Crest Nicholson Holdings plc (CRST)

CRST
🏛️ イギリス →
167.20
最終更新: 2025-10-03
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 0.3K
08:02 156.40 156.40 156.40 156.40 1.6K
08:11 153.80 153.80 153.80 153.80 6.6K
08:13 151.90 151.90 151.90 151.90 3.1K
08:14 152.17 152.40 152.17 152.40 3.8K
08:15 154.60 154.60 154.60 154.60 8.0K
08:16 153.61 153.61 153.61 153.61 0.6K
08:20 154.00 154.00 153.40 153.40 1.1K
08:24 153.60 153.60 153.60 153.60 2.8K
08:30 153.77 153.77 153.77 153.77 0.0K
08:37 153.80 153.80 153.80 153.80 0.0K
08:41 153.10 153.10 153.10 153.10 0.3K
08:42 153.30 153.30 153.30 153.30 1.4K
08:45 153.40 153.40 153.40 153.40 0.2K
08:47 152.90 152.90 152.70 152.70 2.8K
08:50 152.70 153.00 152.70 153.00 0.4K
08:51 153.10 153.10 153.10 153.10 0.3K
08:54 153.40 153.40 153.40 153.40 0.0K
09:04 153.40 153.40 153.40 153.40 1.8K
09:05 154.70 154.70 154.70 154.70 5.7K
09:08 154.60 154.60 154.60 154.60 0.0K
09:09 154.33 154.70 154.33 154.70 3.6K
09:12 154.60 154.70 154.60 154.70 1.4K
09:15 154.50 154.50 154.50 154.50 0.0K
09:18 154.50 154.50 154.50 154.50 0.5K
09:22 154.50 155.80 154.50 155.80 2.2K
09:31 154.70 154.70 154.40 154.40 1.4K
09:32 154.40 154.40 154.40 154.40 0.0K
09:34 154.10 154.10 154.10 154.10 0.0K
09:35 154.10 154.30 154.00 154.00 0.4K
09:38 153.80 153.80 153.70 153.70 0.1K
09:40 153.90 154.50 153.90 154.50 3.1K
09:45 154.30 154.30 154.30 154.30 1.2K
09:53 154.10 154.10 154.10 154.10 0.7K
09:54 154.20 154.20 154.20 154.20 0.8K
09:55 154.30 155.10 154.30 155.10 0.5K
09:57 155.00 155.00 155.00 155.00 0.2K
09:58 155.00 155.00 155.00 155.00 1.7K
09:59 154.90 154.90 154.80 154.80 0.2K
10:01 154.10 154.10 154.10 154.10 1.6K
10:06 154.34 154.34 154.34 154.34 0.2K
10:08 154.25 154.25 154.25 154.25 0.1K
10:20 153.70 153.70 153.70 153.70 0.6K
10:31 154.04 154.04 154.04 154.04 0.5K
10:40 154.10 154.20 154.10 154.20 1.3K
10:45 154.20 154.20 154.20 154.20 4.8K
10:46 154.40 154.40 154.40 154.40 0.5K
10:54 154.40 154.40 154.40 154.40 0.3K
11:15 154.80 154.80 154.80 154.80 1.7K
11:58 153.69 153.69 153.69 153.69 1.0K
12:14 153.10 153.10 153.10 153.10 0.3K
12:18 153.80 153.80 153.80 153.80 5.2K
12:23 153.70 153.70 153.70 153.70 2.7K
12:32 153.74 153.74 153.74 153.74 0.0K
12:36 153.70 153.70 153.70 153.70 2.0K
12:41 153.40 153.40 153.40 153.40 0.1K
12:50 153.40 153.40 153.40 153.40 0.6K
12:57 153.28 153.28 153.28 153.28 8.4K
13:04 153.00 153.00 153.00 153.00 5.0K
13:05 153.00 153.00 153.00 153.00 1.0K
13:06 153.00 153.00 153.00 153.00 40.0K
13:07 153.00 153.00 153.00 153.00 7.2K
13:09 153.20 153.30 153.20 153.30 1.2K
13:20 153.00 153.00 153.00 153.00 1.0K
13:26 153.00 153.00 153.00 153.00 0.6K
13:27 153.18 153.18 153.18 153.18 10.0K
13:33 153.00 153.00 153.00 153.00 3.5K
13:35 153.00 153.00 153.00 153.00 2.0K
13:36 153.00 153.00 153.00 153.00 1.0K
13:37 153.00 153.00 153.00 153.00 23.1K
13:38 153.00 153.00 153.00 153.00 1.0K
13:39 153.00 153.00 153.00 153.00 3.7K
13:41 153.00 153.00 153.00 153.00 8.3K
13:42 153.00 153.00 153.00 153.00 1.3K
13:43 153.00 153.00 153.00 153.00 0.0K
13:44 153.00 153.00 153.00 153.00 2.1K
13:46 152.60 152.60 152.60 152.60 0.7K
13:47 152.10 152.10 152.10 152.10 0.5K
13:49 152.41 152.41 152.41 152.41 0.6K
13:53 152.40 152.40 152.40 152.40 6.5K
13:56 152.60 152.60 152.60 152.60 3.1K
14:00 152.70 152.70 152.70 152.70 0.0K
14:01 152.40 152.40 152.40 152.40 0.7K
14:03 152.10 152.10 152.10 152.10 1.0K
14:10 152.29 152.29 152.29 152.29 0.3K
14:11 152.10 152.10 152.10 152.10 0.6K
14:12 151.77 151.77 151.77 151.77 0.2K
14:13 151.62 152.00 151.62 152.00 3.7K
14:16 151.90 151.90 151.90 151.90 0.0K
14:17 151.30 151.30 151.30 151.30 0.5K
14:20 151.60 151.60 151.50 151.50 0.1K
14:22 151.10 151.30 151.10 151.30 2.2K
14:23 151.40 151.60 151.40 151.60 2.2K
14:26 151.80 151.80 151.80 151.80 0.0K
14:31 151.73 151.73 151.73 151.73 22.9K
14:32 151.50 151.50 150.93 150.93 4.3K
14:34 150.97 150.97 150.97 150.97 2.0K
14:36 151.20 151.20 151.20 151.20 0.2K
14:37 151.20 151.20 151.20 151.20 0.0K
14:39 151.20 151.30 150.70 150.70 4.1K
14:43 151.30 151.30 151.30 151.30 1.4K
14:45 151.40 151.40 151.40 151.40 0.0K
14:49 151.40 151.40 151.40 151.40 2.2K
14:53 151.47 151.47 151.47 151.47 2.6K
14:54 151.70 152.30 151.70 152.30 46.4K
14:55 152.50 152.50 152.50 152.50 27.5K
14:59 152.80 152.80 152.80 152.80 0.0K
15:00 152.50 152.50 152.50 152.50 2.8K
15:01 152.64 152.64 152.64 152.64 0.0K
15:02 152.50 152.50 152.50 152.50 1.9K
15:03 152.60 152.60 152.10 152.10 11.5K
15:05 152.20 152.20 152.20 152.20 0.9K
15:10 152.20 152.20 152.10 152.10 4.4K
15:11 152.40 152.70 152.40 152.70 6.8K
15:22 152.63 152.63 152.63 152.63 1.3K
15:23 153.10 153.10 153.10 153.10 4.7K
15:24 152.80 152.80 152.80 152.80 0.2K
15:30 153.00 153.00 153.00 153.00 0.1K
15:34 152.70 153.20 152.70 153.20 3.9K
15:52 153.50 153.50 153.50 153.50 2.5K
15:55 153.67 153.67 153.67 153.67 0.0K
16:03 153.30 153.30 153.30 153.30 0.9K
16:10 153.30 153.30 153.30 153.30 0.9K
16:11 153.30 153.30 153.30 153.30 0.5K
16:12 153.50 153.50 153.50 153.50 7.2K
16:14 153.68 153.68 153.68 153.68 1.2K
16:15 153.40 153.70 153.40 153.70 29.5K
16:20 153.50 153.50 153.30 153.40 5.5K
16:21 153.30 153.60 153.30 153.60 1.2K
16:24 153.70 153.80 153.70 153.80 8.1K
16:25 153.80 153.90 153.70 153.90 17.5K
16:26 154.21 154.21 154.21 154.21 0.4K
16:29 154.05 154.40 154.05 154.40 12.0K
16:35 153.30 153.30 153.30 153.30 212.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし