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
08:00 148.90 150.21 148.90 150.21 5.4K
08:01 151.60 151.60 151.60 151.60 0.7K
08:04 148.20 150.04 148.20 150.04 3.1K
08:05 151.83 151.83 151.83 151.83 13.1K
08:06 149.84 149.84 149.61 149.61 1.5K
08:07 152.10 152.10 150.76 150.76 16.6K
08:10 153.10 153.10 153.10 153.10 0.4K
08:11 150.65 153.00 150.65 153.00 1.7K
08:14 151.79 151.79 151.79 151.79 20.1K
08:15 150.71 150.71 150.71 150.71 0.1K
08:19 152.16 152.16 150.92 150.92 2.4K
08:20 152.24 152.24 152.24 152.24 0.5K
08:21 150.67 150.67 150.10 150.10 5.2K
08:22 149.80 149.80 149.80 149.80 0.4K
08:23 152.12 152.12 152.12 152.12 0.3K
08:27 149.80 152.70 149.80 151.48 1.7K
08:32 150.10 150.10 150.10 150.10 0.2K
08:36 151.70 151.70 151.30 151.30 1.1K
08:39 150.24 150.24 150.24 150.24 7.4K
08:48 149.90 149.90 149.90 149.90 0.7K
08:52 150.00 150.00 150.00 150.00 0.0K
08:53 150.00 150.70 150.00 150.70 8.0K
09:00 150.66 150.66 150.66 150.66 3.6K
09:01 149.76 149.76 149.76 149.76 4.0K
09:06 150.50 150.50 150.50 150.50 0.0K
09:16 150.90 150.90 150.90 150.90 10.5K
09:17 151.00 151.00 151.00 151.00 8.4K
09:18 149.95 149.95 149.95 149.95 16.9K
09:19 151.00 151.00 151.00 151.00 0.0K
09:20 151.00 151.00 151.00 151.00 0.0K
09:25 149.20 149.20 149.20 149.20 4.0K
09:27 150.00 150.00 150.00 150.00 2.5K
09:28 150.30 150.30 150.20 150.20 2.7K
09:31 150.30 150.30 150.30 150.30 1.2K
09:37 149.60 150.00 149.60 150.00 3.6K
09:40 150.30 150.30 150.30 150.30 1.5K
09:41 150.70 150.70 150.70 150.70 1.1K
09:42 150.40 150.40 150.40 150.40 0.6K
09:48 150.59 150.59 150.59 150.59 0.9K
09:57 150.80 150.80 150.80 150.80 1.8K
10:14 150.70 150.70 150.70 150.70 3.0K
10:22 150.80 150.80 149.80 149.80 1.1K
10:46 150.40 150.40 150.40 150.40 0.0K
10:52 150.85 150.85 150.85 150.85 0.0K
10:59 151.63 151.63 151.63 151.63 0.0K
11:05 151.90 151.90 151.90 151.90 0.1K
11:08 152.00 153.70 152.00 153.70 6.2K
11:12 152.62 152.62 152.62 152.62 1.0K
11:22 153.60 153.60 153.60 153.60 0.0K
11:33 153.17 153.17 153.01 153.01 16.8K
11:34 153.00 153.00 153.00 153.00 0.0K
11:36 153.00 153.00 153.00 153.00 1.5K
11:41 153.40 153.40 153.40 153.40 1.5K
11:44 153.47 153.47 153.47 153.47 0.3K
11:47 153.47 153.47 153.47 153.47 0.4K
12:06 153.10 153.60 152.70 153.00 40.1K
12:07 153.20 153.20 153.20 153.20 0.1K
12:12 152.99 152.99 152.99 152.99 1.0K
12:13 152.86 152.86 152.86 152.86 2.4K
12:24 152.50 152.50 152.40 152.40 21.5K
12:25 152.85 152.85 152.85 152.85 0.7K
12:27 152.50 152.80 152.50 152.80 3.5K
12:29 152.59 152.59 152.59 152.59 3.8K
12:31 152.10 152.10 151.78 151.78 1.0K
12:32 152.60 152.80 152.60 152.80 0.9K
12:34 152.73 152.73 152.73 152.73 0.7K
12:38 152.90 152.90 152.90 152.90 0.0K
12:48 152.90 152.90 152.90 152.90 0.7K
12:55 153.00 153.00 153.00 153.00 0.3K
12:57 152.30 152.30 152.30 152.30 0.5K
13:00 152.40 152.40 152.40 152.40 0.4K
13:14 152.37 152.37 152.37 152.37 1.6K
13:15 152.70 152.70 152.70 152.70 0.1K
13:20 152.00 152.00 152.00 152.00 2.0K
13:22 152.30 152.30 152.30 152.30 0.0K
13:30 152.30 152.50 152.30 152.50 2.6K
13:38 151.70 151.73 151.40 151.73 3.3K
13:40 152.10 152.10 152.10 152.10 0.0K
13:54 152.20 152.20 152.20 152.20 0.9K
13:58 152.14 152.14 152.14 152.14 1.3K
13:59 152.10 152.10 152.10 152.10 1.4K
14:01 152.20 152.40 152.20 152.40 1.6K
14:16 152.80 152.90 152.80 152.90 0.2K
14:20 153.30 153.30 153.30 153.30 0.1K
14:21 153.30 153.40 153.20 153.20 8.1K
14:24 152.80 152.80 152.80 152.80 0.4K
14:28 152.50 153.00 152.50 153.00 1.1K
14:32 151.80 151.80 151.80 151.80 1.0K
14:35 151.30 151.30 151.30 151.30 0.1K
14:37 151.20 151.20 151.20 151.20 1.0K
14:38 150.80 150.80 150.80 150.80 0.0K
14:39 150.70 150.70 150.70 150.70 1.0K
14:45 150.10 150.10 150.10 150.10 0.8K
14:54 150.00 150.00 149.50 149.50 9.2K
14:58 149.70 149.70 149.70 149.70 0.0K
14:59 149.70 149.70 149.70 149.70 0.4K
15:02 148.30 148.30 148.30 148.30 0.0K
15:03 149.70 149.70 148.00 148.20 13.2K
15:04 149.00 149.00 149.00 149.00 1.3K
15:05 149.80 149.80 149.80 149.80 0.5K
15:07 149.30 149.30 149.30 149.30 0.0K
15:15 149.50 149.50 149.50 149.50 0.1K
15:16 149.60 149.60 149.60 149.60 0.3K
15:24 149.90 150.00 149.90 150.00 0.8K
15:25 150.10 150.10 150.10 150.10 1.5K
15:33 150.10 150.10 150.10 150.10 1.5K
15:38 150.10 150.10 149.80 149.80 4.5K
15:39 149.50 150.00 149.50 150.00 0.5K
15:43 149.50 149.50 149.50 149.50 0.1K
15:47 149.40 149.40 149.30 149.30 0.5K
15:48 149.20 149.20 149.20 149.20 0.0K
15:49 148.90 148.90 148.90 148.90 0.6K
15:50 149.50 149.50 149.50 149.50 0.9K
15:53 149.00 149.45 149.00 149.45 11.7K
15:54 149.00 149.00 149.00 149.00 0.0K
16:00 148.80 148.80 148.80 148.80 0.4K
16:01 149.20 149.20 149.20 149.20 0.0K
16:08 149.20 149.20 149.20 149.20 0.0K
16:10 148.80 149.10 148.80 149.10 2.6K
16:11 149.10 149.50 149.10 149.50 3.3K
16:14 149.70 150.10 149.70 150.10 1.8K
16:15 150.10 150.30 150.00 150.30 7.6K
16:23 150.13 150.13 150.10 150.10 4.3K
16:25 149.40 149.40 149.40 149.40 1.0K
16:26 149.50 150.40 149.50 150.40 1.3K
16:27 151.02 151.02 150.70 150.70 0.5K
16:29 150.80 150.80 148.50 148.50 1.0K
16:35 149.00 149.00 149.00 149.00 239.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし