ASR Nederland NV (ASRNL)

ASRNL
🏛️ オランダ →
57.28
最終更新: 2025-09-29
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 60.44 60.50 60.38 60.46 11.1K
09:01 60.50 60.56 60.50 60.53 8.9K
09:02 60.60 60.74 60.58 60.70 12.9K
09:03 60.66 60.66 60.62 60.66 1.0K
09:04 60.64 60.78 60.64 60.72 6.1K
09:05 60.76 60.82 60.76 60.78 0.5K
09:06 60.76 60.84 60.76 60.84 0.6K
09:07 60.82 60.88 60.80 60.88 2.4K
09:08 60.94 60.94 60.94 60.94 0.8K
09:09 60.94 60.94 60.90 60.92 1.3K
09:10 60.92 60.96 60.92 60.94 2.8K
09:11 60.94 60.94 60.94 60.94 0.2K
09:12 60.88 60.88 60.80 60.84 2.5K
09:13 60.86 60.86 60.82 60.82 0.1K
09:14 60.82 60.82 60.80 60.80 0.3K
09:15 60.76 60.80 60.74 60.78 0.4K
09:16 60.76 60.76 60.74 60.76 0.2K
09:17 60.72 60.72 60.66 60.66 0.3K
09:18 60.64 60.64 60.62 60.62 0.1K
09:19 60.62 60.64 60.58 60.62 1.3K
09:20 60.56 60.60 60.56 60.58 0.5K
09:21 60.54 60.54 60.52 60.52 0.5K
09:22 60.56 60.56 60.50 60.50 0.8K
09:23 60.48 60.48 60.48 60.48 1.1K
09:25 60.46 60.46 60.44 60.46 0.6K
09:26 60.50 60.50 60.50 60.50 0.1K
09:27 60.44 60.44 60.40 60.42 0.6K
09:28 60.38 60.40 60.38 60.40 0.2K
09:29 60.38 60.38 60.38 60.38 0.2K
09:30 60.40 60.48 60.40 60.48 0.9K
09:31 60.50 60.50 60.50 60.50 0.0K
09:32 60.52 60.52 60.52 60.52 0.1K
09:33 60.52 60.52 60.52 60.52 0.1K
09:35 60.54 60.54 60.54 60.54 0.3K
09:36 60.50 60.50 60.42 60.42 2.7K
09:37 60.38 60.44 60.38 60.44 0.6K
09:38 60.44 60.48 60.44 60.48 0.7K
09:39 60.50 60.50 60.50 60.50 1.6K
09:40 60.48 60.48 60.48 60.48 0.1K
09:41 60.44 60.46 60.44 60.46 0.2K
09:42 60.42 60.42 60.42 60.42 0.1K
09:43 60.40 60.44 60.40 60.44 0.5K
09:44 60.42 60.42 60.40 60.40 0.2K
09:45 60.36 60.36 60.30 60.30 1.2K
09:46 60.34 60.36 60.34 60.36 0.2K
09:47 60.34 60.36 60.34 60.36 0.1K
09:48 60.38 60.40 60.38 60.40 0.1K
09:49 60.42 60.42 60.38 60.38 0.7K
09:50 60.38 60.40 60.38 60.40 0.3K
09:51 60.40 60.42 60.40 60.42 0.3K
09:52 60.42 60.42 60.38 60.38 0.1K
09:53 60.38 60.40 60.36 60.36 0.6K
09:54 60.36 60.36 60.36 60.36 0.0K
09:56 60.36 60.40 60.36 60.40 0.4K
09:57 60.42 60.42 60.42 60.42 0.1K
09:58 60.44 60.44 60.44 60.44 0.0K
09:59 60.46 60.46 60.46 60.46 0.2K
10:00 60.46 60.46 60.46 60.46 0.1K
10:02 60.42 60.42 60.42 60.42 0.1K
10:03 60.42 60.42 60.40 60.40 0.1K
10:04 60.38 60.40 60.36 60.36 0.1K
10:05 60.34 60.34 60.34 60.34 0.2K
10:06 60.36 60.38 60.36 60.38 0.3K
10:09 60.34 60.34 60.34 60.34 0.1K
10:10 60.32 60.32 60.32 60.32 0.2K
10:11 60.30 60.30 60.26 60.26 1.1K
10:12 60.26 60.26 60.26 60.26 0.0K
10:13 60.24 60.24 60.24 60.24 0.2K
10:14 60.26 60.28 60.26 60.28 0.1K
10:15 60.28 60.28 60.28 60.28 0.0K
10:16 60.26 60.26 60.26 60.26 0.2K
10:17 60.26 60.28 60.26 60.26 0.2K
10:18 60.28 60.28 60.28 60.28 0.0K
10:19 60.28 60.28 60.26 60.26 0.5K
10:20 60.28 60.28 60.28 60.28 0.0K
10:21 60.30 60.30 60.30 60.30 0.0K
10:23 60.26 60.26 60.24 60.24 0.2K
10:24 60.22 60.22 60.22 60.22 0.2K
10:25 60.22 60.24 60.22 60.24 0.2K
10:26 60.20 60.24 60.20 60.24 0.3K
10:28 60.24 60.24 60.24 60.24 0.2K
10:29 60.26 60.26 60.22 60.22 0.5K
10:31 60.26 60.26 60.26 60.26 0.0K
10:32 60.22 60.24 60.22 60.24 0.4K
10:34 60.20 60.20 60.14 60.14 0.5K
10:35 60.18 60.18 60.18 60.18 0.1K
10:36 60.18 60.18 60.18 60.18 0.2K
10:38 60.20 60.24 60.20 60.24 0.2K
10:40 60.26 60.26 60.24 60.24 1.0K
10:41 60.24 60.24 60.22 60.24 0.6K
10:42 60.18 60.18 60.16 60.16 5.4K
10:43 60.16 60.16 60.16 60.16 0.3K
10:44 60.16 60.16 60.14 60.16 2.9K
10:45 60.16 60.16 60.14 60.14 3.1K
10:46 60.14 60.14 60.10 60.10 0.5K
10:47 60.10 60.10 60.02 60.02 1.7K
10:48 60.02 60.02 59.96 59.98 4.4K
10:49 59.92 59.96 59.92 59.96 1.5K
10:51 59.94 59.94 59.94 59.94 0.0K
10:52 59.96 59.96 59.96 59.96 0.5K
10:53 59.94 59.94 59.94 59.94 0.1K
10:54 59.98 59.98 59.98 59.98 3.5K
10:55 59.96 59.96 59.96 59.96 0.3K
10:56 59.96 59.96 59.92 59.92 0.1K
10:58 59.94 59.94 59.94 59.94 0.2K
11:00 59.96 59.96 59.96 59.96 0.0K
11:01 59.98 59.98 59.98 59.98 0.1K
11:02 59.98 59.98 59.96 59.96 0.4K
11:03 59.98 59.98 59.98 59.98 0.0K
11:04 59.96 60.00 59.96 60.00 0.1K
11:05 60.00 60.00 60.00 60.00 0.1K
11:06 60.00 60.00 59.98 59.98 0.3K
11:07 60.00 60.00 59.98 60.00 0.6K
11:08 60.02 60.04 60.02 60.04 0.1K
11:09 60.04 60.04 60.02 60.02 0.0K
11:11 60.04 60.04 60.00 60.00 0.1K
11:13 60.02 60.02 60.02 60.02 0.2K
11:14 60.04 60.04 60.04 60.04 0.3K
11:15 60.04 60.04 60.04 60.04 0.1K
11:16 60.04 60.04 60.02 60.02 0.3K
11:17 60.00 60.00 60.00 60.00 0.0K
11:18 60.02 60.04 60.02 60.04 0.1K
11:19 60.04 60.08 60.04 60.08 1.1K
11:20 60.04 60.04 60.04 60.04 0.3K
11:22 60.06 60.06 60.06 60.06 0.1K
11:23 60.10 60.10 60.10 60.10 0.1K
11:24 60.08 60.08 60.08 60.08 0.4K
11:27 60.06 60.06 60.06 60.06 0.0K
11:29 60.06 60.06 60.04 60.04 0.4K
11:30 60.04 60.04 60.04 60.04 0.1K
11:33 60.06 60.06 60.06 60.06 0.1K
11:34 60.08 60.12 60.08 60.12 1.2K
11:35 60.10 60.10 60.10 60.10 0.1K
11:36 60.10 60.10 60.10 60.10 0.0K
11:37 60.10 60.10 60.08 60.08 0.3K
11:39 60.12 60.12 60.12 60.12 0.2K
11:42 60.10 60.10 60.08 60.08 6.1K
11:43 60.08 60.12 60.08 60.12 3.6K
11:45 60.12 60.12 60.08 60.10 2.3K
11:46 60.10 60.10 60.10 60.10 0.0K
11:48 60.12 60.12 60.12 60.12 0.0K
11:49 60.14 60.14 60.14 60.14 0.0K
11:52 60.16 60.16 60.12 60.12 0.6K
11:55 60.12 60.12 60.10 60.10 0.5K
11:56 60.12 60.12 60.10 60.10 0.4K
11:57 60.10 60.12 60.10 60.12 0.4K
12:02 60.14 60.16 60.14 60.16 0.2K
12:03 60.14 60.14 60.10 60.10 0.1K
12:04 60.12 60.12 60.12 60.12 0.0K
12:05 60.08 60.08 60.08 60.08 0.6K
12:06 60.10 60.10 60.10 60.10 0.1K
12:11 60.10 60.10 60.10 60.10 0.0K
12:13 60.10 60.10 60.10 60.10 0.3K
12:14 60.14 60.14 60.14 60.14 0.4K
12:15 60.14 60.14 60.14 60.14 0.1K
12:16 60.14 60.14 60.12 60.12 0.4K
12:17 60.10 60.10 60.10 60.10 0.2K
12:20 60.12 60.12 60.12 60.12 0.0K
12:24 60.12 60.12 60.12 60.12 0.1K
12:25 60.12 60.12 60.12 60.12 0.2K
12:28 60.10 60.10 60.10 60.10 0.5K
12:29 60.12 60.12 60.12 60.12 0.0K
12:30 60.12 60.12 60.12 60.12 0.0K
12:31 60.08 60.08 60.08 60.08 0.2K
12:32 60.10 60.10 60.10 60.10 0.0K
12:35 60.10 60.10 60.10 60.10 0.1K
12:36 60.10 60.10 60.10 60.10 0.0K
12:41 60.10 60.10 60.03 60.03 2.6K
12:42 60.04 60.04 60.04 60.04 1.1K
12:44 60.00 60.00 59.98 59.98 2.1K
12:45 59.98 59.98 59.98 59.98 0.1K
12:46 59.94 59.94 59.94 59.94 0.4K
12:47 59.92 59.92 59.92 59.92 0.1K
12:48 59.94 59.94 59.94 59.94 0.2K
12:49 59.96 59.96 59.92 59.92 0.2K
12:52 59.94 59.94 59.92 59.92 0.8K
12:53 59.94 59.94 59.94 59.94 0.1K
12:54 59.96 59.96 59.96 59.96 0.0K
12:56 59.94 59.94 59.94 59.94 0.3K
12:59 59.94 59.94 59.94 59.94 0.0K
13:00 59.94 59.96 59.94 59.94 0.2K
13:02 59.96 59.96 59.96 59.96 0.2K
13:03 59.96 59.96 59.96 59.96 0.1K
13:06 60.00 60.00 60.00 60.00 0.2K
13:07 60.02 60.02 60.02 60.02 0.1K
13:09 60.02 60.02 60.02 60.02 0.2K
13:13 60.06 60.06 60.06 60.06 0.0K
13:14 60.08 60.08 60.08 60.08 0.2K
13:15 60.06 60.06 60.06 60.06 0.0K
13:16 60.06 60.06 60.06 60.06 0.2K
13:18 60.06 60.06 60.06 60.06 0.0K
13:19 60.06 60.06 60.04 60.04 0.1K
13:21 60.04 60.04 60.04 60.04 0.4K
13:24 60.05 60.06 60.05 60.06 0.2K
13:25 60.06 60.06 60.04 60.04 0.5K
13:26 60.04 60.04 60.04 60.04 0.1K
13:27 60.02 60.02 60.02 60.02 0.1K
13:30 60.02 60.02 60.02 60.02 1.1K
13:31 60.04 60.04 60.04 60.04 0.5K
13:32 60.06 60.06 60.06 60.06 0.0K
13:33 60.02 60.02 60.02 60.02 0.0K
13:34 60.06 60.08 60.06 60.08 0.7K
13:35 60.08 60.08 60.08 60.08 0.1K
13:36 60.08 60.08 60.06 60.06 0.2K
13:37 60.10 60.10 60.10 60.10 0.4K
13:39 60.08 60.08 60.08 60.08 0.1K
13:40 60.08 60.08 60.08 60.08 0.4K
13:42 60.08 60.10 60.08 60.10 0.1K
13:44 60.08 60.08 60.08 60.08 0.0K
13:48 60.09 60.09 60.09 60.09 0.6K
13:50 60.10 60.10 60.10 60.10 0.2K
13:51 60.12 60.12 60.12 60.12 0.2K
13:52 60.10 60.10 60.10 60.10 0.0K
13:53 60.10 60.10 60.10 60.10 0.1K
13:57 60.12 60.12 60.12 60.12 0.1K
13:58 60.14 60.14 60.14 60.14 0.2K
13:59 60.12 60.12 60.12 60.12 0.1K
14:00 60.14 60.14 60.14 60.14 0.1K
14:03 60.10 60.10 60.10 60.10 0.0K
14:05 60.10 60.10 60.08 60.08 0.2K
14:09 60.08 60.10 60.08 60.10 0.2K
14:13 60.06 60.06 60.06 60.06 0.4K
14:16 60.06 60.06 60.06 60.06 0.0K
14:20 60.06 60.06 60.06 60.06 0.2K
14:21 60.04 60.04 60.04 60.04 0.1K
14:22 60.04 60.04 60.04 60.04 0.2K
14:27 60.04 60.06 60.04 60.06 0.0K
14:28 60.08 60.08 60.08 60.08 0.1K
14:33 60.08 60.08 60.08 60.08 0.2K
14:40 60.02 60.02 60.02 60.02 0.5K
14:41 60.00 60.00 60.00 60.00 0.3K
14:43 59.98 59.98 59.98 59.98 0.0K
14:44 59.98 59.98 59.98 59.98 0.0K
14:45 60.00 60.00 60.00 60.00 0.1K
14:46 60.00 60.00 60.00 60.00 0.0K
14:47 60.00 60.00 60.00 60.00 0.2K
14:49 60.00 60.00 60.00 60.00 0.1K
14:51 59.98 59.98 59.98 59.98 0.1K
14:52 59.98 59.98 59.98 59.98 0.0K
14:53 60.00 60.00 60.00 60.00 0.0K
14:57 60.00 60.00 59.98 60.00 0.3K
15:01 60.02 60.02 60.02 60.02 0.1K
15:02 60.00 60.00 60.00 60.00 0.0K
15:04 60.00 60.00 60.00 60.00 0.7K
15:05 59.98 59.98 59.96 59.96 0.5K
15:06 59.94 59.94 59.94 59.94 0.6K
15:08 59.92 59.94 59.92 59.94 0.5K
15:10 59.92 59.92 59.88 59.88 2.0K
15:11 59.88 59.88 59.88 59.88 0.8K
15:12 59.84 59.84 59.82 59.84 2.4K
15:13 59.82 59.82 59.82 59.82 0.2K
15:14 59.82 59.84 59.82 59.84 1.8K
15:15 59.86 59.86 59.86 59.86 0.0K
15:16 59.84 59.84 59.84 59.84 0.2K
15:18 59.82 59.82 59.82 59.82 0.3K
15:19 59.84 59.84 59.84 59.84 0.1K
15:24 59.78 59.78 59.78 59.78 0.9K
15:25 59.76 59.76 59.66 59.66 3.0K
15:26 59.70 59.72 59.70 59.72 0.5K
15:27 59.74 59.74 59.72 59.72 0.1K
15:28 59.70 59.72 59.70 59.72 3.8K
15:29 59.72 59.72 59.72 59.72 0.4K
15:30 59.72 59.74 59.72 59.74 2.4K
15:31 59.74 59.74 59.74 59.74 0.0K
15:32 59.74 59.74 59.70 59.70 10.6K
15:33 59.72 59.72 59.72 59.72 0.3K
15:35 59.72 59.74 59.72 59.74 2.8K
15:36 59.74 59.74 59.74 59.74 5.7K
15:37 59.74 59.74 59.70 59.70 1.5K
15:38 59.70 59.70 59.70 59.70 0.5K
15:40 59.72 59.72 59.72 59.72 0.0K
15:42 59.72 59.72 59.72 59.72 0.0K
15:43 59.66 59.66 59.66 59.66 2.1K
15:44 59.68 59.68 59.68 59.68 0.1K
15:45 59.66 59.66 59.66 59.66 0.1K
15:48 59.70 59.70 59.70 59.70 0.3K
15:50 59.68 59.68 59.68 59.68 0.0K
15:51 59.64 59.64 59.64 59.64 0.9K
15:54 59.66 59.66 59.66 59.66 0.1K
15:55 59.66 59.70 59.66 59.70 1.2K
15:56 59.68 59.68 59.64 59.64 0.6K
15:57 59.66 59.66 59.66 59.66 0.8K
15:58 59.68 59.68 59.68 59.68 0.2K
15:59 59.68 59.68 59.68 59.68 0.3K
16:00 59.70 59.74 59.70 59.72 1.2K
16:01 59.74 59.76 59.74 59.76 0.2K
16:03 59.72 59.72 59.72 59.72 0.2K
16:04 59.72 59.74 59.72 59.74 0.4K
16:05 59.74 59.74 59.68 59.68 0.9K
16:06 59.72 59.72 59.72 59.72 0.1K
16:07 59.74 59.74 59.64 59.64 2.3K
16:08 59.64 59.68 59.64 59.68 0.9K
16:09 59.64 59.64 59.64 59.64 0.1K
16:10 59.62 59.62 59.56 59.56 0.7K
16:11 59.58 59.60 59.58 59.60 0.1K
16:14 59.60 59.60 59.60 59.60 0.0K
16:15 59.62 59.62 59.62 59.62 0.2K
16:16 59.62 59.64 59.62 59.64 0.2K
16:17 59.60 59.62 59.60 59.62 0.9K
16:18 59.64 59.64 59.64 59.64 0.1K
16:20 59.62 59.64 59.62 59.64 0.3K
16:21 59.62 59.62 59.62 59.62 0.3K
16:22 59.62 59.62 59.62 59.62 0.2K
16:24 59.58 59.58 59.58 59.58 0.1K
16:26 59.62 59.62 59.60 59.60 0.1K
16:28 59.56 59.56 59.56 59.56 0.3K
16:29 59.58 59.58 59.56 59.58 0.1K
16:32 59.54 59.54 59.52 59.52 0.2K
16:33 59.52 59.52 59.52 59.52 0.1K
16:34 59.54 59.54 59.54 59.54 0.3K
16:35 59.52 59.52 59.52 59.52 0.0K
16:36 59.52 59.52 59.52 59.52 0.2K
16:37 59.50 59.50 59.48 59.48 2.6K
16:38 59.48 59.48 59.48 59.48 0.6K
16:39 59.48 59.50 59.48 59.50 1.3K
16:40 59.50 59.52 59.50 59.52 0.2K
16:42 59.50 59.52 59.50 59.52 1.6K
16:43 59.52 59.52 59.48 59.50 1.3K
16:45 59.52 59.54 59.52 59.54 0.2K
16:47 59.54 59.54 59.54 59.54 0.3K
16:48 59.56 59.56 59.56 59.56 0.3K
16:49 59.54 59.54 59.54 59.54 0.2K
16:50 59.52 59.54 59.52 59.54 0.8K
16:51 59.56 59.56 59.56 59.56 0.5K
16:53 59.60 59.60 59.58 59.60 6.8K
16:54 59.62 59.64 59.62 59.64 0.7K
16:56 59.62 59.62 59.62 59.62 0.2K
16:57 59.60 59.60 59.60 59.60 0.6K
16:58 59.60 59.60 59.60 59.60 0.2K
16:59 59.62 59.62 59.62 59.62 0.3K
17:00 59.66 59.66 59.66 59.66 0.4K
17:01 59.66 59.66 59.66 59.66 0.2K
17:02 59.66 59.66 59.66 59.66 0.0K
17:03 59.68 59.68 59.68 59.68 0.3K
17:06 59.70 59.70 59.66 59.66 2.5K
17:07 59.68 59.68 59.68 59.68 1.7K
17:08 59.70 59.70 59.68 59.68 3.4K
17:09 59.70 59.70 59.70 59.70 0.1K
17:10 59.70 59.72 59.70 59.70 1.6K
17:11 59.72 59.72 59.72 59.72 0.1K
17:12 59.70 59.74 59.70 59.72 8.4K
17:13 59.72 59.80 59.72 59.80 11.8K
17:14 59.78 59.80 59.78 59.80 1.7K
17:15 59.80 59.84 59.80 59.84 0.8K
17:16 59.84 59.84 59.82 59.84 0.4K
17:17 59.82 59.82 59.82 59.82 0.1K
17:18 59.84 59.84 59.84 59.84 0.6K
17:20 59.82 59.82 59.80 59.80 0.7K
17:23 59.80 59.80 59.78 59.80 0.3K
17:25 59.80 59.82 59.80 59.80 4.9K
17:28 59.80 59.80 59.80 59.80 0.4K
17:29 59.80 59.80 59.80 59.80 0.1K
17:35 59.82 59.82 59.82 59.82 247.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし