Crest Nicholson Holdings plc (CRST)

CRST
🏛️ イギリス →
168.00
最終更新: 2025-10-08
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
08:00 171.90 171.90 171.90 171.90 0.0K
08:10 171.20 171.20 171.20 171.20 0.0K
08:20 171.10 171.10 171.10 171.10 0.0K
08:39 169.00 169.00 169.00 169.00 0.0K
08:41 169.95 169.95 169.95 169.95 2.0K
09:39 168.90 168.90 168.60 168.60 2.9K
09:45 169.15 169.15 169.15 169.15 0.2K
09:56 170.00 170.00 170.00 170.00 0.8K
09:57 169.55 169.55 169.55 169.55 2.4K
09:58 169.00 169.00 169.00 169.00 0.1K
10:01 170.00 170.00 170.00 170.00 0.0K
10:03 169.01 169.01 169.01 169.01 0.0K
10:12 170.00 170.00 170.00 170.00 0.0K
10:14 170.00 170.00 170.00 170.00 0.5K
10:19 170.00 170.00 170.00 170.00 0.1K
10:21 170.00 170.00 170.00 170.00 0.0K
10:25 169.51 169.51 169.51 169.51 1.4K
10:27 170.00 170.00 170.00 170.00 0.4K
10:29 170.00 170.10 170.00 170.10 3.1K
10:32 169.60 169.60 169.20 169.20 4.6K
10:41 170.00 170.00 169.30 169.30 17.3K
10:42 170.00 170.00 170.00 170.00 0.0K
10:45 170.00 170.00 170.00 170.00 0.5K
10:46 169.62 169.62 169.62 169.62 0.5K
10:56 169.30 169.30 169.30 169.30 0.4K
11:00 169.80 169.80 169.80 169.80 0.0K
11:03 169.40 169.40 169.40 169.40 1.0K
11:15 169.60 169.90 169.60 169.90 4.9K
11:16 169.90 169.90 169.90 169.90 2.4K
11:20 169.60 169.60 169.60 169.60 0.5K
11:35 169.70 169.70 169.70 169.70 0.5K
11:41 169.70 169.70 169.70 169.70 1.0K
11:55 169.60 169.60 169.60 169.60 0.6K
12:03 169.60 169.60 169.60 169.60 0.9K
12:04 169.00 169.00 168.60 168.60 4.3K
12:05 169.00 169.20 169.00 169.20 3.4K
12:06 169.30 169.30 169.30 169.30 1.6K
12:08 169.10 169.10 169.10 169.10 0.7K
12:13 169.00 169.00 169.00 169.00 0.3K
12:18 169.00 169.00 169.00 169.00 0.3K
12:26 169.00 169.00 169.00 169.00 5.1K
12:30 169.20 169.20 169.20 169.20 0.0K
12:34 169.00 169.20 169.00 169.10 6.0K
12:39 169.40 169.40 169.40 169.40 1.2K
12:50 169.30 169.30 169.30 169.30 3.6K
12:55 169.00 169.00 169.00 169.00 0.6K
12:58 169.10 169.10 169.10 169.10 1.7K
13:10 169.00 169.00 168.90 168.90 2.4K
13:12 169.10 169.10 169.10 169.10 2.4K
13:15 169.30 169.30 169.30 169.30 0.0K
13:23 169.20 169.20 169.20 169.20 0.0K
13:28 169.30 169.30 169.30 169.30 0.0K
13:35 169.30 169.30 169.30 169.30 0.6K
13:40 169.30 169.30 169.30 169.30 1.1K
13:59 169.30 169.30 169.30 169.30 0.0K
14:01 169.30 169.30 169.30 169.30 0.7K
14:03 169.00 169.00 169.00 169.00 3.6K
14:04 169.10 169.10 169.00 169.00 2.8K
14:14 169.02 169.02 169.02 169.02 3.0K
14:20 168.98 168.98 168.98 168.98 0.3K
14:25 169.20 169.30 169.20 169.30 2.4K
14:30 169.00 169.00 169.00 169.00 0.6K
14:31 168.89 169.00 168.89 169.00 4.0K
14:32 168.90 168.90 168.90 168.90 0.4K
14:35 169.00 169.00 169.00 169.00 14.5K
14:38 169.00 169.00 169.00 169.00 13.0K
14:47 168.80 168.80 168.80 168.80 4.1K
14:49 169.00 169.00 169.00 169.00 8.7K
14:51 169.10 169.10 169.10 169.10 1.1K
15:01 169.10 169.20 169.00 169.20 4.2K
15:04 169.20 169.20 169.20 169.20 6.6K
15:05 169.20 169.20 169.20 169.20 0.4K
15:07 169.30 169.30 168.90 169.20 1.3K
15:14 169.21 169.21 169.21 169.21 4.2K
15:20 169.30 169.50 169.30 169.50 3.7K
15:23 169.40 169.40 169.40 169.40 1.4K
15:27 169.42 169.42 169.42 169.42 1.2K
15:41 169.60 169.60 169.60 169.60 0.0K
15:46 169.29 169.29 169.29 169.29 1.0K
15:48 169.20 169.20 169.20 169.20 0.7K
16:00 169.00 169.10 169.00 169.10 6.0K
16:02 169.30 169.30 169.30 169.30 0.8K
16:10 169.30 169.40 169.30 169.40 8.5K
16:13 169.45 169.50 169.40 169.40 3.5K
16:16 169.30 169.60 169.30 169.60 1.5K
16:19 169.60 169.60 169.60 169.60 0.7K
16:23 169.60 169.60 169.60 169.60 0.7K
16:27 169.60 169.60 169.60 169.60 1.8K
16:28 169.68 169.80 169.68 169.80 3.4K
16:29 170.48 170.55 169.80 169.80 4.1K
16:35 169.80 169.80 169.80 169.80 164.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし