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 58.48 58.48 58.36 58.36 12.7K
09:01 58.40 58.40 58.36 58.36 0.2K
09:02 58.32 58.32 58.28 58.28 0.5K
09:04 58.36 58.36 58.36 58.36 0.2K
09:05 58.30 58.32 58.30 58.32 0.3K
09:06 58.32 58.36 58.32 58.36 0.2K
09:07 58.38 58.42 58.38 58.42 0.5K
09:08 58.42 58.42 58.42 58.42 0.8K
09:09 58.38 58.38 58.36 58.36 0.1K
09:10 58.40 58.40 58.40 58.40 0.0K
09:12 58.34 58.34 58.34 58.34 0.3K
09:13 58.30 58.30 58.30 58.30 0.0K
09:14 58.26 58.32 58.26 58.32 0.6K
09:16 58.36 58.40 58.36 58.40 0.2K
09:18 58.34 58.34 58.34 58.34 0.1K
09:19 58.36 58.36 58.32 58.32 0.1K
09:22 58.34 58.34 58.32 58.32 0.6K
09:23 58.34 58.34 58.28 58.32 0.6K
09:24 58.32 58.32 58.32 58.32 0.1K
09:25 58.30 58.30 58.30 58.30 0.4K
09:26 58.28 58.28 58.26 58.26 0.2K
09:28 58.24 58.24 58.24 58.24 0.1K
09:30 58.22 58.22 58.22 58.22 0.0K
09:31 58.20 58.20 58.20 58.20 0.5K
09:32 58.22 58.22 58.18 58.18 1.4K
09:33 58.14 58.14 58.14 58.14 0.3K
09:34 58.14 58.14 58.14 58.14 0.0K
09:37 58.14 58.14 58.14 58.14 0.1K
09:38 58.18 58.18 58.14 58.14 0.3K
09:39 58.12 58.12 58.12 58.12 0.1K
09:41 58.18 58.18 58.18 58.18 0.1K
09:43 58.18 58.18 58.18 58.18 0.0K
09:44 58.18 58.18 58.18 58.18 0.1K
09:45 58.20 58.20 58.20 58.20 0.3K
09:46 58.22 58.22 58.22 58.22 0.1K
09:47 58.24 58.24 58.24 58.24 0.4K
09:50 58.26 58.26 58.26 58.26 0.0K
09:51 58.24 58.24 58.24 58.24 0.2K
09:52 58.28 58.28 58.28 58.28 0.0K
09:57 58.30 58.30 58.30 58.30 0.0K
09:58 58.32 58.32 58.30 58.30 0.3K
10:00 58.30 58.30 58.28 58.28 0.0K
10:02 58.32 58.32 58.32 58.32 0.0K
10:04 58.34 58.34 58.34 58.34 0.1K
10:05 58.36 58.36 58.36 58.36 0.2K
10:10 58.38 58.38 58.38 58.38 0.3K
10:11 58.38 58.42 58.38 58.42 1.2K
10:12 58.44 58.44 58.42 58.42 0.0K
10:13 58.44 58.44 58.44 58.44 0.0K
10:14 58.42 58.42 58.42 58.42 0.1K
10:15 58.44 58.44 58.44 58.44 0.1K
10:16 58.46 58.46 58.46 58.46 0.1K
10:17 58.44 58.44 58.44 58.44 0.3K
10:18 58.42 58.42 58.42 58.42 0.4K
10:19 58.40 58.40 58.38 58.38 0.6K
10:20 58.34 58.34 58.30 58.30 0.7K
10:21 58.28 58.28 58.28 58.28 0.2K
10:22 58.26 58.26 58.24 58.24 0.1K
10:23 58.26 58.26 58.26 58.26 0.3K
10:25 58.26 58.26 58.26 58.26 0.4K
10:26 58.24 58.26 58.24 58.26 0.3K
10:28 58.24 58.24 58.22 58.22 0.3K
10:29 58.26 58.26 58.26 58.26 0.2K
10:30 58.30 58.30 58.30 58.30 1.4K
10:31 58.30 58.30 58.28 58.28 0.3K
10:33 58.24 58.24 58.18 58.18 0.1K
10:35 58.20 58.20 58.20 58.20 0.2K
10:41 58.20 58.20 58.20 58.20 0.1K
10:42 58.24 58.24 58.24 58.24 0.1K
10:43 58.26 58.26 58.24 58.24 0.4K
10:44 58.24 58.24 58.24 58.24 0.0K
10:45 58.24 58.24 58.24 58.24 0.0K
10:47 58.22 58.24 58.22 58.24 1.0K
10:48 58.24 58.24 58.24 58.24 0.1K
10:49 58.22 58.24 58.22 58.24 1.2K
10:54 58.22 58.22 58.20 58.20 0.8K
10:55 58.20 58.20 58.16 58.16 3.0K
10:56 58.14 58.14 58.06 58.06 1.1K
10:57 58.06 58.08 58.06 58.08 0.1K
11:00 58.04 58.07 58.04 58.07 0.7K
11:01 58.10 58.10 58.08 58.08 0.8K
11:02 58.08 58.08 58.08 58.08 0.2K
11:03 58.08 58.08 58.06 58.06 0.1K
11:05 58.04 58.06 58.04 58.06 0.7K
11:06 58.06 58.06 58.06 58.06 0.1K
11:07 58.06 58.06 58.06 58.06 0.0K
11:10 58.04 58.04 58.00 58.00 0.6K
11:11 58.00 58.00 58.00 58.00 0.1K
11:14 58.02 58.02 58.02 58.02 0.0K
11:15 57.98 57.98 57.96 57.96 0.1K
11:16 57.98 57.98 57.98 57.98 0.0K
11:17 57.94 57.94 57.94 57.94 0.3K
11:18 57.92 57.96 57.92 57.96 1.6K
11:20 57.92 57.92 57.92 57.92 0.1K
11:23 57.90 57.90 57.90 57.90 0.1K
11:24 57.90 57.90 57.90 57.90 0.2K
11:25 57.92 57.94 57.92 57.94 0.9K
11:26 57.94 57.94 57.94 57.94 0.0K
11:27 57.94 57.94 57.94 57.94 0.1K
11:32 57.90 57.90 57.90 57.90 0.2K
11:35 57.92 57.92 57.92 57.92 0.6K
11:36 57.94 57.96 57.94 57.96 0.7K
11:39 57.98 57.98 57.98 57.98 0.2K
11:40 58.00 58.00 58.00 58.00 0.2K
11:44 58.02 58.02 58.02 58.02 0.1K
11:45 58.04 58.04 58.04 58.04 0.0K
11:47 58.06 58.06 58.06 58.06 0.1K
11:49 58.04 58.04 58.00 58.00 0.2K
11:51 57.98 57.98 57.98 57.98 0.3K
11:52 57.98 58.00 57.98 58.00 0.2K
11:53 57.96 57.96 57.96 57.96 1.3K
11:56 57.96 58.00 57.96 58.00 0.7K
11:59 57.98 57.98 57.98 57.98 0.8K
12:00 58.00 58.00 58.00 58.00 0.6K
12:01 57.98 58.02 57.98 58.02 0.3K
12:04 57.96 57.96 57.96 57.96 0.1K
12:05 57.96 57.96 57.96 57.96 0.3K
12:06 57.88 57.88 57.88 57.88 2.3K
12:08 57.90 57.90 57.90 57.90 4.1K
12:09 57.90 57.92 57.90 57.92 0.4K
12:12 57.90 57.90 57.90 57.90 0.8K
12:14 57.86 57.86 57.84 57.84 0.5K
12:18 57.84 57.86 57.84 57.86 0.5K
12:19 57.84 57.84 57.84 57.84 0.1K
12:20 57.84 57.84 57.80 57.80 0.9K
12:23 57.80 57.80 57.78 57.78 0.4K
12:25 57.78 57.84 57.78 57.84 0.2K
12:27 57.82 57.82 57.82 57.82 0.2K
12:28 57.82 57.82 57.82 57.82 0.0K
12:29 57.84 57.84 57.84 57.84 0.3K
12:35 57.84 57.84 57.82 57.82 0.5K
12:36 57.82 57.84 57.82 57.84 4.9K
12:37 57.88 57.88 57.88 57.88 1.4K
12:38 57.86 57.88 57.86 57.88 1.3K
12:42 57.86 57.86 57.86 57.86 0.1K
12:43 57.86 57.86 57.86 57.86 0.1K
12:45 57.84 57.84 57.84 57.84 0.2K
12:46 57.84 57.84 57.84 57.84 0.9K
12:51 57.86 57.86 57.86 57.86 0.1K
12:52 57.88 57.88 57.88 57.88 0.3K
12:53 57.90 57.90 57.90 57.90 0.0K
12:55 57.90 57.90 57.90 57.90 0.3K
13:00 57.88 57.90 57.88 57.90 0.2K
13:02 57.88 57.88 57.88 57.88 1.7K
13:05 57.86 57.86 57.86 57.86 0.5K
13:08 57.86 57.86 57.86 57.86 0.2K
13:09 57.88 57.90 57.88 57.90 1.2K
13:10 57.92 57.92 57.92 57.92 0.4K
13:12 57.90 57.90 57.90 57.90 0.2K
13:14 57.90 57.90 57.88 57.88 0.3K
13:15 57.88 57.88 57.88 57.88 0.1K
13:19 57.88 57.88 57.88 57.88 1.5K
13:20 57.88 57.90 57.88 57.90 0.6K
13:21 57.88 57.88 57.88 57.88 0.2K
13:25 57.88 57.88 57.88 57.88 0.0K
13:28 57.88 57.88 57.88 57.88 0.2K
13:30 57.88 57.88 57.88 57.88 0.2K
13:33 57.90 57.90 57.90 57.90 0.1K
13:34 57.84 57.84 57.84 57.84 0.2K
13:36 57.82 57.84 57.82 57.84 1.3K
13:38 57.88 57.88 57.88 57.88 1.0K
13:40 57.86 57.86 57.86 57.86 0.5K
13:41 57.90 57.90 57.90 57.90 0.2K
13:42 57.88 57.88 57.88 57.88 0.1K
13:46 57.92 57.92 57.92 57.92 0.3K
13:51 57.94 57.94 57.94 57.94 0.1K
13:55 57.92 57.92 57.92 57.92 0.8K
13:57 57.88 57.88 57.88 57.88 0.4K
13:58 57.90 57.90 57.90 57.90 0.0K
14:00 57.86 57.86 57.86 57.86 0.1K
14:01 57.88 57.88 57.88 57.88 0.2K
14:05 57.88 57.88 57.88 57.88 0.1K
14:07 57.88 57.88 57.88 57.88 0.0K
14:09 57.86 57.86 57.86 57.86 0.3K
14:12 57.86 57.86 57.86 57.86 0.5K
14:13 57.84 57.84 57.84 57.84 0.3K
14:15 57.84 57.84 57.84 57.84 0.3K
14:20 57.84 57.84 57.84 57.84 0.2K
14:21 57.86 57.86 57.86 57.86 0.0K
14:24 57.86 57.86 57.86 57.86 0.1K
14:28 57.86 57.86 57.86 57.86 0.6K
14:30 57.88 57.90 57.84 57.84 1.5K
14:31 57.82 57.84 57.80 57.80 1.5K
14:32 57.78 57.78 57.76 57.76 1.2K
14:33 57.78 57.78 57.74 57.74 0.5K
14:34 57.74 57.74 57.74 57.74 0.3K
14:35 57.74 57.74 57.74 57.74 0.3K
14:36 57.74 57.74 57.74 57.74 0.3K
14:37 57.72 57.72 57.68 57.72 0.5K
14:38 57.72 57.74 57.72 57.74 0.5K
14:39 57.76 57.76 57.76 57.76 0.1K
14:42 57.78 57.78 57.78 57.78 0.4K
14:43 57.78 57.78 57.78 57.78 0.0K
14:44 57.78 57.80 57.78 57.80 0.1K
14:47 57.78 57.78 57.78 57.78 0.0K
14:48 57.76 57.76 57.76 57.76 0.2K
14:50 57.78 57.78 57.78 57.78 0.2K
14:51 57.76 57.76 57.76 57.76 0.4K
14:56 57.74 57.74 57.72 57.72 0.5K
14:57 57.72 57.72 57.72 57.72 1.2K
14:59 57.74 57.74 57.72 57.74 1.1K
15:00 57.74 57.74 57.74 57.74 0.1K
15:02 57.76 57.76 57.76 57.76 0.2K
15:04 57.76 57.76 57.76 57.76 1.0K
15:05 57.74 57.76 57.74 57.76 0.4K
15:07 57.76 57.76 57.76 57.76 0.7K
15:08 57.74 57.74 57.72 57.72 0.1K
15:09 57.74 57.74 57.74 57.74 0.4K
15:12 57.74 57.76 57.74 57.76 0.2K
15:16 57.78 57.78 57.78 57.78 1.0K
15:19 57.74 57.74 57.74 57.74 0.1K
15:20 57.72 57.72 57.72 57.72 0.3K
15:22 57.68 57.68 57.68 57.68 0.1K
15:25 57.66 57.66 57.66 57.66 0.0K
15:30 57.62 57.70 57.62 57.70 1.0K
15:31 57.70 57.72 57.70 57.72 0.9K
15:32 57.68 57.68 57.66 57.66 0.6K
15:33 57.66 57.70 57.66 57.70 0.6K
15:34 57.70 57.72 57.70 57.70 0.6K
15:36 57.66 57.66 57.64 57.64 1.1K
15:37 57.64 57.64 57.64 57.64 0.2K
15:38 57.64 57.64 57.64 57.64 0.2K
15:39 57.62 57.62 57.60 57.62 0.5K
15:40 57.62 57.62 57.62 57.62 0.1K
15:42 57.62 57.68 57.62 57.68 1.2K
15:43 57.66 57.66 57.62 57.64 1.0K
15:44 57.64 57.64 57.64 57.64 0.1K
15:45 57.64 57.64 57.64 57.64 0.6K
15:46 57.64 57.64 57.62 57.62 0.5K
15:47 57.62 57.62 57.62 57.62 0.1K
15:48 57.62 57.64 57.62 57.64 0.5K
15:49 57.60 57.60 57.60 57.60 0.3K
15:51 57.60 57.60 57.60 57.60 0.1K
15:52 57.58 57.58 57.58 57.58 0.5K
15:54 57.56 57.56 57.54 57.54 0.3K
15:55 57.52 57.54 57.52 57.54 0.2K
15:56 57.54 57.54 57.52 57.52 0.8K
15:57 57.50 57.50 57.50 57.50 1.4K
15:58 57.50 57.50 57.48 57.48 0.5K
15:59 57.52 57.52 57.52 57.52 0.1K
16:00 57.48 57.52 57.48 57.48 1.1K
16:02 57.50 57.54 57.50 57.54 5.0K
16:03 57.54 57.54 57.54 57.54 0.3K
16:04 57.50 57.52 57.50 57.52 0.8K
16:05 57.54 57.60 57.54 57.60 2.1K
16:06 57.60 57.60 57.60 57.60 0.2K
16:07 57.60 57.60 57.60 57.60 0.1K
16:08 57.62 57.62 57.62 57.62 0.5K
16:09 57.62 57.62 57.62 57.62 0.2K
16:10 57.62 57.62 57.60 57.60 0.9K
16:11 57.58 57.60 57.58 57.60 1.5K
16:12 57.62 57.62 57.62 57.62 0.3K
16:13 57.62 57.62 57.62 57.62 0.2K
16:14 57.64 57.64 57.58 57.58 3.9K
16:15 57.58 57.58 57.58 57.58 1.7K
16:16 57.58 57.58 57.58 57.58 0.0K
16:18 57.56 57.56 57.56 57.56 0.4K
16:19 57.52 57.52 57.52 57.52 0.0K
16:20 57.56 57.56 57.56 57.56 1.7K
16:21 57.54 57.54 57.54 57.54 0.1K
16:22 57.56 57.56 57.56 57.56 0.4K
16:23 57.58 57.64 57.58 57.64 1.6K
16:24 57.66 57.66 57.66 57.66 0.8K
16:26 57.66 57.66 57.60 57.60 11.6K
16:27 57.60 57.60 57.58 57.58 1.0K
16:28 57.56 57.56 57.56 57.56 0.6K
16:30 57.56 57.56 57.56 57.56 2.0K
16:31 57.54 57.60 57.54 57.60 7.4K
16:32 57.58 57.58 57.58 57.58 0.4K
16:33 57.56 57.56 57.56 57.56 5.4K
16:36 57.54 57.54 57.52 57.52 1.0K
16:37 57.54 57.56 57.52 57.56 0.1K
16:38 57.58 57.58 57.58 57.58 1.4K
16:39 57.58 57.58 57.58 57.58 0.4K
16:40 57.58 57.60 57.56 57.60 1.0K
16:41 57.62 57.64 57.62 57.64 0.6K
16:42 57.64 57.64 57.64 57.64 0.2K
16:43 57.63 57.63 57.62 57.62 0.2K
16:44 57.59 57.59 57.59 57.59 0.0K
16:45 57.58 57.58 57.58 57.58 0.3K
16:46 57.58 57.62 57.58 57.62 0.8K
16:47 57.62 57.64 57.62 57.64 0.2K
16:50 57.64 57.64 57.64 57.64 0.2K
16:52 57.64 57.64 57.64 57.64 0.0K
16:53 57.64 57.64 57.64 57.64 0.2K
16:56 57.64 57.64 57.64 57.64 0.1K
16:57 57.64 57.64 57.64 57.64 0.1K
16:59 57.64 57.66 57.64 57.66 1.5K
17:00 57.66 57.68 57.66 57.68 1.0K
17:01 57.68 57.72 57.68 57.72 1.3K
17:02 57.74 57.76 57.74 57.76 0.4K
17:03 57.76 57.76 57.74 57.74 1.0K
17:04 57.76 57.76 57.76 57.76 0.0K
17:06 57.76 57.76 57.74 57.74 1.6K
17:07 57.72 57.72 57.72 57.72 5.1K
17:08 57.74 57.74 57.72 57.74 3.4K
17:09 57.72 57.74 57.72 57.74 0.6K
17:10 57.74 57.74 57.74 57.74 0.1K
17:12 57.76 57.76 57.76 57.76 0.0K
17:13 57.76 57.76 57.76 57.76 0.9K
17:14 57.77 57.77 57.76 57.76 0.9K
17:15 57.76 57.76 57.76 57.76 0.0K
17:16 57.74 57.74 57.74 57.74 0.8K
17:17 57.72 57.72 57.72 57.72 0.1K
17:18 57.72 57.72 57.72 57.72 1.9K
17:19 57.70 57.70 57.70 57.70 0.2K
17:20 57.70 57.70 57.70 57.70 0.0K
17:21 57.70 57.70 57.70 57.70 0.5K
17:23 57.70 57.70 57.70 57.70 2.1K
17:25 57.72 57.72 57.72 57.72 0.0K
17:26 57.72 57.72 57.72 57.72 0.2K
17:27 57.73 57.73 57.73 57.73 0.1K
17:28 57.74 57.74 57.74 57.74 0.9K
17:35 57.70 57.70 57.70 57.70 250.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし