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
08:02 163.01 163.01 163.01 163.01 0.5K
08:05 166.20 166.20 166.20 166.20 0.0K
08:07 166.10 166.10 166.10 166.10 0.0K
08:28 161.20 161.20 161.20 161.20 0.0K
08:29 161.30 161.30 161.30 161.30 0.0K
08:33 163.06 163.06 163.06 163.06 2.3K
08:45 162.70 163.10 162.70 163.10 0.9K
08:54 161.30 161.30 161.30 161.30 1.4K
08:56 161.20 161.20 161.20 161.20 0.2K
08:57 161.20 161.20 161.20 161.20 0.3K
09:01 161.80 161.80 161.80 161.80 0.5K
09:04 162.10 162.10 162.00 162.00 0.3K
09:06 161.86 161.86 161.86 161.86 0.4K
09:17 161.50 162.00 161.50 162.00 0.2K
09:19 162.00 162.90 162.00 162.90 2.3K
09:20 162.53 162.53 162.53 162.53 2.3K
09:27 162.00 162.10 162.00 162.10 0.5K
09:28 162.06 162.06 162.06 162.06 0.8K
09:30 161.40 161.40 161.40 161.40 0.0K
09:33 162.20 162.20 162.20 162.20 0.1K
09:34 161.86 161.86 161.86 161.86 0.0K
09:38 162.20 162.30 162.20 162.30 1.0K
09:39 161.99 161.99 161.99 161.99 1.6K
09:42 162.80 162.80 162.80 162.80 0.0K
09:57 161.90 161.90 161.80 161.90 1.8K
10:01 162.14 162.14 162.14 162.14 0.0K
10:08 162.00 162.10 162.00 162.10 1.7K
10:09 162.20 162.80 162.20 162.80 0.6K
10:26 161.50 161.50 161.50 161.50 0.6K
10:27 161.40 161.40 161.40 161.40 0.1K
10:28 161.50 161.50 161.20 161.20 2.5K
10:32 160.90 160.90 160.90 160.90 0.8K
10:33 160.80 160.80 160.80 160.80 0.8K
10:34 160.50 160.50 160.50 160.50 20.0K
10:35 160.84 160.84 160.84 160.84 2.0K
10:38 160.50 160.50 160.50 160.50 26.7K
10:41 160.62 160.62 160.62 160.62 0.0K
10:52 160.00 160.00 159.70 159.70 1.3K
10:53 160.00 160.00 159.30 159.30 1.9K
11:00 158.20 158.20 158.20 158.20 0.0K
11:04 158.59 159.30 158.59 159.30 0.4K
11:13 158.56 158.56 158.56 158.56 2.0K
11:16 158.40 158.40 158.40 158.40 1.6K
11:19 158.20 158.20 158.20 158.20 0.2K
11:20 157.21 157.21 156.84 156.84 13.1K
11:21 156.50 156.50 156.50 156.50 1.1K
11:24 157.30 157.30 157.30 157.30 0.0K
11:31 156.80 156.90 156.50 156.50 0.4K
11:33 156.90 156.90 156.90 156.90 0.0K
11:34 156.60 156.60 156.30 156.30 2.0K
11:36 157.00 157.00 157.00 157.00 0.0K
11:37 156.50 156.50 156.00 156.00 12.8K
11:40 156.35 156.35 156.35 156.35 0.6K
11:45 155.47 155.47 155.10 155.10 8.8K
11:47 155.10 155.10 155.00 155.00 17.5K
11:48 155.20 155.20 155.20 155.20 1.3K
11:49 155.20 155.20 155.20 155.20 0.0K
11:50 155.20 155.20 154.90 154.90 0.5K
11:54 155.10 155.64 155.10 155.64 1.7K
12:00 154.80 154.80 154.80 154.80 0.5K
12:01 154.94 154.94 154.94 154.94 2.5K
12:02 154.70 154.70 154.50 154.50 0.1K
12:04 155.00 155.00 155.00 155.00 0.0K
12:06 155.00 155.00 153.50 153.50 3.5K
12:09 154.43 154.43 154.43 154.43 0.3K
12:14 154.20 154.20 154.20 154.20 0.0K
12:16 154.20 154.40 154.20 154.20 3.3K
12:27 153.63 153.63 153.63 153.63 0.3K
12:28 152.90 152.90 152.90 152.90 1.4K
12:30 152.90 152.90 152.90 152.90 1.2K
12:33 153.60 153.60 153.60 153.60 0.3K
12:37 153.50 153.50 153.50 153.50 2.9K
12:38 153.30 153.30 153.30 153.30 0.6K
12:44 153.00 153.00 153.00 153.00 0.0K
12:55 154.30 154.30 154.30 154.30 0.0K
12:56 154.30 154.60 154.30 154.30 4.0K
12:57 155.40 155.40 155.15 155.15 7.4K
12:58 155.17 155.17 155.17 155.17 1.6K
13:00 154.50 154.50 154.50 154.50 0.5K
13:05 154.47 154.47 154.47 154.47 1.0K
13:10 154.10 154.10 153.90 153.90 1.1K
13:11 154.20 154.20 154.20 154.20 0.4K
13:12 154.08 154.08 154.08 154.08 1.3K
13:14 154.20 154.30 154.20 154.30 0.2K
13:25 153.80 153.80 153.80 153.80 0.7K
13:27 154.50 154.50 154.50 154.50 0.1K
13:32 155.00 155.00 154.05 154.05 1.1K
13:43 155.00 155.00 155.00 155.00 0.0K
13:48 153.30 153.30 153.30 153.30 0.1K
13:50 154.90 154.90 154.90 154.90 0.9K
14:00 154.80 154.80 154.80 154.80 2.6K
14:01 155.30 155.30 155.30 155.30 0.0K
14:03 154.70 154.70 154.70 154.70 0.1K
14:04 155.30 155.40 155.30 155.40 1.2K
14:08 154.70 154.70 154.37 154.37 3.1K
14:09 154.80 154.90 154.80 154.90 1.4K
14:11 154.70 154.70 154.70 154.70 0.2K
14:14 154.70 154.70 154.70 154.70 0.0K
14:19 153.60 153.60 153.60 153.60 0.6K
14:25 153.40 153.40 153.40 153.40 0.3K
14:27 153.25 153.25 153.25 153.25 0.3K
14:28 152.40 152.40 152.40 152.40 0.0K
14:30 153.60 153.60 153.60 153.60 0.9K
14:34 152.80 152.80 152.80 152.80 0.6K
14:36 152.60 152.60 152.00 152.00 7.4K
14:37 152.30 153.00 152.30 153.00 5.4K
14:45 153.60 153.80 153.60 153.80 0.8K
14:47 154.10 154.10 154.10 154.10 0.8K
14:50 154.04 154.20 154.04 154.20 4.0K
14:57 153.85 154.20 153.85 154.20 4.8K
14:58 154.40 154.40 154.40 154.40 3.2K
14:59 154.60 154.60 154.60 154.60 0.3K
15:02 153.00 153.00 153.00 153.00 0.0K
15:04 154.20 154.20 154.20 154.20 0.0K
15:07 153.50 153.50 153.50 153.50 6.0K
15:09 153.00 153.00 153.00 153.00 0.2K
15:12 152.91 152.91 152.91 152.91 4.6K
15:15 152.76 152.76 152.76 152.76 2.6K
15:16 152.40 152.60 152.00 152.30 31.5K
15:17 153.20 153.20 153.20 153.20 1.5K
15:19 153.50 153.50 153.50 153.50 0.0K
15:24 153.40 153.40 153.40 153.40 8.1K
15:29 153.16 153.16 153.16 153.16 0.4K
15:32 153.05 153.05 153.05 153.05 1.0K
15:33 153.05 153.05 153.05 153.05 3.9K
15:34 153.11 153.11 153.11 153.11 1.3K
15:36 152.60 152.70 152.60 152.60 3.5K
15:37 152.80 152.90 152.30 152.30 1.9K
15:41 152.80 152.80 152.80 152.80 1.6K
15:45 152.57 152.57 152.20 152.20 2.5K
15:46 152.00 152.00 152.00 152.00 5.2K
15:48 152.00 152.00 152.00 152.00 0.0K
15:49 151.50 151.50 151.50 151.50 0.5K
15:50 151.50 151.50 151.50 151.50 0.0K
15:51 151.50 151.50 151.50 151.50 1.6K
15:52 151.50 152.00 151.50 152.00 5.1K
15:55 152.20 152.40 152.20 152.40 0.8K
15:56 151.70 151.70 151.70 151.70 0.1K
15:57 151.70 151.70 151.70 151.70 4.6K
15:58 152.00 152.00 152.00 152.00 1.9K
16:01 151.80 152.70 151.60 152.70 11.0K
16:02 153.10 153.20 153.10 153.20 1.9K
16:04 153.00 153.40 153.00 153.40 1.7K
16:05 153.40 153.80 153.40 153.80 0.1K
16:06 153.50 153.50 153.50 153.50 0.9K
16:08 153.00 153.00 152.90 152.90 2.5K
16:09 153.10 153.40 153.10 153.10 4.5K
16:10 153.50 153.50 153.50 153.50 0.7K
16:11 153.50 153.50 153.00 153.26 2.6K
16:12 153.15 153.70 153.15 153.70 2.7K
16:13 153.60 153.60 153.60 153.60 0.0K
16:14 153.89 153.89 153.89 153.89 0.6K
16:15 154.50 154.50 154.50 154.50 0.0K
16:17 153.60 153.60 153.60 153.60 2.7K
16:20 154.30 154.30 153.70 153.70 0.2K
16:21 153.50 153.50 153.50 153.50 0.5K
16:22 152.80 153.30 152.80 153.30 0.5K
16:23 153.40 153.40 153.40 153.40 0.9K
16:24 153.10 153.10 153.10 153.10 1.3K
16:25 153.00 153.20 153.00 153.20 2.5K
16:26 153.30 153.30 153.30 153.30 0.9K
16:27 153.10 153.10 153.10 153.10 0.8K
16:28 153.05 153.05 152.80 152.80 1.3K
16:29 152.80 152.80 151.60 152.70 28.2K
16:35 151.80 151.80 151.80 151.80 240.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし