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
08:00 169.40 170.20 169.40 170.20 9.5K
08:03 170.92 170.92 170.92 170.92 0.2K
08:05 171.60 171.60 171.60 171.60 0.0K
08:16 170.55 170.55 170.55 170.55 1.1K
08:17 170.40 170.40 170.40 170.40 0.0K
08:19 170.50 170.50 170.50 170.50 3.4K
08:21 170.50 170.50 170.50 170.50 3.7K
08:26 170.00 170.00 170.00 170.00 11.6K
08:31 169.80 169.83 169.70 169.83 8.1K
08:32 169.55 169.55 169.55 169.55 0.0K
08:34 169.40 169.40 169.40 169.40 1.2K
08:40 169.60 169.60 169.60 169.60 0.0K
08:41 169.60 169.60 169.60 169.60 0.6K
08:42 169.60 169.60 169.60 169.60 0.2K
08:46 168.90 168.90 168.90 168.90 1.2K
08:52 168.75 168.75 168.75 168.75 8.3K
08:58 169.30 170.10 169.30 170.10 11.2K
09:00 170.00 170.00 170.00 170.00 0.2K
09:01 170.00 170.00 170.00 170.00 0.0K
09:13 169.80 169.80 169.80 169.80 2.1K
09:14 170.10 170.10 170.10 170.10 5.0K
09:15 170.10 170.10 169.80 169.80 20.2K
09:16 169.70 169.90 169.60 169.90 2.5K
09:20 169.70 169.70 169.70 169.70 87.9K
09:25 169.40 169.40 169.40 169.40 0.1K
09:30 170.00 170.00 170.00 170.00 0.1K
09:32 170.00 170.00 170.00 170.00 1.9K
09:33 170.00 170.30 170.00 170.00 29.9K
09:35 169.80 169.80 169.80 169.80 0.1K
09:36 170.40 170.40 169.80 169.80 0.1K
09:39 170.30 170.30 170.30 170.30 0.1K
09:45 169.90 169.90 169.90 169.90 0.1K
09:47 170.20 170.40 170.20 170.40 0.4K
09:58 170.40 170.40 170.40 170.40 1.1K
10:02 170.60 170.60 170.60 170.60 0.7K
10:05 170.30 170.30 170.30 170.30 0.4K
10:09 170.20 170.20 170.20 170.20 6.9K
10:16 170.10 170.10 170.00 170.00 1.4K
10:17 169.70 169.70 169.70 169.70 1.6K
10:19 169.80 169.80 169.60 169.70 1.5K
10:25 169.69 169.69 169.69 169.69 1.4K
10:40 169.80 169.80 169.80 169.80 0.6K
10:51 169.50 169.50 169.50 169.50 0.6K
10:55 169.60 169.60 169.60 169.60 0.2K
10:58 169.40 169.40 169.40 169.40 0.7K
11:03 169.10 169.10 169.10 169.10 0.6K
11:08 169.10 169.10 169.10 169.10 1.7K
11:20 168.90 168.90 168.90 168.90 1.2K
11:31 168.80 168.80 168.80 168.80 0.5K
11:34 168.50 168.50 168.40 168.40 0.6K
11:35 168.00 168.00 168.00 168.00 0.3K
11:37 168.00 168.00 167.00 167.70 15.9K
11:52 167.20 167.20 167.20 167.20 0.1K
11:54 166.80 166.80 166.80 166.80 0.8K
11:55 166.80 166.80 166.80 166.80 0.0K
11:56 167.10 167.70 167.10 167.70 27.5K
11:59 167.60 167.60 167.60 167.60 3.4K
12:01 167.90 167.90 167.90 167.90 1.2K
12:02 168.00 168.30 168.00 168.30 1.2K
12:06 168.20 168.20 168.20 168.20 1.4K
12:16 168.10 168.10 168.10 168.10 0.0K
12:28 167.80 167.80 167.80 167.80 0.3K
12:31 167.80 167.80 167.80 167.80 0.5K
12:34 167.90 168.10 167.90 168.10 1.6K
12:44 168.01 168.01 168.01 168.01 2.0K
12:47 168.00 168.00 168.00 168.00 1.3K
12:48 168.00 168.00 168.00 168.00 1.6K
12:57 168.20 168.30 168.20 168.30 0.4K
13:01 168.40 168.60 168.40 168.60 4.2K
13:02 168.60 168.60 168.60 168.60 0.3K
13:03 168.50 168.50 168.50 168.50 0.3K
13:15 168.30 168.30 168.30 168.30 4.7K
13:19 168.60 168.60 168.20 168.20 0.6K
13:20 168.50 168.70 168.50 168.70 4.9K
13:22 168.80 168.80 168.80 168.80 1.2K
13:40 168.90 169.10 168.90 169.10 3.3K
13:41 168.94 168.94 168.94 168.94 25.0K
13:47 169.10 169.10 169.10 169.10 0.5K
14:01 169.00 169.00 168.90 168.90 2.3K
14:10 168.75 168.75 168.69 168.69 0.8K
14:12 168.50 168.50 168.50 168.50 8.7K
14:13 168.60 168.70 168.60 168.70 1.8K
14:21 168.80 168.90 168.80 168.90 3.5K
14:22 168.80 168.80 168.80 168.80 0.6K
14:24 168.90 169.00 168.80 168.80 35.9K
14:27 168.70 168.70 168.50 168.55 24.5K
14:28 168.50 168.50 168.50 168.50 18.0K
14:29 168.50 168.50 168.50 168.50 6.2K
14:30 168.50 168.50 168.50 168.50 12.6K
14:31 168.50 168.50 168.50 168.50 11.1K
14:32 168.50 168.50 168.50 168.50 3.8K
14:33 168.50 168.50 168.20 168.20 1.7K
14:38 167.90 167.90 167.50 167.50 1.4K
14:39 167.50 167.50 167.50 167.50 0.5K
14:40 167.82 167.82 167.40 167.40 1.3K
14:43 167.30 167.30 167.30 167.30 0.4K
14:46 167.00 167.00 166.87 166.87 1.7K
14:47 166.60 166.60 166.60 166.60 0.8K
14:50 166.60 166.60 166.60 166.60 1.2K
14:51 166.70 166.90 166.70 166.90 1.3K
14:53 166.40 166.40 166.40 166.40 0.7K
14:56 166.10 166.10 165.99 165.99 19.9K
15:00 165.90 165.90 165.60 165.60 1.8K
15:01 165.90 165.90 165.90 165.90 0.8K
15:02 165.70 165.70 165.70 165.70 0.5K
15:03 165.70 165.70 165.70 165.70 0.3K
15:10 165.70 165.70 165.20 165.20 3.7K
15:14 165.70 166.10 165.70 166.10 2.5K
15:16 166.07 166.07 166.07 166.07 0.0K
15:17 166.20 166.20 166.20 166.20 0.0K
15:25 166.20 166.30 166.00 166.30 3.1K
15:26 166.50 166.60 166.50 166.60 1.6K
15:28 166.40 166.40 166.40 166.40 1.7K
15:32 166.30 166.30 166.30 166.30 1.2K
15:35 165.90 165.90 165.70 165.70 2.4K
15:42 165.90 165.90 165.90 165.90 3.1K
15:58 166.10 166.10 166.10 166.10 0.8K
16:07 165.90 165.90 165.90 165.90 1.3K
16:08 166.00 166.00 166.00 166.00 0.8K
16:11 166.20 166.20 166.20 166.20 2.1K
16:13 166.00 166.00 165.60 165.60 4.4K
16:14 165.50 165.50 165.50 165.50 1.8K
16:16 165.30 165.50 164.90 164.90 3.0K
16:20 164.10 164.10 164.10 164.10 0.0K
16:21 164.10 164.10 164.10 164.10 0.1K
16:22 164.70 164.70 164.70 164.70 1.0K
16:24 164.60 164.60 164.60 164.60 0.3K
16:28 164.40 164.60 164.40 164.60 5.4K
16:35 163.50 163.50 163.50 163.50 396.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし