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
08:00 170.80 175.00 170.80 175.00 2.7K
08:07 170.80 170.80 170.80 170.80 10.0K
08:09 170.40 170.70 170.30 170.40 1.0K
08:14 170.30 170.30 170.30 170.30 4.8K
08:15 170.70 170.70 170.70 170.70 0.0K
08:16 170.28 170.28 170.28 170.28 0.9K
08:17 169.90 169.90 169.90 169.90 0.6K
08:18 170.20 170.20 170.20 170.20 0.0K
08:19 170.50 170.50 170.50 170.50 3.6K
08:21 170.20 170.20 170.20 170.20 1.3K
08:23 170.70 170.70 170.70 170.70 0.0K
08:32 170.33 170.33 170.00 170.00 8.6K
08:33 170.00 170.00 170.00 170.00 0.0K
08:34 170.47 170.47 170.00 170.00 2.2K
08:36 170.00 170.10 170.00 170.00 31.6K
08:37 170.00 170.50 170.00 170.50 37.4K
08:38 170.00 170.70 170.00 170.70 39.8K
08:40 170.50 170.50 170.00 170.00 7.6K
08:41 170.10 170.20 170.10 170.20 18.6K
08:43 170.00 170.30 170.00 170.30 19.3K
08:47 170.00 170.00 170.00 170.00 11.7K
08:48 170.00 170.30 170.00 170.00 46.6K
08:49 170.00 170.00 170.00 170.00 54.8K
08:50 170.00 170.10 170.00 170.10 2.2K
08:53 170.10 170.10 170.00 170.00 3.6K
08:57 170.30 170.30 170.30 170.30 0.6K
08:58 170.60 170.60 170.60 170.60 0.8K
08:59 170.00 170.00 170.00 170.00 5.0K
09:03 170.50 170.50 170.50 170.50 0.0K
09:04 170.50 170.50 170.50 170.50 0.2K
09:05 170.70 170.70 170.70 170.70 1.1K
09:07 170.50 170.50 170.50 170.50 0.1K
09:08 170.30 170.30 170.30 170.30 0.1K
09:13 170.20 170.20 170.20 170.20 0.7K
09:14 170.10 170.10 170.10 170.10 0.8K
09:15 170.00 170.00 170.00 170.00 13.6K
09:16 170.00 170.00 170.00 170.00 1.9K
09:19 170.00 170.00 170.00 170.00 2.3K
09:20 170.00 170.00 170.00 170.00 2.2K
09:22 169.70 169.70 169.60 169.60 5.1K
09:23 169.50 169.60 169.50 169.60 0.7K
09:25 169.80 169.90 169.80 169.90 1.2K
09:27 169.90 170.00 169.90 170.00 2.0K
09:28 169.84 169.84 169.84 169.84 0.6K
09:30 170.00 170.00 170.00 170.00 15.9K
09:35 170.00 170.00 170.00 170.00 2.7K
09:37 170.00 170.10 170.00 170.10 2.0K
09:40 170.20 170.20 170.20 170.20 0.0K
09:45 170.13 170.13 170.13 170.13 1.1K
09:46 170.00 170.00 170.00 170.00 11.5K
09:47 170.00 170.00 170.00 170.00 17.4K
09:48 170.00 170.00 170.00 170.00 0.5K
09:49 170.00 170.00 170.00 170.00 0.5K
09:50 170.00 170.00 170.00 170.00 0.3K
09:51 170.00 170.00 170.00 170.00 2.4K
09:52 170.00 170.00 170.00 170.00 0.6K
09:53 170.10 170.10 170.10 170.10 0.0K
09:54 170.20 170.20 170.20 170.20 0.0K
09:55 170.15 170.15 170.15 170.15 1.4K
10:00 170.00 170.00 170.00 170.00 0.5K
10:05 170.30 170.30 170.30 170.30 1.7K
10:10 170.20 170.20 170.20 170.20 0.0K
10:11 170.30 170.40 170.30 170.35 1.0K
10:14 170.20 170.20 170.20 170.20 0.0K
10:28 170.20 170.20 170.20 170.20 0.5K
10:30 170.40 170.40 170.40 170.40 0.1K
10:31 170.50 170.50 170.50 170.50 0.3K
10:34 170.70 170.70 170.70 170.70 1.9K
10:40 170.80 170.80 170.80 170.80 0.3K
10:45 170.44 170.44 170.20 170.20 1.9K
10:46 170.20 170.20 170.20 170.20 0.5K
10:49 170.00 170.00 170.00 170.00 4.7K
10:50 170.00 170.00 170.00 170.00 14.4K
10:51 170.00 170.00 170.00 170.00 38.0K
10:53 170.00 170.00 170.00 170.00 1.7K
10:54 170.00 170.00 170.00 170.00 0.7K
10:55 170.00 170.00 170.00 170.00 1.7K
10:59 170.00 170.00 170.00 170.00 1.6K
11:01 170.00 170.00 170.00 170.00 0.1K
11:03 170.10 170.20 170.10 170.20 0.6K
11:07 170.30 170.30 170.30 170.30 0.1K
11:12 170.00 170.00 170.00 170.00 23.0K
11:13 170.00 170.00 170.00 170.00 2.2K
11:24 170.10 170.10 170.10 170.10 0.0K
11:38 170.09 170.09 170.09 170.09 1.5K
11:39 170.00 170.00 170.00 170.00 0.5K
11:40 170.00 170.00 170.00 170.00 3.4K
11:41 170.00 170.00 170.00 170.00 0.5K
11:42 170.00 170.00 170.00 170.00 1.3K
11:43 170.00 170.00 170.00 170.00 0.4K
11:44 170.00 170.00 170.00 170.00 1.8K
11:46 170.00 170.00 170.00 170.00 2.6K
11:47 170.00 170.00 168.70 168.70 43.1K
11:54 168.00 168.00 168.00 168.00 1.0K
11:56 168.10 168.20 168.00 168.00 1.8K
11:59 168.00 168.00 168.00 168.00 0.9K
12:01 168.00 168.00 168.00 168.00 1.0K
12:02 168.00 168.00 168.00 168.00 1.5K
12:03 168.00 168.00 168.00 168.00 0.4K
12:04 168.00 168.00 168.00 168.00 0.5K
12:10 168.20 168.20 168.20 168.20 0.6K
12:17 168.50 168.50 168.50 168.50 1.8K
12:33 168.20 168.20 168.20 168.20 1.8K
12:49 168.00 168.00 168.00 168.00 0.6K
12:50 168.10 168.10 168.10 168.10 1.5K
12:51 168.00 168.00 168.00 168.00 0.9K
12:52 168.00 168.00 168.00 168.00 1.0K
12:53 168.00 168.00 168.00 168.00 2.6K
12:54 168.00 168.00 168.00 168.00 2.4K
12:55 168.00 168.00 168.00 168.00 0.0K
12:56 168.00 168.00 168.00 168.00 1.7K
12:57 168.00 168.00 168.00 168.00 0.5K
12:58 168.00 168.00 168.00 168.00 2.4K
12:59 168.00 168.00 168.00 168.00 22.1K
13:00 168.00 168.00 167.94 167.94 1.5K
13:05 168.00 168.00 168.00 168.00 3.3K
13:08 168.00 168.00 167.20 167.20 1.8K
13:19 167.50 167.50 167.50 167.50 0.0K
13:20 166.30 166.30 166.30 166.30 0.3K
13:22 166.72 167.00 166.72 167.00 3.9K
13:24 166.30 166.30 166.00 166.00 1.3K
13:25 166.00 166.00 166.00 166.00 8.1K
13:26 166.00 166.00 166.00 166.00 1.4K
13:27 166.00 166.07 166.00 166.07 0.7K
13:28 166.00 166.00 166.00 166.00 1.1K
13:29 166.00 166.00 166.00 166.00 0.3K
13:30 166.00 166.00 166.00 166.00 0.3K
13:31 166.00 166.00 166.00 166.00 0.5K
13:33 166.07 166.07 166.00 166.00 2.5K
13:34 166.30 166.30 166.30 166.30 2.3K
13:37 166.00 166.00 166.00 166.00 2.3K
13:39 166.00 166.00 166.00 166.00 0.0K
13:40 166.00 166.00 166.00 166.00 0.1K
13:41 166.30 166.30 166.30 166.30 0.0K
13:44 166.00 166.00 166.00 166.00 0.2K
13:45 166.00 166.00 166.00 166.00 0.2K
13:47 166.30 166.40 166.30 166.40 1.8K
13:49 166.50 166.50 166.50 166.50 0.7K
13:50 166.33 166.33 166.33 166.33 5.9K
13:51 166.60 166.60 166.60 166.60 2.2K
13:52 166.70 166.90 166.70 166.90 3.9K
13:54 167.10 167.10 167.10 167.10 0.9K
13:56 166.80 166.80 166.80 166.80 1.8K
14:02 166.80 167.00 166.80 167.00 1.6K
14:08 167.30 167.70 167.30 167.70 9.1K
14:25 167.90 167.90 167.90 167.90 0.6K
14:27 167.70 167.70 167.50 167.50 3.0K
14:32 167.90 167.90 167.90 167.90 0.6K
14:35 168.00 168.10 168.00 168.10 4.5K
14:36 167.25 167.25 167.25 167.25 13.6K
14:37 168.30 168.30 168.27 168.27 6.6K
14:39 168.40 168.40 168.40 168.40 0.2K
14:46 168.50 168.50 168.50 168.50 1.4K
14:47 168.37 168.37 168.37 168.37 0.6K
14:50 168.50 168.50 168.50 168.50 0.4K
14:53 168.70 168.80 168.70 168.80 5.3K
14:58 169.00 169.00 169.00 169.00 0.2K
15:00 169.50 169.50 169.50 169.50 1.9K
15:02 170.00 170.00 169.02 169.02 69.6K
15:03 170.00 170.00 170.00 170.00 13.9K
15:04 170.00 170.10 170.00 170.00 98.7K
15:05 170.00 170.00 170.00 170.00 0.2K
15:09 169.80 169.80 169.80 169.80 0.7K
15:10 169.80 169.80 169.80 169.80 0.8K
15:17 169.90 169.90 169.90 169.90 2.7K
15:19 170.00 170.00 170.00 170.00 0.0K
15:23 169.80 169.80 169.80 169.80 0.9K
15:26 170.00 170.00 170.00 170.00 5.0K
15:31 169.80 170.10 169.80 170.10 4.3K
15:32 170.20 170.30 170.20 170.30 1.1K
15:33 170.00 170.00 170.00 170.00 15.5K
15:55 170.10 170.10 170.10 170.10 1.2K
15:59 170.00 170.00 170.00 170.00 0.0K
16:02 170.00 170.00 170.00 170.00 1.0K
16:03 170.30 170.30 170.00 170.00 4.2K
16:04 170.00 170.00 170.00 170.00 17.6K
16:05 170.00 170.00 170.00 170.00 9.5K
16:06 170.00 170.00 170.00 170.00 9.7K
16:07 170.00 170.00 170.00 170.00 2.7K
16:10 170.00 170.00 169.70 169.70 11.4K
16:11 169.80 169.90 169.80 169.90 6.9K
16:12 170.00 170.00 170.00 170.00 84.4K
16:13 170.00 170.00 170.00 170.00 72.5K
16:16 169.80 169.80 169.80 169.80 13.1K
16:17 169.80 169.80 169.80 169.80 12.7K
16:18 169.80 169.80 169.80 169.80 2.9K
16:19 169.80 169.90 169.80 169.90 1.2K
16:20 169.80 169.80 169.80 169.80 0.1K
16:21 169.80 169.80 169.80 169.80 0.9K
16:22 169.90 170.00 169.90 170.00 0.5K
16:23 170.10 170.20 170.10 170.20 1.0K
16:29 169.90 169.90 169.90 169.90 1.1K
16:35 169.60 169.60 169.60 169.60 852.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし