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 63.34 63.34 63.28 63.28 9.8K
09:01 63.28 63.28 63.26 63.26 0.7K
09:02 63.20 63.20 63.20 63.20 2.6K
09:03 63.18 63.22 63.18 63.22 4.2K
09:04 63.22 63.24 63.22 63.24 2.0K
09:05 63.26 63.26 63.22 63.22 0.4K
09:06 63.22 63.22 63.22 63.22 0.1K
09:07 63.24 63.24 63.24 63.24 0.0K
09:08 63.28 63.32 63.26 63.26 4.0K
09:09 63.24 63.28 63.24 63.28 0.6K
09:10 63.28 63.28 63.24 63.24 0.4K
09:11 63.26 63.26 63.22 63.22 0.7K
09:13 63.22 63.22 63.20 63.20 2.4K
09:14 63.22 63.24 63.22 63.24 1.2K
09:15 63.24 63.24 63.24 63.24 0.5K
09:16 63.22 63.22 63.22 63.22 1.5K
09:17 63.22 63.24 63.22 63.24 0.2K
09:19 63.24 63.24 63.22 63.22 11.4K
09:20 63.26 63.26 63.26 63.26 0.0K
09:21 63.26 63.26 63.20 63.20 0.6K
09:22 63.18 63.18 63.18 63.18 0.7K
09:23 63.16 63.16 63.16 63.16 0.2K
09:25 63.14 63.14 63.14 63.14 0.3K
09:26 63.16 63.16 63.14 63.16 1.4K
09:27 63.16 63.16 63.14 63.14 2.5K
09:28 63.14 63.14 63.10 63.12 4.7K
09:29 63.10 63.10 63.06 63.08 1.6K
09:30 63.08 63.12 63.08 63.12 1.0K
09:31 63.12 63.12 63.12 63.12 0.0K
09:32 63.12 63.12 63.08 63.08 1.1K
09:33 63.04 63.04 63.04 63.04 1.4K
09:34 63.06 63.06 63.04 63.04 0.7K
09:35 63.04 63.10 63.04 63.04 4.8K
09:36 63.04 63.06 63.04 63.04 0.6K
09:37 63.06 63.06 63.06 63.06 0.1K
09:38 63.06 63.06 63.04 63.04 1.4K
09:39 63.04 63.04 63.04 63.04 0.1K
09:40 63.04 63.10 63.04 63.08 1.8K
09:41 63.06 63.06 63.04 63.04 0.4K
09:42 63.08 63.08 63.08 63.08 0.9K
09:44 63.10 63.10 63.10 63.10 1.6K
09:45 63.10 63.16 63.10 63.16 2.1K
09:46 63.18 63.18 63.18 63.18 0.2K
09:47 63.20 63.20 63.20 63.20 0.2K
09:48 63.22 63.22 63.22 63.22 0.6K
09:49 63.18 63.18 63.18 63.18 1.4K
09:50 63.20 63.20 63.20 63.20 0.1K
09:51 63.20 63.20 63.20 63.20 2.3K
09:52 63.24 63.24 63.24 63.24 0.5K
09:53 63.20 63.20 63.20 63.20 1.2K
09:54 63.22 63.22 63.20 63.20 0.8K
09:55 63.20 63.20 63.20 63.20 0.0K
09:56 63.18 63.18 63.14 63.14 7.4K
09:58 63.14 63.16 63.14 63.16 0.5K
09:59 63.14 63.14 63.14 63.14 0.1K
10:00 63.16 63.16 63.10 63.10 2.0K
10:01 63.10 63.10 63.10 63.10 0.0K
10:02 63.08 63.08 63.08 63.08 0.1K
10:03 63.08 63.08 63.08 63.08 0.7K
10:04 63.08 63.08 63.08 63.08 0.3K
10:06 63.10 63.14 63.10 63.14 4.1K
10:07 63.12 63.14 63.12 63.14 0.9K
10:08 63.08 63.12 63.08 63.12 2.4K
10:09 63.12 63.12 63.12 63.12 1.5K
10:10 63.12 63.12 63.12 63.12 1.2K
10:11 63.12 63.12 63.12 63.12 0.4K
10:12 63.12 63.12 63.10 63.10 2.9K
10:13 63.10 63.10 63.10 63.10 0.1K
10:14 63.12 63.12 63.12 63.12 0.4K
10:17 63.12 63.12 63.08 63.08 0.1K
10:18 63.12 63.12 63.12 63.12 0.3K
10:19 63.12 63.12 63.12 63.12 0.2K
10:20 63.10 63.10 63.10 63.10 1.0K
10:21 63.12 63.12 63.12 63.12 0.2K
10:22 63.12 63.12 63.12 63.12 0.3K
10:23 63.12 63.12 63.12 63.12 0.1K
10:24 63.10 63.10 63.04 63.06 2.4K
10:25 63.06 63.06 63.04 63.06 1.4K
10:26 63.08 63.08 63.08 63.08 0.5K
10:29 63.10 63.10 63.08 63.08 1.3K
10:31 63.10 63.10 63.10 63.10 0.2K
10:32 63.10 63.10 63.10 63.10 0.5K
10:36 63.04 63.04 63.04 63.04 1.2K
10:38 63.04 63.04 62.98 62.98 15.1K
10:39 62.98 62.98 62.98 62.98 2.5K
10:43 62.98 62.98 62.98 62.98 0.7K
10:44 62.98 63.00 62.98 63.00 1.8K
10:45 62.98 62.98 62.98 62.98 0.5K
10:46 62.98 62.98 62.96 62.98 1.5K
10:47 62.98 62.98 62.96 62.96 8.3K
10:48 62.96 62.96 62.96 62.96 0.4K
10:51 62.96 62.96 62.96 62.96 0.0K
10:52 62.96 62.96 62.96 62.96 0.4K
10:53 62.96 62.96 62.94 62.96 2.6K
10:54 62.98 62.98 62.98 62.98 0.6K
10:57 63.00 63.00 63.00 63.00 0.7K
10:58 62.98 62.98 62.98 62.98 0.3K
10:59 63.00 63.00 63.00 63.00 0.0K
11:00 63.00 63.00 63.00 63.00 0.2K
11:02 63.00 63.00 63.00 63.00 0.2K
11:03 63.02 63.02 63.02 63.02 0.8K
11:04 63.02 63.02 63.02 63.02 0.1K
11:05 63.02 63.04 63.02 63.02 0.5K
11:06 63.02 63.04 63.02 63.04 0.1K
11:07 62.98 62.98 62.98 62.98 1.8K
11:08 62.98 62.98 62.96 62.96 0.2K
11:10 62.98 62.98 62.98 62.98 0.3K
11:11 62.96 62.98 62.96 62.96 1.9K
11:12 62.96 62.96 62.96 62.96 0.2K
11:14 62.98 62.98 62.96 62.96 0.2K
11:15 62.96 62.96 62.96 62.96 0.4K
11:16 62.94 62.94 62.94 62.94 1.4K
11:18 62.92 62.92 62.92 62.92 1.1K
11:19 62.92 62.92 62.90 62.90 1.2K
11:20 62.88 62.92 62.88 62.90 2.6K
11:21 62.92 62.92 62.92 62.92 0.6K
11:22 62.92 62.92 62.91 62.91 0.5K
11:23 62.94 62.94 62.92 62.92 1.0K
11:26 62.94 62.94 62.94 62.94 0.3K
11:28 62.94 62.94 62.94 62.94 0.2K
11:29 62.94 62.94 62.94 62.94 0.5K
11:30 62.96 62.96 62.96 62.96 0.3K
11:31 62.96 62.96 62.96 62.96 0.1K
11:32 62.98 62.98 62.98 62.98 0.4K
11:38 62.98 62.98 62.98 62.98 0.4K
11:43 62.98 62.98 62.98 62.98 1.9K
11:44 62.98 63.00 62.98 63.00 0.4K
11:45 63.02 63.02 63.02 63.02 0.3K
11:46 63.00 63.02 63.00 63.02 1.7K
11:49 62.98 62.98 62.96 62.96 1.2K
11:54 62.96 62.96 62.96 62.96 1.9K
11:55 62.98 62.98 62.98 62.98 0.9K
12:00 62.96 62.96 62.92 62.96 1.7K
12:01 62.96 62.96 62.96 62.96 0.0K
12:04 62.96 62.96 62.96 62.96 0.2K
12:05 63.00 63.00 63.00 63.00 0.0K
12:07 62.98 62.98 62.98 62.98 0.4K
12:08 62.96 62.96 62.96 62.96 0.1K
12:10 62.98 62.98 62.98 62.98 0.1K
12:11 63.00 63.00 62.98 62.98 0.6K
12:14 62.98 62.98 62.98 62.98 1.5K
12:15 63.00 63.02 63.00 63.00 0.8K
12:17 63.00 63.00 63.00 63.00 0.0K
12:18 63.00 63.00 63.00 63.00 0.0K
12:20 63.00 63.00 63.00 63.00 0.2K
12:21 63.00 63.00 63.00 63.00 0.2K
12:22 63.02 63.02 63.02 63.02 0.5K
12:24 63.04 63.04 63.04 63.04 0.1K
12:26 63.08 63.08 63.08 63.08 0.1K
12:27 63.08 63.08 63.06 63.06 1.3K
12:29 63.06 63.06 63.06 63.06 0.1K
12:32 63.08 63.08 63.08 63.08 0.0K
12:36 63.08 63.10 63.08 63.08 2.2K
12:41 63.10 63.10 63.08 63.08 0.3K
12:42 63.08 63.10 63.08 63.10 1.4K
12:43 63.08 63.08 63.08 63.08 0.0K
12:46 63.08 63.08 63.08 63.08 0.0K
12:49 63.10 63.10 63.08 63.08 1.0K
12:51 63.08 63.08 63.08 63.08 0.1K
12:53 63.08 63.08 63.08 63.08 0.1K
12:57 63.10 63.10 63.10 63.10 0.3K
12:59 63.10 63.10 63.06 63.06 1.1K
13:07 63.08 63.08 63.08 63.08 0.2K
13:09 63.08 63.08 63.08 63.08 0.7K
13:12 63.08 63.08 63.08 63.08 0.2K
13:15 63.08 63.08 63.08 63.08 0.7K
13:16 63.08 63.08 63.08 63.08 0.0K
13:17 63.06 63.06 63.00 63.02 6.5K
13:18 63.04 63.04 63.04 63.04 0.4K
13:20 63.02 63.02 63.00 63.00 0.3K
13:21 63.00 63.00 63.00 63.00 0.4K
13:22 63.00 63.00 63.00 63.00 0.0K
13:27 62.98 63.02 62.98 63.02 3.5K
13:30 63.02 63.02 63.02 63.02 0.5K
13:35 63.02 63.02 63.00 63.00 0.7K
13:38 62.98 62.98 62.96 62.96 1.2K
13:40 62.98 62.98 62.98 62.98 1.1K
13:41 62.98 63.00 62.98 63.00 0.1K
13:43 63.00 63.00 63.00 63.00 0.6K
13:44 63.00 63.00 63.00 63.00 0.1K
13:48 63.02 63.02 63.02 63.02 0.8K
13:51 63.04 63.04 63.04 63.04 0.6K
13:53 63.10 63.10 63.10 63.10 1.4K
13:55 63.08 63.08 63.08 63.08 0.3K
13:57 63.10 63.10 63.08 63.08 2.0K
13:59 63.08 63.08 63.08 63.08 0.4K
14:02 63.02 63.02 63.02 63.02 11.2K
14:03 63.00 63.00 63.00 63.00 0.4K
14:04 63.00 63.00 63.00 63.00 0.6K
14:05 63.00 63.00 63.00 63.00 0.3K
14:06 63.02 63.02 63.00 63.00 0.5K
14:07 63.00 63.00 63.00 63.00 2.0K
14:08 63.00 63.00 63.00 63.00 0.7K
14:09 62.98 62.98 62.98 62.98 0.4K
14:10 63.00 63.00 63.00 63.00 0.1K
14:11 62.98 62.98 62.98 62.98 0.3K
14:14 62.98 63.00 62.98 63.00 1.9K
14:16 63.02 63.04 63.02 63.04 0.9K
14:23 63.04 63.04 63.02 63.02 2.3K
14:24 63.04 63.04 63.04 63.04 0.6K
14:26 63.04 63.04 63.04 63.04 0.0K
14:27 63.06 63.06 63.06 63.06 0.0K
14:29 63.06 63.06 63.06 63.06 0.0K
14:30 63.04 63.04 63.04 63.04 0.1K
14:32 63.06 63.06 63.02 63.02 1.2K
14:34 63.06 63.06 63.06 63.06 0.0K
14:35 63.04 63.04 63.04 63.04 0.0K
14:36 63.04 63.04 63.02 63.02 0.8K
14:37 63.00 63.00 63.00 63.00 0.0K
14:40 63.02 63.02 63.02 63.02 0.2K
14:45 63.00 63.00 62.90 62.90 3.2K
14:46 62.90 62.92 62.84 62.86 2.1K
14:48 62.84 62.84 62.82 62.84 0.7K
14:50 62.84 62.86 62.84 62.86 0.6K
14:51 62.86 62.86 62.86 62.86 0.1K
14:53 62.86 62.86 62.82 62.82 3.0K
14:58 62.82 62.82 62.80 62.80 1.0K
15:01 62.82 62.82 62.82 62.82 0.2K
15:02 62.84 62.88 62.84 62.88 6.0K
15:03 62.86 62.88 62.86 62.86 0.9K
15:04 62.90 62.90 62.90 62.90 0.0K
15:05 62.94 62.94 62.94 62.94 0.5K
15:06 62.90 62.96 62.90 62.94 4.6K
15:07 62.92 62.92 62.92 62.92 1.6K
15:08 62.92 62.92 62.92 62.92 0.0K
15:11 62.92 62.92 62.92 62.92 0.0K
15:12 62.92 62.92 62.92 62.92 3.5K
15:13 62.94 62.94 62.94 62.94 0.0K
15:14 62.92 62.92 62.90 62.90 0.8K
15:15 62.92 62.92 62.92 62.92 0.3K
15:18 62.92 62.92 62.92 62.92 0.2K
15:19 62.88 62.88 62.88 62.88 0.4K
15:21 62.86 62.86 62.86 62.86 0.3K
15:26 62.90 62.90 62.84 62.84 1.0K
15:27 62.88 62.88 62.88 62.88 0.4K
15:28 62.84 62.84 62.84 62.84 0.2K
15:30 62.82 62.82 62.82 62.82 0.1K
15:31 62.82 62.82 62.80 62.80 0.3K
15:32 62.80 62.80 62.80 62.80 0.1K
15:34 62.78 62.78 62.78 62.78 0.7K
15:36 62.78 62.78 62.78 62.78 1.1K
15:37 62.78 62.78 62.74 62.74 1.1K
15:39 62.76 62.78 62.76 62.78 0.1K
15:43 62.78 62.78 62.78 62.78 0.2K
15:44 62.78 62.78 62.78 62.78 0.2K
15:46 62.78 62.78 62.78 62.78 0.2K
15:47 62.78 62.78 62.76 62.76 0.1K
15:48 62.76 62.76 62.76 62.76 0.1K
15:50 62.72 62.72 62.72 62.72 0.9K
15:51 62.74 62.76 62.74 62.76 0.7K
15:53 62.78 62.78 62.78 62.78 0.3K
15:54 62.76 62.76 62.76 62.76 0.0K
15:55 62.76 62.76 62.74 62.74 0.1K
15:56 62.74 62.74 62.74 62.74 0.1K
15:57 62.74 62.74 62.74 62.74 0.3K
15:59 62.76 62.76 62.74 62.76 1.7K
16:00 62.76 62.76 62.76 62.76 0.4K
16:02 62.74 62.74 62.72 62.72 0.8K
16:03 62.72 62.72 62.70 62.70 2.1K
16:04 62.70 62.70 62.70 62.70 0.1K
16:06 62.70 62.70 62.64 62.64 1.9K
16:07 62.64 62.64 62.64 62.64 0.0K
16:09 62.64 62.64 62.64 62.64 0.5K
16:10 62.66 62.66 62.64 62.64 0.7K
16:11 62.62 62.62 62.58 62.62 0.4K
16:12 62.60 62.60 62.60 62.60 0.0K
16:13 62.58 62.58 62.58 62.58 0.4K
16:15 62.58 62.60 62.58 62.60 0.2K
16:16 62.60 62.60 62.60 62.60 0.0K
16:17 62.60 62.60 62.60 62.60 0.9K
16:18 62.60 62.64 62.60 62.64 0.3K
16:19 62.68 62.68 62.68 62.68 0.1K
16:20 62.68 62.68 62.68 62.68 0.0K
16:21 62.68 62.68 62.66 62.66 1.5K
16:22 62.66 62.66 62.66 62.66 1.2K
16:23 62.68 62.68 62.68 62.68 0.1K
16:24 62.72 62.72 62.68 62.68 2.1K
16:27 62.68 62.68 62.68 62.68 0.0K
16:28 62.70 62.70 62.68 62.68 1.0K
16:30 62.68 62.68 62.68 62.68 0.2K
16:32 62.68 62.68 62.68 62.68 0.6K
16:34 62.68 62.68 62.68 62.68 0.1K
16:35 62.66 62.68 62.66 62.68 1.5K
16:36 62.68 62.68 62.66 62.66 0.3K
16:37 62.66 62.66 62.62 62.62 1.7K
16:39 62.60 62.60 62.58 62.58 1.3K
16:40 62.58 62.58 62.56 62.56 0.8K
16:43 62.54 62.58 62.54 62.58 2.2K
16:44 62.58 62.58 62.54 62.56 1.0K
16:45 62.58 62.58 62.58 62.58 0.4K
16:46 62.58 62.58 62.58 62.58 0.1K
16:48 62.58 62.58 62.54 62.54 1.2K
16:49 62.52 62.52 62.52 62.52 0.2K
16:51 62.52 62.52 62.50 62.50 3.2K
16:52 62.50 62.50 62.50 62.50 0.4K
16:53 62.52 62.52 62.52 62.52 1.1K
16:54 62.50 62.50 62.50 62.50 0.5K
16:55 62.52 62.54 62.52 62.52 0.6K
16:56 62.52 62.52 62.52 62.52 0.2K
16:57 62.54 62.54 62.54 62.54 0.8K
16:58 62.54 62.54 62.54 62.54 0.0K
16:59 62.56 62.56 62.54 62.54 1.9K
17:00 62.52 62.52 62.46 62.46 1.8K
17:01 62.46 62.46 62.46 62.46 0.0K
17:02 62.46 62.46 62.46 62.46 0.3K
17:03 62.46 62.46 62.44 62.44 0.3K
17:04 62.44 62.44 62.44 62.44 1.4K
17:05 62.46 62.48 62.46 62.48 0.3K
17:06 62.50 62.50 62.48 62.48 2.4K
17:07 62.48 62.48 62.46 62.48 0.6K
17:08 62.48 62.48 62.46 62.48 0.5K
17:09 62.50 62.52 62.50 62.52 1.6K
17:10 62.48 62.48 62.44 62.44 0.3K
17:11 62.46 62.46 62.46 62.46 0.2K
17:12 62.46 62.46 62.46 62.46 0.2K
17:13 62.46 62.46 62.44 62.46 0.3K
17:14 62.46 62.46 62.46 62.46 1.9K
17:15 62.44 62.48 62.44 62.48 1.0K
17:16 62.50 62.50 62.50 62.50 0.2K
17:17 62.48 62.48 62.48 62.48 0.4K
17:19 62.48 62.48 62.48 62.48 0.4K
17:20 62.48 62.48 62.46 62.46 0.9K
17:21 62.46 62.46 62.46 62.46 0.3K
17:22 62.44 62.44 62.44 62.44 2.0K
17:23 62.44 62.44 62.44 62.44 2.2K
17:24 62.42 62.42 62.42 62.42 0.6K
17:25 62.44 62.46 62.44 62.46 2.4K
17:26 62.44 62.44 62.44 62.44 1.1K
17:27 62.42 62.42 62.42 62.42 3.9K
17:28 62.42 62.42 62.40 62.40 5.4K
17:29 62.40 62.42 62.40 62.42 1.7K
17:35 62.32 62.32 62.32 62.32 182.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし