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
08:00 172.50 172.50 172.50 172.50 0.0K
08:01 173.29 173.29 173.29 173.29 1.5K
08:02 174.90 174.90 174.90 174.90 0.0K
08:05 174.16 174.59 174.16 174.59 1.6K
08:06 175.00 175.00 175.00 175.00 0.0K
08:07 174.46 176.04 174.46 176.04 3.9K
08:08 174.60 174.60 174.40 174.40 1.7K
08:09 176.41 176.41 176.41 176.41 0.0K
08:11 175.84 175.84 175.84 175.84 1.1K
08:13 174.00 174.00 174.00 174.00 0.0K
08:16 177.00 177.00 177.00 177.00 0.0K
08:22 175.20 175.20 175.20 175.20 0.6K
08:28 175.80 175.80 175.80 175.80 3.0K
08:31 175.32 175.32 175.32 175.32 1.9K
08:38 174.80 175.00 174.60 174.80 14.3K
08:39 174.80 174.80 174.80 174.80 0.0K
08:45 174.62 174.62 174.62 174.62 1.0K
08:46 174.47 174.47 174.47 174.47 0.0K
08:52 175.10 175.70 175.10 175.70 18.4K
08:56 175.70 175.70 175.70 175.70 1.6K
08:58 175.40 175.40 175.40 175.40 0.0K
08:59 175.57 175.57 175.57 175.57 0.0K
09:00 176.03 176.03 176.03 176.03 0.0K
09:12 175.88 175.88 175.88 175.88 0.3K
09:18 175.40 175.40 175.40 175.40 0.2K
09:19 175.50 175.50 175.40 175.40 4.6K
09:26 174.50 174.50 174.50 174.50 0.1K
09:27 175.06 175.06 175.06 175.06 0.5K
09:29 175.28 175.28 175.28 175.28 0.5K
09:34 175.10 175.10 174.20 175.10 20.9K
09:35 175.10 175.10 175.10 175.10 41.8K
09:45 175.30 175.30 175.30 175.30 0.3K
09:50 174.90 175.30 174.90 175.30 7.6K
09:53 175.50 175.50 175.50 175.50 0.4K
09:55 175.10 175.10 175.10 175.10 26.8K
09:58 175.20 175.20 175.20 175.20 1.4K
09:59 175.00 175.00 175.00 175.00 0.7K
10:01 175.08 175.08 175.08 175.08 0.0K
10:02 175.32 175.32 175.32 175.32 0.0K
10:04 175.24 175.24 175.24 175.24 0.1K
10:05 175.10 175.10 175.00 175.00 1.4K
10:09 175.40 175.40 175.38 175.38 6.1K
10:17 175.30 175.30 175.20 175.20 1.2K
10:23 175.10 175.10 174.90 174.90 1.3K
10:26 174.90 175.05 174.90 175.05 2.3K
10:27 175.00 175.00 174.90 175.00 9.3K
10:30 175.00 175.10 175.00 175.00 7.5K
10:31 175.00 175.00 175.00 175.00 34.4K
10:47 175.04 175.04 175.04 175.04 50.0K
10:54 174.80 174.80 174.80 174.80 5.4K
10:55 175.00 175.00 174.70 174.70 4.5K
10:56 174.90 174.90 174.90 174.90 0.6K
10:57 175.00 175.00 175.00 175.00 7.9K
10:58 174.90 174.90 174.90 174.90 7.6K
10:59 175.00 175.00 175.00 175.00 0.0K
11:09 175.20 175.20 175.20 175.20 2.5K
11:23 175.40 175.60 175.40 175.60 31.2K
11:26 175.68 175.68 175.68 175.68 3.3K
11:27 175.20 175.20 175.20 175.20 53.2K
11:28 175.50 175.81 175.50 175.50 10.0K
11:38 175.90 176.00 175.70 176.00 17.1K
11:39 175.90 175.90 175.90 175.90 2.3K
11:40 175.80 175.80 175.80 175.80 4.8K
11:42 175.90 175.90 175.80 175.80 105.5K
11:44 175.81 175.81 175.81 175.81 1.1K
11:46 175.82 175.82 175.82 175.82 2.3K
11:57 175.90 175.90 175.90 175.90 12.6K
11:59 176.00 176.00 176.00 176.00 0.0K
12:00 176.00 176.00 176.00 176.00 6.2K
12:01 176.40 176.40 176.40 176.40 0.3K
12:03 176.25 176.25 176.25 176.25 2.2K
12:04 176.00 176.00 176.00 176.00 0.2K
12:09 176.25 176.25 176.25 176.25 2.6K
12:13 176.25 176.25 176.25 176.25 8.8K
12:15 175.80 175.80 175.80 175.80 20.1K
12:16 175.85 176.00 175.85 176.00 9.8K
12:20 176.20 176.20 176.20 176.20 2.0K
12:22 176.00 176.00 176.00 176.00 0.1K
12:28 176.11 176.11 176.11 176.11 0.0K
12:33 176.25 176.25 176.25 176.25 0.3K
12:36 176.25 176.25 176.25 176.25 4.0K
12:43 176.40 176.40 176.40 176.40 3.4K
12:52 176.50 176.50 176.50 176.50 2.6K
12:58 176.60 176.60 176.60 176.60 0.2K
12:59 176.80 176.80 176.80 176.80 0.3K
13:02 176.90 176.90 176.90 176.90 0.0K
13:04 176.90 176.90 176.90 176.90 0.1K
13:06 176.90 176.90 176.90 176.90 1.4K
13:08 177.00 177.00 177.00 177.00 0.6K
13:10 177.00 177.00 177.00 177.00 0.1K
13:14 176.90 176.90 176.90 176.90 0.0K
13:18 176.90 176.90 176.90 176.90 2.8K
13:25 176.70 176.70 176.70 176.70 1.2K
13:27 177.00 177.00 177.00 177.00 0.1K
13:28 177.00 177.00 177.00 177.00 0.0K
13:35 176.90 176.90 176.80 176.80 2.3K
13:36 176.80 176.80 176.80 176.80 4.3K
13:37 176.80 176.80 176.80 176.80 10.0K
13:38 176.80 176.80 176.80 176.80 5.0K
13:39 176.78 176.78 176.78 176.78 0.3K
13:41 177.00 177.00 177.00 177.00 28.0K
13:42 177.10 177.10 177.10 177.10 0.9K
13:52 177.00 177.00 176.50 176.50 7.0K
13:58 175.90 175.90 175.90 175.90 0.0K
14:12 176.53 176.53 176.53 176.53 0.8K
14:19 176.60 176.70 176.60 176.70 1.9K
14:21 176.20 176.20 176.20 176.20 1.5K
14:32 175.90 175.90 175.90 175.90 1.5K
14:41 176.12 176.12 176.12 176.12 3.0K
14:48 176.20 176.20 176.20 176.20 0.0K
14:51 175.80 175.80 175.80 175.80 3.1K
14:56 175.80 175.80 175.80 175.80 0.0K
14:57 175.70 175.80 175.70 175.80 1.5K
15:06 175.80 175.80 175.80 175.80 0.8K
15:18 175.56 175.80 175.56 175.72 1.4K
15:22 175.90 175.90 175.90 175.90 1.0K
15:24 175.90 175.90 175.90 175.90 0.0K
15:26 175.90 175.90 175.60 175.60 11.2K
15:27 175.50 175.50 175.50 175.50 2.3K
15:33 175.30 175.30 175.30 175.30 2.5K
15:34 175.10 175.10 175.10 175.10 0.2K
15:39 175.44 175.44 175.44 175.44 1.5K
15:41 175.20 175.20 175.10 175.10 1.3K
15:42 175.10 175.10 175.00 175.00 6.0K
15:43 175.30 175.40 175.30 175.40 0.6K
15:44 175.25 175.25 175.25 175.25 1.8K
15:52 175.50 175.50 175.50 175.50 0.4K
15:54 175.30 175.30 175.30 175.30 1.3K
15:56 175.35 175.50 175.35 175.50 1.9K
15:57 175.40 175.40 175.40 175.40 2.4K
15:58 175.30 175.30 175.20 175.20 1.4K
16:11 175.10 175.10 174.80 174.80 10.4K
16:17 174.50 174.50 174.50 174.50 6.5K
16:20 174.50 174.60 174.50 174.60 3.0K
16:22 174.80 174.80 174.80 174.80 0.3K
16:26 174.60 174.60 174.60 174.60 5.2K
16:27 174.90 175.00 174.90 175.00 3.8K
16:28 175.00 175.00 175.00 175.00 0.3K
16:35 174.70 174.70 174.70 174.70 454.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし