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
08:00 153.20 153.20 153.20 153.20 0.8K
08:02 154.24 154.24 154.24 154.24 0.6K
08:04 154.80 154.80 154.80 154.80 0.5K
08:05 155.81 155.81 155.81 155.81 2.0K
08:09 153.90 153.90 153.30 153.30 15.1K
08:10 153.70 153.80 153.70 153.80 3.1K
08:12 154.50 154.60 154.50 154.60 1.3K
08:19 156.40 156.40 156.40 156.40 0.0K
08:31 155.71 155.71 155.71 155.71 0.5K
08:32 156.40 156.40 156.40 156.40 0.0K
08:37 155.71 155.71 155.71 155.71 0.0K
08:59 155.20 155.20 155.20 155.20 0.0K
09:02 155.11 155.11 155.11 155.11 26.2K
09:09 155.10 155.10 155.10 155.10 2.5K
09:14 154.32 154.32 154.32 154.32 0.7K
09:16 154.32 154.32 154.32 154.32 0.3K
09:19 154.32 154.32 154.32 154.32 1.3K
09:20 154.80 154.80 154.70 154.70 6.6K
09:31 154.90 155.00 154.90 155.00 8.4K
09:33 154.60 154.60 154.60 154.60 0.7K
09:36 154.58 154.58 154.58 154.58 0.5K
09:43 154.40 154.40 154.40 154.40 0.6K
09:45 154.60 154.80 154.60 154.80 3.7K
09:48 155.10 155.10 155.10 155.10 0.9K
09:50 155.20 155.20 155.20 155.20 1.5K
09:51 155.67 155.67 155.67 155.67 0.0K
09:55 156.00 156.00 156.00 156.00 0.1K
10:01 156.21 156.21 155.50 155.50 61.9K
10:03 155.45 155.45 155.45 155.45 3.2K
10:07 155.70 156.10 155.70 156.10 5.3K
10:12 155.90 155.90 155.90 155.90 0.0K
10:16 156.00 156.20 156.00 156.20 4.7K
10:17 156.00 156.00 156.00 156.00 0.0K
10:26 156.30 156.30 156.30 156.30 0.1K
10:28 155.70 155.70 155.70 155.70 1.1K
10:35 155.50 155.50 155.50 155.50 1.7K
10:37 155.70 155.70 155.70 155.70 2.5K
10:46 155.80 155.80 155.80 155.80 0.0K
10:47 155.78 155.80 155.78 155.80 0.6K
10:49 155.80 155.80 155.80 155.80 0.0K
10:56 156.00 156.10 156.00 156.10 1.3K
11:03 156.04 156.04 156.04 156.04 0.8K
11:06 155.70 155.70 155.70 155.70 0.7K
11:09 155.10 155.10 155.10 155.10 0.1K
11:10 155.24 155.24 155.10 155.10 0.3K
11:27 155.10 155.10 155.10 155.10 2.2K
11:28 154.80 155.00 154.80 155.00 1.0K
11:30 154.90 154.90 154.90 154.90 0.9K
11:32 155.00 155.10 155.00 155.10 2.8K
11:33 155.00 155.00 154.90 154.90 2.7K
11:34 154.90 154.90 154.90 154.90 0.5K
11:35 155.10 155.10 155.10 155.10 0.1K
11:41 154.87 154.87 154.87 154.87 0.5K
11:43 154.90 154.90 154.90 154.90 0.6K
11:45 155.00 155.10 155.00 155.10 2.1K
11:47 154.90 154.90 154.90 154.90 0.1K
11:51 154.90 154.90 154.80 154.80 1.6K
11:53 154.80 154.80 154.80 154.80 1.3K
12:02 154.60 154.70 154.60 154.70 1.2K
12:03 154.50 154.50 154.40 154.40 22.5K
12:04 154.40 154.40 154.40 154.40 0.8K
12:06 154.30 154.30 154.00 154.00 14.2K
12:08 154.10 154.10 154.10 154.10 0.5K
12:11 154.10 154.10 154.10 154.10 1.0K
12:13 154.80 154.80 154.40 154.40 8.1K
12:23 154.40 154.40 154.40 154.40 1.1K
12:30 154.30 154.30 154.30 154.30 10.0K
12:32 154.50 154.50 154.00 154.00 13.5K
12:34 154.20 154.20 153.90 153.90 6.5K
12:36 153.87 153.87 153.87 153.87 2.8K
12:37 153.90 153.90 153.90 153.90 1.3K
12:38 153.87 153.87 153.87 153.87 0.5K
12:40 153.90 153.90 153.90 153.90 0.8K
12:42 153.90 153.90 153.90 153.90 0.5K
12:43 153.90 153.90 153.90 153.90 0.0K
12:54 153.60 153.80 153.60 153.80 0.8K
12:56 153.80 153.80 153.80 153.80 0.2K
13:03 153.80 154.30 153.80 154.30 1.2K
13:05 153.87 153.87 153.87 153.87 0.7K
13:07 153.70 153.70 153.70 153.70 0.8K
13:13 153.91 153.91 153.91 153.91 1.3K
13:17 153.83 153.83 153.83 153.83 0.9K
13:19 153.70 153.70 153.70 153.70 0.5K
13:22 153.50 153.50 153.50 153.50 0.1K
13:23 153.50 153.50 153.50 153.50 0.4K
13:25 153.60 153.60 153.50 153.50 25.2K
13:27 153.10 153.10 153.10 153.10 0.5K
13:28 153.20 153.30 153.20 153.30 1.4K
13:34 153.10 153.10 153.10 153.10 0.0K
13:44 153.00 153.10 153.00 153.10 4.3K
13:49 153.09 153.09 153.09 153.09 6.7K
13:50 153.10 153.10 153.10 153.10 2.1K
13:52 153.20 153.20 153.20 153.20 2.8K
13:53 153.30 153.30 153.30 153.30 0.5K
13:56 153.30 153.30 153.30 153.30 0.2K
14:00 153.00 153.05 153.00 153.05 4.1K
14:03 153.00 153.00 153.00 153.00 0.6K
14:04 153.00 153.00 153.00 153.00 0.4K
14:05 153.20 153.20 153.20 153.20 0.3K
14:08 153.00 153.00 153.00 153.00 0.8K
14:09 153.00 153.00 153.00 153.00 0.2K
14:13 153.00 153.00 153.00 153.00 1.1K
14:17 153.00 153.10 153.00 153.10 4.3K
14:18 153.20 153.20 153.20 153.20 0.6K
14:23 153.30 153.30 153.20 153.20 3.3K
14:25 153.20 153.20 153.20 153.20 1.0K
14:30 153.10 153.10 153.10 153.10 0.8K
14:31 153.20 153.20 153.20 153.20 1.2K
14:32 153.30 153.30 153.30 153.30 0.1K
14:33 153.30 153.50 153.30 153.50 1.1K
14:36 153.10 153.10 153.10 153.10 0.0K
14:37 153.10 153.10 153.00 153.00 1.8K
14:41 153.20 153.20 153.20 153.20 0.1K
14:43 153.00 153.00 153.00 153.00 0.9K
14:44 153.20 153.30 153.20 153.30 0.6K
14:46 153.25 153.25 153.25 153.25 0.9K
14:47 153.30 153.30 153.30 153.30 0.9K
14:48 153.30 153.40 153.30 153.40 2.9K
14:51 153.42 153.60 153.42 153.60 4.3K
14:52 153.90 154.10 153.90 154.10 2.4K
14:56 153.90 153.90 153.90 153.90 0.0K
15:01 154.10 154.10 154.10 154.10 0.2K
15:02 154.20 154.20 154.20 154.20 0.0K
15:04 154.10 154.10 154.10 154.10 6.9K
15:05 154.40 154.40 154.40 154.40 4.6K
15:07 154.40 154.40 154.20 154.20 24.3K
15:13 154.10 154.10 154.10 154.10 0.3K
15:17 154.77 154.77 154.00 154.00 61.0K
15:18 154.00 154.20 154.00 154.20 1.7K
15:19 154.30 154.60 154.30 154.60 8.7K
15:28 154.90 155.00 154.84 155.00 1.8K
15:34 154.70 154.70 154.70 154.70 0.9K
15:38 154.60 154.60 154.60 154.60 0.8K
15:40 154.90 154.90 154.90 154.90 1.5K
15:41 155.00 155.00 155.00 155.00 0.7K
15:43 155.00 155.00 155.00 155.00 0.4K
15:49 155.10 155.10 155.10 155.10 4.1K
15:51 154.90 154.90 154.90 154.90 3.8K
15:53 154.90 156.10 154.90 156.10 2.7K
15:54 155.10 155.10 155.10 155.10 0.1K
15:55 154.83 154.95 154.83 154.95 0.1K
15:58 155.04 155.04 155.04 155.04 0.1K
16:00 154.90 155.00 154.90 155.00 0.4K
16:03 154.80 154.80 154.80 154.80 0.3K
16:05 155.00 155.00 155.00 155.00 0.6K
16:06 154.97 154.97 154.97 154.97 0.2K
16:07 155.00 155.00 155.00 155.00 0.0K
16:08 155.00 155.00 155.00 155.00 0.2K
16:12 155.10 155.10 155.10 155.10 2.6K
16:17 154.80 154.80 154.60 154.60 2.2K
16:18 154.40 154.40 154.40 154.40 0.2K
16:20 154.40 154.40 154.30 154.30 2.5K
16:22 154.30 154.30 154.20 154.20 0.9K
16:23 154.20 154.40 154.20 154.40 2.8K
16:24 154.20 154.50 154.20 154.20 2.5K
16:25 154.20 154.20 154.20 154.20 0.6K
16:26 154.30 154.30 154.30 154.30 0.1K
16:28 154.30 154.30 154.30 154.30 4.9K
16:29 154.20 155.30 154.20 155.30 5.1K
16:35 154.00 154.00 154.00 154.00 293.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし