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
08:00 164.30 164.30 164.30 164.30 1.9K
08:01 168.30 168.90 168.30 168.90 1.3K
08:02 171.50 171.50 171.50 171.50 0.4K
08:06 168.83 168.83 168.83 168.83 0.2K
08:12 167.90 167.90 167.90 167.90 1.9K
08:17 167.75 167.75 167.75 167.75 0.7K
08:22 167.90 167.90 167.90 167.90 0.5K
08:23 168.50 168.80 168.50 168.80 8.6K
08:24 168.90 168.90 168.80 168.80 3.8K
08:25 168.50 168.50 168.50 168.50 0.5K
08:27 168.50 168.50 168.50 168.50 0.5K
08:29 168.50 168.50 168.50 168.50 0.3K
08:35 167.60 167.60 167.60 167.60 0.7K
08:37 166.91 166.91 166.91 166.91 0.0K
08:43 167.40 167.40 167.40 167.40 5.0K
08:44 168.50 168.80 168.50 168.80 9.9K
08:45 168.88 168.88 168.88 168.88 0.0K
08:46 169.10 169.10 169.10 169.10 0.9K
08:47 169.00 169.00 169.00 169.00 0.4K
08:50 169.40 169.50 169.40 169.50 14.7K
08:55 169.40 169.50 169.40 169.40 47.1K
08:56 169.30 169.40 169.00 169.40 39.5K
08:57 169.03 169.03 169.03 169.03 2.2K
08:59 169.00 169.00 169.00 169.00 2.7K
09:00 169.50 170.55 169.50 170.55 41.0K
09:02 171.10 171.10 171.10 171.10 1.0K
09:04 171.08 171.08 171.08 171.08 2.0K
09:06 171.60 171.70 171.60 171.70 6.7K
09:07 172.09 173.30 172.09 173.30 0.6K
09:08 171.70 171.70 171.00 171.00 4.7K
09:11 171.80 171.80 171.80 171.80 0.7K
09:12 171.50 171.80 171.50 171.60 4.0K
09:19 171.00 171.00 171.00 171.00 0.0K
09:23 171.70 171.70 171.70 171.70 0.2K
09:32 170.62 170.62 170.62 170.62 2.5K
09:34 170.40 170.40 170.40 170.40 0.2K
09:35 170.40 170.40 170.40 170.40 0.0K
09:36 171.10 171.10 171.10 171.10 3.4K
09:40 170.90 170.90 170.90 170.90 0.4K
09:42 170.30 170.30 170.30 170.30 1.0K
09:47 170.10 170.10 170.10 170.10 1.8K
09:48 170.40 170.40 170.40 170.40 0.0K
09:49 169.80 169.80 169.50 169.50 1.9K
09:51 169.10 169.10 169.10 169.10 0.8K
09:57 170.10 170.10 169.90 169.90 4.4K
09:58 170.10 170.10 170.10 170.10 0.9K
10:00 169.50 169.50 169.40 169.40 1.3K
10:07 169.60 169.60 169.60 169.60 0.3K
10:09 169.70 169.73 169.70 169.73 1.6K
10:12 169.80 169.80 169.80 169.80 5.2K
10:17 169.90 170.40 169.90 170.40 2.6K
10:20 170.22 170.22 170.22 170.22 1.2K
10:22 170.10 170.10 170.10 170.10 0.1K
10:25 170.10 170.10 170.10 170.10 1.0K
10:28 169.70 169.70 169.70 169.70 0.7K
10:29 169.70 169.70 169.70 169.70 0.0K
10:30 170.07 170.07 170.07 170.07 0.6K
10:36 169.85 169.85 169.85 169.85 0.1K
10:37 170.01 170.01 170.01 170.01 1.2K
10:38 170.20 170.20 170.00 170.00 2.4K
10:50 170.20 170.20 170.20 170.20 3.7K
10:53 170.40 170.50 170.40 170.50 1.0K
10:56 170.80 170.80 170.80 170.80 3.2K
10:57 170.60 170.60 170.50 170.50 1.6K
10:59 170.90 170.90 170.90 170.90 0.0K
11:00 170.90 170.90 170.90 170.90 0.0K
11:03 170.50 170.50 170.50 170.50 0.6K
11:05 170.30 170.30 170.30 170.30 14.7K
11:13 169.70 169.70 169.70 169.70 0.3K
11:20 169.80 169.80 169.80 169.80 2.1K
11:26 169.21 169.21 169.21 169.21 0.1K
11:33 169.50 169.50 169.50 169.50 1.0K
11:34 169.45 169.45 169.45 169.45 0.4K
11:40 169.60 169.60 169.50 169.50 3.9K
11:43 169.71 169.71 169.71 169.71 0.0K
11:56 169.50 169.50 169.50 169.50 0.6K
11:57 169.80 169.80 169.80 169.80 7.3K
12:02 169.80 169.80 169.80 169.80 4.2K
12:04 169.31 169.31 169.31 169.31 0.9K
12:06 169.23 169.23 169.23 169.23 0.4K
12:20 169.10 169.10 169.10 169.10 0.4K
12:21 169.40 169.60 169.40 169.60 8.2K
12:25 169.70 169.70 169.70 169.70 2.2K
12:27 169.50 169.50 169.50 169.50 1.2K
12:33 169.52 169.52 169.52 169.52 0.6K
12:34 169.40 169.40 169.20 169.40 4.0K
12:44 169.50 169.50 169.50 169.50 2.8K
12:53 169.40 169.40 169.40 169.40 0.2K
12:55 169.40 169.40 169.40 169.40 0.0K
12:57 169.44 169.44 169.44 169.44 2.0K
13:00 169.50 169.50 169.50 169.50 5.3K
13:10 169.60 169.60 169.60 169.60 2.1K
13:18 169.10 169.10 169.10 169.10 0.0K
13:23 169.40 169.50 169.40 169.50 5.4K
13:31 169.51 169.51 169.51 169.51 1.5K
13:37 169.60 169.60 169.60 169.60 3.6K
13:44 169.80 169.80 169.80 169.80 5.2K
13:52 169.70 169.70 169.70 169.70 1.0K
13:57 169.40 169.40 169.40 169.40 0.2K
14:01 169.20 169.20 169.20 169.20 0.1K
14:07 169.20 169.20 169.20 169.20 0.1K
14:11 169.30 169.30 169.10 169.10 0.1K
14:12 169.10 169.10 169.10 169.10 11.5K
14:13 168.90 168.90 168.80 168.80 1.8K
14:16 168.60 168.60 168.60 168.60 5.2K
14:17 168.20 168.50 168.20 168.50 4.3K
14:21 168.40 168.60 168.40 168.60 5.5K
14:31 168.80 168.80 168.70 168.80 3.4K
14:32 168.90 168.90 168.90 168.90 2.7K
14:33 169.10 169.10 169.10 169.10 0.4K
14:34 169.20 169.20 169.20 169.20 0.2K
14:45 169.20 169.40 169.20 169.40 0.6K
14:54 169.00 169.10 169.00 169.10 1.9K
14:55 169.20 169.20 168.90 168.90 1.9K
15:07 168.70 168.70 168.70 168.70 1.0K
15:09 168.60 168.60 168.60 168.60 4.0K
15:10 168.40 168.40 168.40 168.40 3.2K
15:11 168.60 168.60 168.60 168.60 1.1K
15:13 168.30 168.30 168.30 168.30 1.4K
15:14 168.40 168.80 168.40 168.80 3.5K
15:22 168.40 168.40 168.40 168.40 0.1K
15:23 168.40 168.40 168.40 168.40 0.2K
15:24 168.30 168.30 168.30 168.30 0.3K
15:29 168.40 168.40 168.40 168.40 0.2K
15:30 167.90 168.10 167.90 168.10 1.5K
15:31 167.80 167.80 167.80 167.80 0.4K
15:34 167.90 168.20 167.90 168.20 6.0K
15:39 168.20 168.20 168.20 168.20 0.8K
15:41 168.60 168.60 168.60 168.60 2.9K
15:44 168.15 168.15 168.15 168.15 1.4K
15:47 167.90 167.90 167.90 167.90 1.3K
15:49 167.70 167.70 167.70 167.70 1.6K
15:52 167.54 167.54 167.54 167.54 2.2K
15:56 167.50 167.70 167.50 167.70 4.0K
15:57 167.80 167.80 167.80 167.80 2.2K
15:58 167.85 167.85 167.85 167.85 8.0K
16:02 168.00 168.00 168.00 168.00 0.0K
16:03 167.90 167.90 167.90 167.90 0.6K
16:04 167.80 167.80 167.80 167.80 0.6K
16:09 168.00 168.20 168.00 168.20 3.4K
16:14 168.10 168.10 168.00 168.00 0.2K
16:15 168.01 168.01 168.01 168.01 5.0K
16:16 168.10 168.10 167.70 167.70 2.1K
16:18 168.00 168.20 168.00 168.20 2.9K
16:24 168.30 168.30 168.30 168.30 0.2K
16:26 168.30 168.30 168.30 168.30 0.5K
16:29 168.20 169.00 168.20 169.00 2.5K
16:35 168.20 168.20 168.20 168.20 137.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし