Crest Nicholson Holdings plc (CRST)

CRST
🏛️ イギリス →
166.70
最終更新: 2025-10-06
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
08:00 171.70 171.70 170.37 170.37 19.1K
08:01 173.17 173.17 171.26 172.70 31.2K
08:02 173.20 173.20 170.46 170.90 12.5K
08:03 170.83 170.83 170.71 170.71 14.0K
08:04 170.00 170.00 170.00 170.00 7.6K
08:05 168.40 170.18 167.03 170.18 27.3K
08:06 171.72 171.72 170.00 170.00 9.8K
08:07 170.00 170.00 170.00 170.00 41.7K
08:08 172.30 172.30 172.30 172.30 0.0K
08:10 170.18 170.18 170.18 170.18 1.3K
08:11 170.00 170.00 170.00 170.00 45.0K
08:12 170.00 170.00 168.60 168.60 8.4K
08:15 170.10 170.10 170.10 170.10 0.9K
08:20 169.00 169.00 169.00 169.00 5.1K
08:21 168.00 168.00 168.00 168.00 8.3K
08:26 168.12 168.12 168.00 168.00 25.6K
08:30 167.00 167.70 166.80 166.80 7.7K
08:31 167.00 167.00 167.00 167.00 3.3K
08:33 166.00 166.00 166.00 166.00 3.3K
08:35 166.00 166.00 165.70 165.70 2.0K
08:36 165.80 165.80 165.70 165.70 5.1K
08:37 165.50 165.50 165.50 165.50 5.0K
08:39 165.60 168.40 165.60 168.40 13.4K
08:41 168.10 168.10 168.10 168.10 0.1K
08:44 168.10 168.10 168.10 168.10 0.0K
08:47 167.50 168.10 167.50 168.10 118.2K
08:48 168.00 168.10 168.00 168.10 13.6K
08:49 168.10 168.10 168.10 168.10 0.0K
08:50 169.10 170.30 169.10 170.30 16.8K
08:51 169.00 169.00 169.00 169.00 5.5K
08:54 171.76 172.20 171.76 172.20 0.1K
08:57 172.00 172.10 171.39 171.39 5.9K
08:58 172.20 172.20 172.00 172.00 1.6K
09:01 174.15 174.20 174.15 174.20 10.0K
09:05 177.40 177.40 177.40 177.40 0.0K
09:09 176.21 176.21 176.21 176.21 0.0K
09:15 176.21 176.21 176.21 176.21 2.1K
09:18 175.45 175.45 175.45 175.45 30.0K
09:28 175.14 175.14 175.14 175.14 5.0K
09:31 175.39 175.39 175.39 175.39 7.0K
09:38 176.00 176.00 176.00 176.00 0.3K
09:46 175.20 175.20 175.20 175.20 3.2K
09:47 175.60 175.90 174.60 174.60 4.0K
09:48 174.50 174.50 174.50 174.50 0.3K
09:50 174.18 174.80 174.18 174.80 4.2K
09:52 174.55 174.55 174.55 174.55 125.0K
09:53 174.00 174.30 174.00 174.30 5.1K
09:54 174.60 174.60 174.60 174.60 0.1K
09:58 174.64 174.64 174.64 174.64 0.3K
10:00 174.30 174.70 174.30 174.30 3.3K
10:02 174.70 174.70 174.12 174.12 2.3K
10:06 174.60 174.60 174.60 174.60 0.5K
10:10 174.80 174.80 174.80 174.80 0.9K
10:11 174.66 174.66 174.66 174.66 1.0K
10:14 174.19 174.30 174.19 174.30 16.9K
10:15 174.40 174.40 174.40 174.40 184.0K
10:16 174.40 174.40 174.00 174.00 33.9K
10:17 174.40 174.40 174.40 174.40 20.7K
10:18 174.00 174.20 173.70 173.70 14.7K
10:19 173.60 173.60 173.50 173.50 0.2K
10:20 173.50 173.50 173.50 173.50 0.0K
10:21 173.18 173.18 173.10 173.10 7.7K
10:23 172.50 172.50 172.50 172.50 0.5K
10:24 172.00 172.00 172.00 172.00 1.0K
10:25 172.00 172.00 172.00 172.00 2.0K
10:31 171.21 171.21 170.00 170.00 9.8K
10:34 170.00 170.00 169.70 169.70 1.2K
10:35 169.50 169.50 169.28 169.50 1.1K
10:37 171.10 171.10 171.00 171.00 1.8K
10:42 171.35 171.87 171.35 171.87 0.5K
10:43 171.27 171.27 171.27 171.27 5.0K
10:47 172.50 172.50 172.00 172.00 14.6K
10:50 171.24 171.24 171.10 171.10 2.4K
10:51 171.29 171.29 171.29 171.29 2.3K
10:54 171.20 171.20 171.20 171.20 1.5K
10:57 171.06 171.06 171.06 171.06 1.1K
10:58 171.02 171.02 171.02 171.02 1.3K
11:00 171.60 171.70 171.60 171.70 1.1K
11:07 170.60 171.50 170.60 171.50 3.8K
11:14 170.43 170.43 170.43 170.43 0.6K
11:16 170.30 170.30 170.30 170.30 0.2K
11:17 170.10 170.10 170.10 170.10 0.1K
11:18 169.80 169.80 169.70 169.70 33.4K
11:20 169.40 169.40 169.40 169.40 0.0K
11:23 168.02 168.02 168.02 168.02 3.0K
11:24 167.82 168.27 167.82 168.27 8.8K
11:26 168.09 168.09 168.09 168.09 7.1K
11:27 167.86 167.86 167.86 167.86 5.9K
11:42 167.80 167.80 167.26 167.26 17.1K
11:43 166.90 166.90 166.90 166.90 0.8K
11:50 166.12 166.12 166.12 166.12 0.1K
11:52 166.12 166.12 166.12 166.12 0.0K
11:53 166.90 166.90 165.00 165.00 0.7K
11:55 165.61 165.61 165.48 165.48 3.8K
11:57 166.20 166.20 166.20 166.20 0.0K
11:58 165.61 165.61 165.61 165.61 3.0K
12:00 166.20 166.20 166.20 166.20 0.0K
12:02 165.24 165.40 165.24 165.40 21.2K
12:03 165.40 165.40 165.00 165.00 0.9K
12:04 164.47 164.47 164.47 164.47 3.0K
12:05 165.20 165.30 165.20 165.30 35.4K
12:07 165.20 165.20 165.20 165.20 2.3K
12:18 167.10 167.10 167.10 167.10 0.0K
12:20 166.06 167.20 166.06 167.20 9.0K
12:29 167.50 167.50 167.50 167.50 0.0K
12:33 167.50 167.50 167.50 167.50 0.0K
12:36 167.50 167.50 167.50 167.50 0.0K
12:38 166.10 166.10 166.10 166.10 3.8K
12:47 165.40 165.40 165.40 165.40 0.0K
12:55 165.40 165.40 165.40 165.40 0.0K
12:56 165.21 165.21 165.21 165.21 1.0K
13:00 165.40 165.40 165.40 165.40 0.0K
13:05 165.30 165.30 164.20 164.20 12.4K
13:07 163.70 163.70 163.60 163.60 0.3K
13:08 163.60 163.60 163.60 163.60 0.1K
13:09 163.70 164.00 163.70 164.00 1.3K
13:11 164.20 164.20 164.20 164.20 0.0K
13:15 163.60 163.60 163.60 163.60 1.5K
13:17 163.34 163.34 163.00 163.00 4.4K
13:18 162.65 162.65 162.42 162.42 12.9K
13:24 162.90 162.90 162.90 162.90 0.0K
13:25 162.50 162.50 162.50 162.50 2.8K
13:26 162.90 162.90 162.90 162.90 0.0K
13:29 162.90 162.90 162.41 162.41 1.0K
13:31 162.00 162.44 162.00 162.44 0.4K
13:32 162.36 162.36 162.36 162.36 2.7K
13:33 162.36 162.36 162.36 162.36 0.5K
13:36 162.39 162.39 162.39 162.39 1.2K
13:37 162.63 162.63 162.63 162.63 25.0K
13:38 162.80 162.80 162.80 162.80 1.6K
13:41 162.50 162.50 162.50 162.50 0.0K
13:44 163.00 163.00 163.00 163.00 0.0K
13:45 161.90 161.90 161.50 161.80 16.7K
13:49 162.42 162.42 162.42 162.42 10.4K
13:50 162.70 162.70 162.70 162.70 3.1K
13:51 163.30 163.30 163.30 163.30 0.1K
13:53 162.75 162.75 162.75 162.75 1.2K
13:56 163.20 163.20 163.20 163.20 0.0K
13:58 163.20 163.20 163.20 163.20 0.0K
13:59 163.20 163.20 163.20 163.20 2.0K
14:07 163.10 163.10 163.10 163.10 2.0K
14:09 163.69 163.69 163.69 163.69 12.3K
14:13 163.00 163.00 162.70 162.70 6.5K
14:15 161.80 162.10 161.80 162.10 3.6K
14:16 161.72 161.72 161.00 161.00 14.6K
14:17 161.40 161.40 161.00 161.00 66.7K
14:18 161.00 161.00 161.00 161.00 9.2K
14:19 161.00 161.30 161.00 161.30 69.7K
14:21 160.40 160.40 160.40 160.40 0.5K
14:22 160.00 160.00 159.14 159.90 29.8K
14:23 159.85 159.95 159.85 159.95 2.0K
14:25 160.10 160.10 160.10 160.10 11.1K
14:28 161.00 161.00 161.00 161.00 23.1K
14:29 161.00 161.00 161.00 161.00 0.1K
14:30 161.00 161.00 160.40 160.60 28.7K
14:31 160.70 160.70 160.30 160.30 3.8K
14:33 160.90 161.10 160.90 161.10 2.9K
14:35 160.86 160.86 160.86 160.86 60.0K
14:38 161.50 161.50 161.50 161.50 39.6K
14:41 161.60 161.60 161.60 161.60 0.1K
14:42 160.00 160.00 160.00 160.00 45.7K
14:43 160.00 161.00 160.00 161.00 10.6K
14:44 161.00 161.00 161.00 161.00 1.5K
14:45 161.27 161.27 161.27 161.27 7.1K
14:46 161.80 161.80 161.80 161.80 3.4K
14:47 161.00 161.00 161.00 161.00 60.0K
14:49 162.90 162.90 161.80 161.80 3.5K
14:50 161.80 161.80 161.80 161.80 0.1K
14:51 162.20 162.20 162.20 162.20 3.6K
14:53 161.80 161.80 161.70 161.70 2.7K
14:54 161.70 161.80 161.70 161.80 1.6K
14:56 162.00 162.20 162.00 162.20 2.4K
14:58 162.30 162.50 162.30 162.50 5.6K
14:59 162.40 162.50 162.40 162.50 3.4K
15:00 162.80 162.80 162.80 162.80 0.0K
15:02 163.27 163.27 163.27 163.27 0.0K
15:05 163.90 163.90 163.90 163.90 0.0K
15:07 163.27 163.27 163.27 163.27 0.1K
15:10 162.83 162.83 162.83 162.83 1.8K
15:14 163.20 163.20 163.20 163.20 3.1K
15:15 162.66 163.50 162.60 163.50 9.1K
15:17 163.78 163.78 163.78 163.78 0.7K
15:27 164.17 164.60 164.00 164.60 26.8K
15:28 165.27 165.27 165.27 165.27 6.0K
15:29 164.80 164.80 164.80 164.80 1.5K
15:30 164.88 164.88 164.88 164.88 2.0K
15:32 164.89 164.89 164.89 164.89 0.1K
15:33 165.71 165.71 165.71 165.71 10.0K
15:34 165.00 165.00 164.10 164.10 28.8K
15:37 163.00 163.00 163.00 163.00 0.1K
15:39 162.73 162.73 162.73 162.73 6.8K
15:41 162.00 162.00 162.00 162.00 2.9K
15:44 161.80 162.40 161.80 162.20 6.1K
15:45 161.90 162.00 161.90 162.00 5.7K
15:49 162.00 162.00 161.80 161.80 2.0K
15:50 162.20 162.20 162.20 162.20 0.0K
15:55 161.90 161.90 161.90 161.90 0.9K
15:56 161.97 161.97 161.97 161.97 1.2K
15:57 162.10 162.10 162.10 162.10 1.7K
15:58 162.00 162.05 162.00 162.00 55.4K
15:59 162.00 162.10 162.00 162.00 105.3K
16:00 162.00 162.10 162.00 162.00 15.0K
16:01 162.00 162.00 162.00 162.00 8.4K
16:02 162.00 162.20 162.00 162.20 18.2K
16:04 164.89 164.89 164.89 164.89 0.0K
16:05 164.70 164.70 164.70 164.70 8.0K
16:07 164.39 164.40 164.39 164.40 1.1K
16:09 164.50 164.50 164.00 164.00 1.1K
16:12 164.00 164.00 163.90 163.90 0.9K
16:13 163.90 163.90 163.40 163.60 4.3K
16:18 163.60 163.60 163.60 163.60 2.4K
16:19 164.10 164.10 164.10 164.10 4.3K
16:20 164.30 164.30 164.30 164.30 1.0K
16:22 164.10 164.40 163.18 164.40 2.3K
16:23 163.90 163.90 163.20 163.80 4.7K
16:24 164.27 164.27 164.27 164.27 0.6K
16:27 164.15 164.15 164.15 164.15 2.0K
16:28 164.40 164.40 164.20 164.20 1.4K
16:35 163.00 163.00 163.00 163.00 437.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし