 62.86 62.84 62.86 3.3K
09:48 62.88 62.88 62.88 62.88 0.0K
09:49 62.88 62.88 62.86 62.88 0.4K
09:50 62.88 62.88 62.88 62.88 0.3K
09:51 62.84 62.86 62.84 62.86 12.2K
09:53 62.88 62.88 62.84 62.84 4.2K
09:54 62.84 62.84 62.84 62.84 0.4K
09:55 62.84 62.84 62.84 62.84 1.5K
09:56 62.84 62.84 62.84 62.84 1.7K
09:57 62.84 62.84 62.84 62.84 0.3K
09:58 62.84 62.88 62.84 62.86 4.1K
09:59 62.88 62.88 62.88 62.88 0.0K
10:00 62.90 62.90 62.88 62.90 0.4K
10:02 62.88 62.88 62.88 62.88 0.0K
10:03 62.90 62.92 62.90 62.90 0.8K
10:04 62.88 62.90 62.88 62.90 0.1K
10:05 62.90 62.96 62.90 62.96 3.0K
10:06 62.94 62.94 62.88 62.92 1.5K
10:07 62.94 62.96 62.90 62.90 1.2K
10:08 62.92 62.92 62.92 62.92 0.1K
10:09 62.94 62.96 62.94 62.96 0.5K
10:10 62.94 62.96 62.94 62.96 0.5K
10:11 62.98 63.00 62.98 63.00 1.8K
10:12 63.00 63.02 63.00 63.02 1.0K
10:13 63.04 63.08 63.04 63.08 0.8K
10:14 63.06 63.08 63.06 63.08 0.3K
10:15 63.08 63.08 63.06 63.08 0.8K
10:16 63.06 63.06 63.06 63.06 0.5K
10:17 63.10 63.10 63.10 63.10 0.0K
10:19 63.10 63.10 63.08 63.10 0.4K
10:20 63.08 63.08 63.08 63.08 0.3K
10:21 63.10 63.10 63.06 63.06 0.7K
10:22 63.06 63.06 63.06 63.06 0.1K
10:23 63.06 63.06 63.06 63.06 0.0K
10:24 63.06 63.06 63.06 63.06 0.0K
10:26 63.04 63.04 63.04 63.04 0.0K
10:27 63.04 63.04 63.02 63.02 0.1K
10:28 63.02 63.04 63.02 63.04 0.1K
10:29 63.04 63.04 63.04 63.04 0.2K
10:30 63.06 63.06 63.06 63.06 0.4K
10:31 63.06 63.12 63.06 63.12 2.2K
10:32 63.10 63.12 63.10 63.12 1.0K
10:33 63.10 63.12 63.10 63.12 0.5K
10:35 63.14 63.14 63.14 63.14 0.5K
10:36 63.14 63.14 63.14 63.14 0.3K
10:37 63.14 63.16 63.14 63.16 1.4K
10:39 63.20 63.20 63.20 63.20 0.2K
10:41 63.22 63.22 63.22 63.22 0.4K
10:43 63.24 63.24 63.22 63.24 0.3K
10:44 63.26 63.26 63.26 63.26 0.0K
10:45 63.22 63.22 63.22 63.22 0.6K
10:47 63.22 63.22 63.22 63.22 0.1K
10:48 63.24 63.24 63.20 63.22 1.0K
10:50 63.26 63.26 63.24 63.24 0.3K
10:51 63.24 63.24 63.22 63.22 0.1K
10:52 63.24 63.24 63.24 63.24 0.1K
10:53 63.20 63.20 63.20 63.20 0.8K
10:54 63.20 63.22 63.20 63.22 0.0K
10:55 63.18 63.18 63.18 63.18 0.0K
10:56 63.20 63.20 63.20 63.20 0.1K
10:58 63.22 63.24 63.22 63.24 0.1K
11:00 63.24 63.24 63.20 63.20 0.6K
11:01 63.20 63.22 63.20 63.22 0.2K
11:02 63.16 63.16 63.14 63.14 0.6K
11:03 63.14 63.14 63.14 63.14 0.2K
11:04 63.14 63.14 63.14 63.14 0.8K
11:05 63.16 63.18 63.14 63.18 1.9K
11:06 63.18 63.18 63.18 63.18 0.0K
11:07 63.14 63.14 63.14 63.14 0.3K
11:08 63.16 63.16 63.16 63.16 0.2K
11:09 63.16 63.16 63.16 63.16 0.2K
11:10 63.16 63.18 63.16 63.18 0.1K
11:11 63.14 63.18 63.14 63.18 10.9K
11:12 63.18 63.18 63.16 63.18 0.7K
11:14 63.20 63.20 63.20 63.20 0.0K
11:15 63.20 63.20 63.16 63.16 1.4K
11:16 63.16 63.18 63.16 63.18 0.3K
11:17 63.20 63.20 63.20 63.20 0.2K
11:18 63.22 63.22 63.22 63.22 0.4K
11:19 63.18 63.22 63.18 63.22 1.4K
11:20 63.22 63.24 63.22 63.24 0.5K
11:21 63.20 63.20 63.20 63.20 0.1K
11:23 63.22 63.24 63.22 63.24 0.2K
11:24 63.22 63.22 63.22 63.22 0.0K
11:25 63.20 63.20 63.20 63.20 0.4K
11:26 63.18 63.18 63.18 63.18 0.0K
11:27 63.18 63.18 63.18 63.18 0.1K
11:29 63.20 63.20 63.20 63.20 0.2K
11:30 63.18 63.18 63.18 63.18 0.1K
11:31 63.16 63.16 63.14 63.14 0.7K
11:33 63.14 63.14 63.14 63.14 0.0K
11:34 63.14 63.14 63.14 63.14 0.2K
11:40 63.14 63.14 63.14 63.14 0.2K
11:41 63.14 63.14 63.14 63.14 0.1K
11:42 63.14 63.14 63.14 63.14 0.0K
11:43 63.12 63.12 63.12 63.12 0.2K
11:44 63.12 63.12 63.12 63.12 0.0K
11:45 63.12 63.12 63.12 63.12 0.1K
11:46 63.12 63.14 63.12 63.14 0.2K
11:47 63.16 63.16 63.16 63.16 0.1K
11:48 63.18 63.18 63.18 63.18 0.3K
11:49 63.16 63.16 63.16 63.16 0.2K
11:50 63.18 63.18 63.14 63.14 0.1K
11:51 63.14 63.14 63.12 63.12 0.2K
11:52 63.14 63.16 63.14 63.16 0.2K
11:53 63.18 63.18 63.18 63.18 0.4K
11:54 63.18 63.18 63.18 63.18 0.0K
11:55 63.18 63.18 63.18 63.18 0.7K
11:56 63.20 63.26 63.20 63.26 1.7K
11:57 63.26 63.26 63.24 63.24 0.5K
11:58 63.24 63.26 63.24 63.26 0.2K
11:59 63.26 63.26 63.26 63.26 0.1K
12:00 63.26 63.26 63.26 63.26 0.1K
12:01 63.26 63.26 63.26 63.26 0.5K
12:03 63.28 63.30 63.28 63.30 0.7K
12:05 63.32 63.32 63.30 63.30 1.4K
12:07 63.32 63.32 63.32 63.32 0.2K
12:10 63.32 63.34 63.32 63.34 1.0K
12:11 63.34 63.34 63.34 63.34 0.4K
12:12 63.36 63.36 63.36 63.36 0.1K
12:15 63.36 63.36 63.36 63.36 0.6K
12:16 63.38 63.38 63.38 63.38 0.0K
12:17 63.34 63.36 63.34 63.36 0.6K
12:18 63.36 63.36 63.36 63.36 0.3K
12:19 63.38 63.38 63.34 63.34 1.2K
12:20 63.38 63.38 63.38 63.38 0.1K
12:22 63.38 63.38 63.34 63.34 1.1K
12:23 63.34 63.34 63.34 63.34 0.4K
12:28 63.36 63.36 63.36 63.36 0.3K
12:29 63.36 63.36 63.36 63.36 0.0K
12:30 63.38 63.38 63.38 63.38 0.4K
12:32 63.38 63.38 63.36 63.36 0.4K
12:33 63.38 63.38 63.38 63.38 0.1K
12:37 63.38 63.38 63.38 63.38 0.1K
12:39 63.36 63.36 63.32 63.32 1.6K
12:40 63.34 63.34 63.30 63.30 0.3K
12:41 63.32 63.32 63.32 63.32 0.8K
12:43 63.36 63.38 63.36 63.38 1.2K
12:45 63.36 63.36 63.36 63.36 1.2K
12:46 63.36 63.36 63.36 63.36 0.8K
12:47 63.36 63.36 63.36 63.36 2.1K
12:48 63.36 63.38 63.36 63.38 0.1K
12:49 63.38 63.38 63.38 63.38 0.4K
12:50 63.36 63.36 63.36 63.36 0.1K
12:51 63.36 63.36 63.34 63.34 0.5K
12:53 63.34 63.34 63.34 63.34 0.1K
12:54 63.36 63.36 63.36 63.36 0.0K
12:55 63.36 63.38 63.36 63.38 0.7K
12:56 63.38 63.38 63.38 63.38 0.1K
12:57 63.38 63.38 63.38 63.38 0.1K
12:58 63.38 63.38 63.38 63.38 0.5K
13:00 63.38 63.38 63.36 63.36 1.6K
13:01 63.38 63.38 63.38 63.38 0.0K
13:02 63.38 63.38 63.36 63.36 0.3K
13:03 63.34 63.34 63.34 63.34 1.0K
13:04 63.36 63.36 63.36 63.36 0.0K
13:05 63.38 63.38 63.38 63.38 3.2K
13:06 63.38 63.38 63.38 63.38 0.0K
13:08 63.36 63.36 63.36 63.36 0.1K
13:09 63.38 63.38 63.36 63.38 0.1K
13:10 63.36 63.36 63.36 63.36 0.1K
13:11 63.36 63.36 63.36 63.36 0.1K
13:12 63.34 63.34 63.34 63.34 0.1K
13:13 63.34 63.34 63.32 63.32 0.4K
13:15 63.34 63.36 63.34 63.36 0.4K
13:16 63.36 63.36 63.34 63.36 0.2K
13:17 63.36 63.36 63.36 63.36 0.1K
13:18 63.38 63.38 63.36 63.36 1.0K
13:19 63.38 63.42 63.38 63.42 1.2K
13:23 63.42 63.44 63.42 63.44 0.4K
13:24 63.46 63.46 63.46 63.46 0.3K
13:25 63.44 63.44 63.44 63.44 0.3K
13:26 63.44 63.44 63.44 63.44 0.2K
13:28 63.44 63.46 63.44 63.46 0.0K
13:30 63.42 63.44 63.42 63.44 0.1K
13:31 63.40 63.40 63.40 63.40 1.1K
13:32 63.42 63.48 63.40 63.48 2.0K
13:33 63.48 63.48 63.46 63.46 0.1K
13:34 63.48 63.48 63.48 63.48 1.2K
13:35 63.50 63.50 63.50 63.50 0.5K
13:37 63.48 63.48 63.48 63.48 0.4K
13:39 63.48 63.50 63.48 63.50 0.1K
13:40 63.48 63.48 63.48 63.48 0.2K
13:41 63.48 63.48 63.48 63.48 0.0K
13:42 63.50 63.50 63.48 63.48 0.5K
13:43 63.52 63.52 63.52 63.52 0.1K
13:44 63.52 63.52 63.52 63.52 0.1K
13:45 63.52 63.52 63.52 63.52 0.1K
13:46 63.52 63.54 63.52 63.54 0.6K
13:47 63.54 63.56 63.54 63.56 0.3K
13:48 63.56 63.56 63.56 63.56 0.5K
13:50 63.58 63.58 63.58 63.58 0.0K
13:52 63.58 63.58 63.58 63.58 0.3K
13:54 63.54 63.54 63.54 63.54 0.2K
13:55 63.56 63.56 63.56 63.56 0.0K
13:58 63.56 63.56 63.56 63.56 0.3K
14:00 63.54 63.54 63.54 63.54 0.5K
14:03 63.52 63.52 63.52 63.52 0.0K
14:07 63.52 63.52 63.52 63.52 0.0K
14:10 63.50 63.54 63.50 63.52 0.1K
14:12 63.52 63.52 63.52 63.52 0.0K
14:13 63.52 63.56 63.52 63.56 0.2K
14:14 63.52 63.56 63.52 63.56 0.8K
14:15 63.58 63.58 63.58 63.58 0.0K
14:17 63.54 63.54 63.54 63.54 0.0K
14:18 63.54 63.54 63.46 63.46 1.1K
14:20 63.40 63.40 63.40 63.40 0.5K
14:21 63.40 63.40 63.40 63.40 0.3K
14:22 63.36 63.38 63.36 63.38 0.8K
14:23 63.40 63.40 63.40 63.40 0.1K
14:24 63.40 63.40 63.36 63.38 1.4K
14:25 63.38 63.38 63.38 63.38 0.1K
14:26 63.34 63.34 63.34 63.34 0.1K
14:27 63.36 63.36 63.36 63.36 0.2K
14:28 63.34 63.36 63.34 63.36 0.8K
14:29 63.36 63.36 63.36 63.36 0.3K
14:30 63.34 63.34 63.34 63.34 0.1K
14:32 63.36 63.36 63.36 63.36 0.0K
14:33 63.34 63.34 63.34 63.34 0.2K
14:34 63.34 63.36 63.34 63.34 0.2K
14:35 63.32 63.32 63.32 63.32 0.1K
14:36 63.32 63.32 63.28 63.28 0.9K
14:37 63.30 63.30 63.30 63.30 0.1K
14:38 63.30 63.30 63.30 63.30 0.0K
14:40 63.28 63.28 63.28 63.28 0.3K
14:41 63.26 63.26 63.26 63.26 0.1K
14:42 63.26 63.26 63.26 63.26 0.0K
14:43 63.24 63.24 63.24 63.24 0.2K
14:44 63.24 63.24 63.24 63.24 0.2K
14:46 63.24 63.24 63.24 63.24 0.2K
14:47 63.20 63.20 63.20 63.20 0.5K
14:48 63.24 63.24 63.24 63.24 0.1K
14:49 63.20 63.20 63.20 63.20 0.9K
14:51 63.20 63.22 63.20 63.22 0.1K
14:52 63.18 63.18 63.18 63.18 0.1K
14:53 63.18 63.18 63.18 63.18 0.1K
14:54 63.20 63.20 63.20 63.20 0.3K
14:56 63.22 63.24 63.22 63.22 0.9K
14:57 63.22 63.22 63.18 63.18 1.1K
14:58 63.20 63.20 63.20 63.20 0.1K
14:59 63.22 63.22 63.22 63.22 0.1K
15:00 63.22 63.22 63.20 63.20 0.3K
15:05 63.22 63.22 63.22 63.22 0.6K
15:06 63.22 63.22 63.22 63.22 1.1K
15:07 63.22 63.22 63.22 63.22 0.2K
15:09 63.22 63.22 63.22 63.22 0.5K
15:10 63.22 63.22 63.22 63.22 0.5K
15:12 63.20 63.20 63.20 63.20 3.4K
15:15 63.22 63.24 63.22 63.24 0.4K
15:17 63.22 63.22 63.22 63.22 0.4K
15:18 63.24 63.24 63.24 63.24 0.0K
15:21 63.26 63.26 63.26 63.26 0.0K
15:22 63.26 63.26 63.26 63.26 0.1K
15:26 63.26 63.26 63.26 63.26 1.0K
15:28 63.24 63.24 63.24 63.24 0.7K
15:29 63.22 63.22 63.22 63.22 0.4K
15:30 63.24 63.24 63.24 63.24 0.4K
15:31 63.24 63.24 63.24 63.24 0.1K
15:33 63.26 63.26 63.24 63.24 4.4K
15:34 63.26 63.26 63.26 63.26 0.1K
15:37 63.24 63.24 63.22 63.22 2.2K
15:39 63.22 63.24 63.22 63.24 0.3K
15:40 63.24 63.24 63.24 63.24 0.4K
15:41 63.22 63.22 63.22 63.22 0.4K
15:42 63.22 63.22 63.20 63.20 0.3K
15:44 63.20 63.20 63.20 63.20 0.2K
15:45 63.16 63.16 63.16 63.16 0.8K
15:46 63.16 63.18 63.16 63.18 0.2K
15:47 63.16 63.16 63.16 63.16 0.2K
15:48 63.16 63.18 63.16 63.18 0.2K
15:49 63.18 63.18 63.18 63.18 0.0K
15:51 63.20 63.20 63.18 63.18 0.7K
15:52 63.20 63.20 63.20 63.20 0.0K
15:53 63.22 63.22 63.22 63.22 1.0K
15:54 63.26 63.26 63.26 63.26 0.1K
15:56 63.28 63.28 63.28 63.28 0.1K
15:58 63.26 63.26 63.26 63.26 0.1K
15:59 63.26 63.26 63.26 63.26 0.2K
16:00 63.28 63.32 63.28 63.30 4.9K
16:01 63.30 63.30 63.28 63.30 0.5K
16:02 63.28 63.28 63.28 63.28 1.8K
16:04 63.26 63.28 63.26 63.26 0.6K
16:06 63.26 63.26 63.26 63.26 0.0K
16:07 63.26 63.26 63.24 63.24 0.2K
16:09 63.26 63.28 63.26 63.28 4.8K
16:10 63.28 63.30 63.28 63.30 1.3K
16:11 63.32 63.32 63.32 63.32 0.4K
16:13 63.32 63.32 63.32 63.32 0.2K
16:14 63.34 63.34 63.34 63.34 1.1K
16:15 63.36 63.36 63.36 63.36 0.0K
16:16 63.36 63.36 63.36 63.36 6.1K
16:17 63.36 63.38 63.36 63.38 0.7K
16:18 63.34 63.34 63.34 63.34 0.3K
16:19 63.32 63.32 63.30 63.30 0.8K
16:20 63.30 63.30 63.28 63.30 2.5K
16:21 63.30 63.30 63.30 63.30 0.2K
16:23 63.30 63.30 63.30 63.30 0.8K
16:24 63.30 63.30 63.30 63.30 0.0K
16:25 63.28 63.32 63.28 63.32 3.5K
16:26 63.30 63.32 63.30 63.32 0.6K
16:27 63.30 63.30 63.30 63.30 0.3K
16:29 63.30 63.30 63.30 63.30 0.0K
16:30 63.30 63.30 63.28 63.28 1.2K
16:31 63.28 63.28 63.28 63.28 9.3K
16:33 63.28 63.30 63.28 63.30 10.1K
16:34 63.28 63.30 63.28 63.30 0.8K
16:35 63.30 63.30 63.30 63.30 1.3K
16:36 63.30 63.30 63.30 63.30 0.4K
16:37 63.30 63.30 63.30 63.30 0.6K
16:38 63.26 63.26 63.26 63.26 3.2K
16:39 63.28 63.28 63.28 63.28 0.4K
16:41 63.28 63.30 63.28 63.30 0.8K
16:42 63.26 63.26 63.26 63.26 0.0K
16:43 63.28 63.28 63.28 63.28 0.2K
16:44 63.28 63.28 63.28 63.28 0.1K
16:45 63.30 63.30 63.28 63.28 0.2K
16:46 63.32 63.32 63.32 63.32 0.2K
16:47 63.32 63.34 63.32 63.34 0.5K
16:48 63.34 63.34 63.34 63.34 0.0K
16:50 63.32 63.32 63.32 63.32 0.1K
16:51 63.30 63.32 63.30 63.32 0.0K
16:52 63.30 63.30 63.30 63.30 0.7K
16:53 63.30 63.30 63.30 63.30 7.3K
16:54 63.30 63.30 63.30 63.30 0.2K
16:55 63.30 63.30 63.30 63.30 0.1K
16:56 63.30 63.30 63.30 63.30 0.1K
16:57 63.28 63.28 63.28 63.28 1.1K
16:59 63.28 63.28 63.28 63.28 0.0K
17:00 63.26 63.28 63.22 63.24 6.1K
17:01 63.26 63.26 63.24 63.26 1.0K
17:02 63.26 63.26 63.24 63.26 0.4K
17:04 63.26 63.26 63.26 63.26 0.4K
17:05 63.28 63.28 63.28 63.28 0.2K
17:06 63.30 63.30 63.30 63.30 0.3K
17:07 63.30 63.30 63.28 63.28 0.7K
17:08 63.28 63.30 63.26 63.26 0.5K
17:09 63.26 63.26 63.24 63.24 0.7K
17:10 63.22 63.22 63.22 63.22 0.3K
17:11 63.22 63.24 63.22 63.24 0.5K
17:12 63.20 63.20 63.16 63.16 4.1K
17:13 63.12 63.12 63.12 63.12 5.5K
17:14 63.10 63.10 63.10 63.10 0.9K
17:15 63.10 63.10 63.06 63.08 6.4K
17:16 63.10 63.10 63.10 63.10 1.2K
17:17 63.12 63.12 63.10 63.10 2.3K
17:18 63.12 63.12 63.12 63.12 1.0K
17:19 63.13 63.13 63.13 63.13 0.2K
17:20 63.16 63.20 63.16 63.20 6.6K
17:21 63.20 63.20 63.18 63.18 2.6K
17:22 63.18 63.18 63.18 63.18 0.1K
17:23 63.22 63.22 63.22 63.22 0.0K
17:24 63.20 63.20 63.20 63.20 1.3K
17:25 63.20 63.20 63.20 63.20 2.8K
17:26 63.20 63.20 63.18 63.18 1.0K
17:27 63.18 63.20 63.18 63.20 0.7K
17:35 63.26 63.26 63.26 63.26 243.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし