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
08:00 161.00 163.24 161.00 163.11 1.1K
08:01 161.10 161.10 161.10 161.10 0.0K
08:04 161.00 161.00 161.00 161.00 0.1K
08:05 161.40 161.40 161.40 161.40 0.0K
08:16 161.30 161.30 161.30 161.30 0.0K
08:26 160.17 160.17 160.17 160.17 0.0K
08:27 160.50 160.50 160.50 160.50 0.0K
08:28 160.30 160.40 159.90 160.40 3.0K
08:29 160.30 160.30 160.30 160.30 0.2K
08:32 160.28 160.28 160.28 160.28 0.0K
08:35 160.20 160.20 160.20 160.20 1.3K
08:36 160.60 160.60 160.60 160.60 1.2K
08:38 160.24 160.24 160.24 160.24 0.2K
08:39 160.80 161.00 160.80 161.00 3.6K
08:40 160.70 160.70 160.70 160.70 0.4K
08:50 160.80 160.80 160.80 160.80 0.0K
08:59 160.12 160.12 160.12 160.12 0.4K
09:00 159.80 159.80 159.50 159.50 11.4K
09:10 159.00 159.00 159.00 159.00 32.1K
09:11 159.00 159.40 159.00 159.40 6.2K
09:12 159.50 159.50 159.30 159.30 5.4K
09:15 159.00 159.10 159.00 159.10 3.7K
09:20 159.00 159.00 159.00 159.00 1.3K
09:22 159.00 159.00 158.60 158.60 11.9K
09:28 158.59 158.59 158.59 158.59 1.0K
09:29 158.40 158.40 158.40 158.40 0.1K
09:30 158.32 158.50 158.32 158.50 4.9K
09:38 158.60 158.60 158.60 158.60 0.1K
09:41 158.70 159.20 158.70 159.20 4.0K
09:42 159.13 159.13 159.13 159.13 0.7K
09:43 159.30 159.30 159.30 159.30 2.2K
09:47 159.50 159.70 159.50 159.70 0.7K
09:51 159.90 160.20 159.90 160.20 7.2K
10:01 160.14 160.14 160.14 160.14 0.0K
10:02 160.10 160.30 160.00 160.30 4.9K
10:07 160.40 160.40 160.40 160.40 0.5K
10:08 160.44 160.44 160.44 160.44 2.2K
10:11 160.30 160.30 160.30 160.30 0.7K
10:24 160.40 160.40 160.40 160.40 0.0K
10:28 160.40 160.50 160.40 160.50 0.9K
10:32 160.43 160.43 160.43 160.43 0.0K
10:34 160.50 160.50 160.50 160.50 0.2K
10:40 160.30 160.30 160.20 160.20 2.5K
10:49 160.00 160.00 160.00 160.00 1.6K
10:56 159.95 159.95 159.95 159.95 0.5K
11:00 159.95 159.95 159.95 159.95 0.0K
11:02 160.10 160.10 160.10 160.10 0.6K
11:03 159.90 159.90 159.90 159.90 0.5K
11:05 160.20 160.20 160.20 160.20 0.2K
11:12 160.00 160.00 159.70 159.70 21.2K
11:13 159.90 159.90 159.90 159.90 7.7K
11:14 160.20 160.40 160.20 160.40 1.5K
11:16 160.39 160.39 160.39 160.39 0.3K
11:20 159.90 160.00 159.70 159.80 11.8K
11:21 159.60 159.70 159.60 159.70 2.5K
11:22 160.00 160.00 160.00 160.00 0.8K
11:23 159.70 159.70 159.70 159.70 0.3K
11:25 159.70 159.70 159.70 159.70 3.5K
11:26 159.70 159.70 159.30 159.30 2.9K
11:28 158.00 158.30 158.00 158.30 4.4K
11:29 158.50 158.50 158.50 158.50 0.7K
11:30 158.60 158.60 158.21 158.21 26.7K
11:32 158.60 158.60 158.60 158.60 1.2K
11:33 158.70 158.70 158.10 158.10 4.1K
11:34 158.16 158.16 158.16 158.16 6.0K
11:35 158.10 158.15 158.10 158.15 11.5K
11:36 158.10 158.40 158.00 158.40 7.0K
11:37 158.70 159.00 158.70 159.00 2.6K
11:38 159.10 159.10 158.60 158.60 2.4K
11:40 158.60 158.60 158.60 158.60 0.6K
11:41 159.10 159.20 159.10 159.20 1.0K
11:42 159.30 159.30 159.30 159.30 0.4K
11:43 159.30 159.40 159.20 159.20 2.0K
11:44 159.20 159.30 159.20 159.20 2.0K
11:45 159.40 159.40 159.40 159.40 0.1K
11:46 159.40 159.80 159.40 159.80 2.0K
11:52 160.25 160.25 160.25 160.25 3.1K
11:54 160.00 160.00 159.80 159.80 8.4K
11:55 159.50 159.50 159.50 159.50 0.5K
11:56 159.50 159.50 159.50 159.50 1.7K
11:57 160.10 160.10 160.10 160.10 3.3K
11:58 160.10 160.10 160.10 160.10 0.7K
11:59 160.00 160.00 160.00 160.00 2.3K
12:00 160.00 160.00 160.00 160.00 1.3K
12:02 159.90 159.90 159.90 159.90 10.6K
12:03 159.70 159.70 159.70 159.70 4.4K
12:04 159.70 159.70 159.70 159.70 3.6K
12:05 159.70 159.70 159.70 159.70 1.9K
12:06 159.70 159.70 159.70 159.70 0.6K
12:07 159.80 159.80 159.80 159.80 1.0K
12:09 159.30 159.30 159.30 159.30 1.9K
12:10 158.60 158.90 158.60 158.90 6.6K
12:12 158.50 158.50 158.00 158.00 5.8K
12:17 158.00 158.40 158.00 158.40 27.7K
12:19 158.00 158.00 158.00 158.00 10.6K
12:20 158.00 158.20 158.00 158.20 1.3K
12:21 158.30 158.50 158.30 158.50 1.5K
12:24 158.45 158.60 158.45 158.60 0.0K
12:25 158.60 158.60 158.00 158.00 4.4K
12:26 158.00 158.00 158.00 158.00 7.7K
12:30 157.40 157.40 157.20 157.20 2.1K
12:32 157.14 157.14 157.14 157.14 1.7K
12:33 157.30 157.40 157.30 157.40 2.5K
12:35 157.23 157.23 157.23 157.23 0.2K
12:44 157.40 157.40 157.40 157.40 0.0K
12:45 157.25 157.25 157.25 157.25 0.2K
12:56 157.00 157.00 157.00 157.00 14.7K
12:57 157.00 157.00 157.00 157.00 12.3K
12:58 157.10 157.40 157.10 157.40 2.9K
13:00 157.50 157.60 157.50 157.60 0.5K
13:01 157.70 157.70 157.70 157.70 0.7K
13:02 157.70 157.70 157.60 157.60 1.0K
13:05 157.60 157.60 157.60 157.60 1.5K
13:08 157.00 157.00 157.00 157.00 5.6K
13:09 157.00 157.00 157.00 157.00 7.2K
13:12 157.20 157.20 157.20 157.20 1.2K
13:14 157.00 157.00 157.00 157.00 0.3K
13:15 157.30 157.30 157.30 157.30 0.1K
13:16 157.00 157.00 157.00 157.00 0.2K
13:17 157.00 157.00 157.00 157.00 2.8K
13:18 157.00 157.10 157.00 157.10 1.6K
13:21 157.09 157.09 157.00 157.00 9.1K
13:24 157.10 157.20 157.10 157.20 1.8K
13:26 156.70 156.70 156.70 156.70 0.0K
13:33 156.60 156.60 156.60 156.60 0.1K
13:34 156.60 156.60 156.00 156.00 1.3K
13:35 156.00 156.00 156.00 156.00 0.1K
13:37 156.00 156.00 156.00 156.00 0.1K
13:38 156.10 156.10 156.10 156.10 0.1K
13:41 156.40 156.40 156.40 156.40 3.7K
13:44 156.69 156.69 156.69 156.69 0.2K
13:45 156.80 156.80 156.50 156.50 3.3K
13:48 156.70 157.20 156.70 157.20 3.2K
13:53 157.30 157.30 157.30 157.30 0.3K
13:56 157.00 157.00 157.00 157.00 2.8K
13:57 157.00 157.10 157.00 157.10 0.3K
13:59 157.00 157.00 156.80 156.80 1.1K
14:03 157.09 157.20 157.09 157.20 1.5K
14:04 157.20 157.20 157.20 157.20 1.8K
14:05 156.90 156.90 156.90 156.90 0.4K
14:10 156.80 157.40 156.80 157.40 2.6K
14:18 157.10 157.10 157.00 157.00 4.2K
14:21 157.10 157.10 157.10 157.10 1.3K
14:22 157.10 157.10 157.10 157.10 0.6K
14:23 157.00 157.00 157.00 157.00 1.0K
14:25 156.94 156.94 156.94 156.94 5.0K
14:27 157.10 157.20 157.10 157.20 2.7K
14:30 157.00 157.00 157.00 157.00 1.3K
14:31 157.00 157.00 156.90 157.00 3.7K
14:32 157.00 157.00 157.00 157.00 0.1K
14:37 157.00 157.00 156.90 156.90 0.0K
14:43 156.80 156.90 156.80 156.90 1.6K
14:44 156.63 156.63 156.63 156.63 9.7K
14:45 156.75 156.75 156.75 156.75 1.6K
14:50 156.50 156.50 156.50 156.50 0.1K
14:52 156.50 156.50 156.50 156.50 0.0K
14:53 156.20 156.20 156.20 156.20 0.3K
14:54 156.10 156.10 156.10 156.10 0.2K
14:55 156.00 156.00 156.00 156.00 0.0K
14:59 156.30 156.40 156.30 156.40 1.1K
15:01 156.50 156.50 156.50 156.50 2.0K
15:02 156.60 156.70 156.60 156.70 1.9K
15:03 156.80 156.90 156.80 156.90 1.7K
15:04 157.10 157.10 157.00 157.00 2.2K
15:09 157.10 157.10 157.10 157.10 0.0K
15:10 157.00 157.00 157.00 157.00 1.1K
15:13 157.00 157.00 156.90 156.90 2.2K
15:15 156.70 156.70 156.70 156.70 1.5K
15:18 157.00 157.10 157.00 157.10 1.7K
15:19 157.10 157.20 157.00 157.20 1.2K
15:23 157.20 157.20 157.20 157.20 1.1K
15:25 157.30 157.30 157.30 157.30 0.7K
15:27 157.30 157.30 157.30 157.30 16.8K
15:30 157.10 157.10 157.10 157.10 0.5K
15:33 157.10 157.10 156.90 156.90 0.4K
15:35 157.00 157.00 157.00 157.00 0.4K
15:37 156.99 156.99 156.99 156.99 0.4K
15:40 156.90 156.90 156.90 156.90 0.0K
15:42 156.50 156.60 156.50 156.60 9.5K
15:43 156.60 156.69 156.60 156.69 0.8K
15:50 156.70 156.70 156.70 156.70 0.8K
15:51 156.60 156.60 156.60 156.60 0.3K
15:53 156.50 156.50 156.30 156.30 1.3K
15:56 156.30 156.30 156.20 156.23 3.4K
15:57 156.10 156.20 156.00 156.20 7.1K
15:58 156.40 156.50 156.40 156.50 17.1K
15:59 156.60 156.80 156.60 156.80 1.6K
16:00 156.70 156.90 156.70 156.90 5.1K
16:01 157.00 157.00 157.00 157.00 0.9K
16:03 156.90 156.90 156.80 156.80 1.7K
16:04 156.90 156.90 156.90 156.90 1.0K
16:05 157.10 157.20 157.10 157.20 1.1K
16:06 157.10 157.10 157.00 157.10 2.4K
16:07 157.30 157.40 157.30 157.30 1.9K
16:08 157.30 157.50 157.30 157.50 2.1K
16:10 157.40 157.40 157.40 157.40 1.5K
16:12 157.40 157.40 157.10 157.30 3.5K
16:13 157.20 157.20 157.00 157.00 13.1K
16:14 157.00 157.00 157.00 157.00 1.7K
16:15 157.00 157.20 157.00 157.20 4.9K
16:18 157.10 157.20 157.10 157.20 1.3K
16:19 157.20 157.20 157.20 157.20 2.5K
16:20 156.90 157.00 156.70 156.70 41.7K
16:22 156.70 156.70 156.70 156.70 2.1K
16:25 156.30 156.50 156.30 156.50 23.3K
16:28 156.60 156.60 156.53 156.53 5.3K
16:29 156.70 156.70 156.70 156.70 0.2K
16:35 155.70 155.70 155.70 155.70 208.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし