Crest Nicholson Holdings plc (CRST)

CRST
🏛️ イギリス →
164.30
最終更新: 2025-10-07
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
08:00 166.80 166.80 166.80 166.80 1.8K
08:02 168.75 168.75 168.75 168.75 0.0K
08:05 171.00 171.00 166.60 171.00 6.3K
08:07 169.46 169.46 169.46 169.46 0.3K
08:08 169.46 171.00 169.42 169.42 2.7K
08:12 170.70 170.70 170.70 170.70 0.3K
08:14 170.30 170.30 170.30 170.30 0.1K
08:15 170.30 170.30 169.90 169.90 0.6K
08:18 170.60 170.60 170.60 170.60 0.0K
08:20 168.70 168.70 168.70 168.70 1.5K
08:23 168.70 168.70 168.70 168.70 1.0K
08:24 169.60 169.60 169.60 169.60 0.0K
08:28 168.50 169.00 168.50 169.00 0.7K
08:30 168.50 168.50 168.50 168.50 0.9K
08:49 168.00 168.00 168.00 168.00 0.3K
08:53 167.46 167.46 167.46 167.46 0.0K
08:58 167.95 167.95 167.95 167.95 1.8K
09:01 167.42 167.42 167.42 167.42 0.0K
09:15 167.70 167.70 167.70 167.70 5.0K
09:19 168.40 168.40 167.75 167.75 0.2K
09:21 167.69 167.69 167.69 167.69 0.3K
09:26 168.30 168.30 168.30 168.30 0.0K
09:31 167.30 167.30 167.30 167.30 0.5K
09:44 167.60 167.60 166.90 166.90 2.4K
09:48 166.58 166.58 166.58 166.58 1.5K
09:51 166.56 166.56 166.56 166.56 3.7K
09:52 166.56 166.56 166.56 166.56 3.1K
10:05 167.00 167.00 167.00 167.00 0.3K
10:07 166.40 166.81 166.40 166.81 0.0K
10:08 166.42 166.42 166.42 166.42 0.0K
10:09 166.40 166.40 166.20 166.20 9.7K
10:10 165.80 165.80 165.80 165.80 0.0K
10:11 166.20 166.20 166.20 166.20 0.0K
10:12 165.80 166.10 165.47 166.10 7.6K
10:13 166.10 166.20 166.10 166.20 0.9K
10:15 166.00 166.20 166.00 166.08 1.0K
10:17 166.40 166.50 166.40 166.50 1.6K
10:18 166.50 166.60 166.50 166.60 0.1K
10:20 166.60 166.60 166.60 166.60 0.1K
10:21 166.70 166.70 166.70 166.70 0.0K
10:22 166.72 166.72 166.72 166.72 8.4K
10:24 166.69 166.69 166.69 166.69 2.1K
10:32 166.80 166.80 166.80 166.80 0.1K
10:37 166.40 166.41 166.10 166.41 2.9K
11:04 166.50 166.50 166.50 166.50 0.1K
11:05 166.40 166.40 166.40 166.40 7.5K
11:06 166.40 166.50 166.40 166.50 0.0K
11:07 166.50 166.50 166.50 166.50 0.0K
11:08 166.50 166.50 166.50 166.50 2.4K
11:11 166.01 166.01 166.01 166.01 1.8K
11:27 166.18 166.18 166.18 166.18 1.5K
11:39 166.40 166.40 166.40 166.40 2.7K
11:42 166.42 166.42 166.42 166.42 0.6K
11:47 166.42 166.42 166.42 166.42 1.2K
11:51 166.20 166.20 166.20 166.20 0.2K
11:52 166.20 166.20 166.20 166.20 0.5K
11:53 166.42 166.42 166.42 166.42 2.0K
11:55 166.60 166.60 166.60 166.60 0.2K
12:09 166.60 166.60 166.60 166.60 1.6K
12:16 166.60 166.70 166.60 166.70 1.3K
12:23 166.70 166.80 166.70 166.80 0.5K
12:28 166.90 166.90 166.90 166.90 0.0K
12:31 166.95 166.95 166.95 166.95 2.3K
12:35 166.70 166.70 166.70 166.70 1.1K
12:39 166.50 166.50 166.50 166.50 0.5K
12:41 166.80 166.80 166.80 166.80 0.2K
12:42 166.90 166.90 166.90 166.90 0.0K
12:54 167.10 167.40 167.10 167.40 2.0K
13:22 167.45 167.45 167.45 167.45 0.6K
13:23 167.42 167.42 167.42 167.42 10.0K
13:29 167.30 167.30 167.30 167.30 0.0K
13:30 167.20 167.20 167.20 167.20 0.9K
13:32 167.20 167.20 166.60 166.60 0.8K
13:33 167.00 167.00 167.00 167.00 0.6K
13:34 167.10 167.10 167.10 167.10 0.3K
13:38 166.94 166.94 166.94 166.94 1.2K
13:41 166.94 166.94 166.94 166.94 1.1K
13:45 166.80 166.90 166.70 166.90 5.0K
14:07 166.80 167.10 166.80 167.10 3.6K
14:08 166.70 166.70 166.70 166.70 2.7K
14:13 166.92 166.92 166.92 166.92 0.4K
14:16 167.10 167.10 167.10 167.10 1.4K
14:17 167.20 167.20 167.20 167.20 1.4K
14:19 167.40 167.40 167.40 167.40 0.3K
14:28 167.10 167.10 167.10 167.10 3.2K
14:37 167.60 167.60 167.60 167.60 2.6K
14:41 167.80 167.80 167.80 167.80 0.3K
14:42 167.80 167.80 167.80 167.80 1.3K
14:44 167.60 167.60 167.60 167.60 0.2K
14:56 168.10 168.10 168.10 168.10 1.8K
14:57 168.20 168.20 168.00 168.00 0.5K
15:01 168.15 168.15 168.15 168.15 0.0K
15:03 168.30 168.30 168.30 168.30 0.5K
15:04 168.40 168.40 168.40 168.40 0.0K
15:12 168.30 168.30 168.30 168.30 1.4K
15:25 168.42 168.42 168.42 168.42 0.0K
15:27 168.50 168.50 168.50 168.50 0.6K
15:40 168.10 168.10 168.10 168.10 1.5K
15:43 168.00 168.00 168.00 168.00 0.5K
15:44 167.90 167.90 167.90 167.90 0.0K
15:45 167.80 168.20 167.80 168.20 4.0K
15:47 168.40 168.40 168.40 168.40 0.0K
15:48 168.40 168.40 168.40 168.40 1.4K
15:51 168.70 168.70 168.70 168.70 0.0K
15:55 168.69 168.69 168.69 168.69 0.0K
15:57 168.60 168.60 168.60 168.60 2.3K
16:01 168.40 168.40 168.40 168.40 1.3K
16:05 168.30 168.30 168.30 168.30 0.0K
16:11 168.60 168.80 168.60 168.80 2.8K
16:16 168.90 168.90 168.90 168.90 0.3K
16:17 169.15 169.15 169.15 169.15 1.0K
16:21 169.11 169.11 169.11 169.11 1.1K
16:25 168.90 168.90 168.90 168.90 0.2K
16:26 168.90 168.90 168.90 168.90 0.4K
16:28 169.00 169.00 169.00 169.00 0.4K
16:29 169.30 169.30 168.70 168.70 2.9K
16:35 168.90 168.90 168.90 168.90 124.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし