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
08:00 155.00 157.80 155.00 157.80 8.4K
08:02 156.25 156.25 156.25 156.25 1.8K
08:04 155.15 156.26 155.15 156.26 2.6K
08:06 157.70 157.70 157.60 157.60 21.6K
08:08 156.70 157.50 156.70 157.50 35.7K
08:16 157.10 157.10 157.10 157.10 0.0K
08:23 156.00 156.00 156.00 156.00 6.5K
08:24 155.90 156.40 155.90 156.40 3.8K
08:25 156.60 156.60 156.60 156.60 0.0K
08:28 156.40 156.70 156.40 156.70 0.7K
08:30 156.52 156.52 156.26 156.26 0.2K
08:36 156.48 156.48 156.48 156.48 0.0K
08:39 156.40 156.40 156.40 156.40 0.3K
09:08 156.60 156.60 156.60 156.60 2.5K
09:14 157.59 157.59 157.32 157.32 7.8K
09:24 157.10 157.10 157.10 157.10 0.0K
09:31 158.30 158.30 158.30 158.30 0.0K
09:36 157.20 157.20 157.20 157.20 0.5K
09:51 157.00 157.00 157.00 157.00 0.0K
10:00 156.13 156.13 156.13 156.13 13.2K
10:06 156.60 156.60 156.60 156.60 0.0K
10:11 156.00 156.00 156.00 156.00 0.0K
10:13 155.85 155.85 155.85 155.85 0.8K
10:20 155.70 155.70 155.70 155.70 0.2K
10:33 156.60 156.60 156.60 156.60 4.0K
10:35 155.50 155.50 155.50 155.50 0.0K
10:42 156.20 156.20 156.20 156.20 3.2K
10:49 156.20 156.20 156.20 156.20 3.2K
11:00 155.40 155.40 155.40 155.40 1.6K
11:09 155.33 155.33 155.33 155.33 0.3K
11:30 154.93 154.93 154.93 154.93 4.9K
11:44 154.93 154.93 154.93 154.93 0.8K
11:54 155.24 155.24 155.24 155.24 0.0K
12:02 154.30 154.30 154.30 154.30 0.0K
12:10 155.60 155.60 155.60 155.60 0.0K
12:12 155.04 155.04 154.98 154.98 6.4K
12:19 154.82 154.82 154.82 154.82 1.5K
12:48 154.56 154.73 154.56 154.73 1.5K
13:22 154.70 154.70 154.70 154.70 0.0K
13:26 154.70 154.70 154.70 154.70 1.0K
13:28 154.70 154.70 154.70 154.70 0.4K
13:31 154.57 154.57 154.57 154.57 0.3K
13:32 154.60 154.60 154.60 154.60 0.2K
13:37 154.40 154.40 154.40 154.40 4.7K
13:40 154.30 154.30 154.00 154.00 4.5K
13:41 154.08 154.08 154.08 154.08 0.0K
13:44 154.00 154.00 153.80 153.80 6.1K
13:45 153.80 153.80 153.80 153.80 1.7K
13:52 154.10 154.40 154.10 154.40 2.6K
13:53 154.40 154.40 154.40 154.40 0.0K
13:55 154.49 154.49 154.49 154.49 2.9K
13:58 154.30 154.30 154.30 154.30 1.1K
14:02 154.50 154.50 154.50 154.50 0.4K
14:15 154.60 154.60 154.60 154.60 1.0K
14:18 154.80 154.80 154.80 154.80 1.2K
14:24 154.50 154.50 154.50 154.50 0.7K
14:28 154.31 154.31 154.31 154.31 0.3K
14:30 154.50 154.50 154.50 154.50 0.6K
14:31 154.00 154.00 154.00 154.00 0.5K
14:32 154.00 154.00 154.00 154.00 0.9K
14:36 154.00 154.00 154.00 154.00 2.7K
14:37 154.10 154.10 154.10 154.10 0.0K
14:38 153.30 153.30 153.30 153.30 4.6K
14:40 153.60 153.60 153.60 153.60 0.1K
14:43 153.44 153.44 153.44 153.44 1.6K
14:46 153.60 153.80 153.60 153.60 5.5K
14:47 153.60 153.90 153.60 153.90 0.7K
14:50 153.60 153.60 153.60 153.60 1.4K
14:52 153.60 153.60 153.60 153.60 0.7K
15:01 153.50 153.50 153.50 153.50 0.0K
15:05 153.00 153.00 153.00 153.00 0.5K
15:06 153.30 153.40 153.30 153.40 2.8K
15:07 153.35 153.35 153.35 153.35 0.8K
15:09 153.50 153.60 153.50 153.60 1.8K
15:11 153.80 153.80 153.80 153.80 0.1K
15:26 153.70 153.70 153.70 153.70 5.3K
15:29 153.60 153.60 153.57 153.57 0.0K
15:32 153.47 153.50 153.47 153.50 1.0K
15:33 153.60 153.60 153.60 153.60 0.7K
15:36 153.60 153.60 153.60 153.60 0.1K
15:56 153.50 153.50 153.40 153.40 0.1K
15:57 153.20 153.20 153.20 153.20 0.7K
15:59 153.13 153.20 153.13 153.20 4.1K
16:01 153.30 153.30 153.30 153.30 0.2K
16:05 153.40 153.60 153.40 153.60 2.4K
16:08 153.20 153.20 153.20 153.20 0.4K
16:09 153.00 153.00 153.00 153.00 0.7K
16:10 153.27 153.27 153.27 153.27 0.7K
16:13 153.00 153.00 153.00 153.00 0.3K
16:14 153.00 153.00 153.00 153.00 3.4K
16:15 153.00 153.00 153.00 153.00 0.6K
16:16 153.10 153.10 153.10 153.10 0.9K
16:17 153.00 153.00 153.00 153.00 1.1K
16:18 153.00 153.00 153.00 153.00 0.7K
16:19 153.00 153.00 153.00 153.00 1.9K
16:20 153.00 153.00 153.00 153.00 0.5K
16:21 153.00 153.00 153.00 153.00 5.3K
16:22 153.10 153.10 153.10 153.10 3.3K
16:26 153.20 153.30 153.20 153.30 3.3K
16:27 153.30 153.30 153.20 153.20 3.2K
16:28 153.10 153.10 153.10 153.10 0.3K
16:29 153.10 153.10 153.10 153.10 0.3K
16:35 153.00 153.00 153.00 153.00 2,342.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし