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
08:00 174.40 174.40 174.40 174.40 0.0K
08:01 169.40 169.40 169.40 169.40 0.0K
08:04 174.80 174.80 172.10 172.10 10.6K
08:07 177.00 177.00 177.00 177.00 2.7K
08:08 174.40 174.40 174.40 174.40 0.1K
08:09 173.60 175.00 173.60 175.00 6.8K
08:10 175.00 175.00 175.00 175.00 1.4K
08:12 174.60 175.00 174.60 175.00 7.6K
08:13 174.70 174.70 173.80 173.80 4.0K
08:15 174.10 174.10 174.10 174.10 0.6K
08:16 174.80 174.80 174.80 174.80 1.1K
08:17 174.90 174.90 174.90 174.90 3.5K
08:20 174.60 174.60 174.60 174.60 0.8K
08:25 173.70 173.70 173.70 173.70 0.1K
08:26 172.97 172.97 172.97 172.97 7.0K
08:29 173.00 173.00 173.00 173.00 2.6K
08:30 172.60 172.60 172.60 172.60 0.0K
08:45 172.18 172.18 172.18 172.18 0.2K
08:56 172.24 172.24 172.24 172.24 1.1K
08:57 172.50 172.50 172.50 172.50 0.0K
08:58 172.90 172.90 172.90 172.90 5.6K
09:00 172.90 172.90 172.90 172.90 0.9K
09:04 172.80 172.80 172.80 172.80 1.0K
09:09 172.45 172.45 172.45 172.45 0.6K
09:17 172.45 172.45 172.45 172.45 5.8K
09:21 172.90 172.90 172.90 172.90 0.0K
09:34 172.19 172.19 172.19 172.19 0.7K
09:44 172.24 172.24 172.24 172.24 0.2K
09:59 172.45 172.45 172.45 172.45 5.0K
10:00 172.00 172.00 172.00 172.00 0.0K
10:16 172.00 172.00 172.00 172.00 20.3K
10:18 171.70 171.70 171.70 171.70 0.0K
10:20 171.70 171.70 171.70 171.70 0.2K
10:27 172.30 172.30 172.30 172.30 0.9K
10:29 173.00 173.00 173.00 173.00 0.0K
10:31 172.10 172.10 172.10 172.10 1.1K
10:35 172.50 172.50 172.50 172.50 0.0K
10:43 171.70 171.70 171.70 171.70 14.4K
10:47 171.30 171.30 171.30 171.30 20.3K
11:04 172.20 172.20 172.20 172.20 0.6K
11:09 172.10 172.10 172.10 172.10 2.7K
11:10 172.10 172.10 172.10 172.10 0.1K
11:11 172.10 172.10 172.10 172.10 0.6K
11:17 172.40 172.40 171.80 172.20 1.4K
11:18 172.20 172.50 172.20 172.50 0.1K
11:28 172.40 172.40 172.40 172.40 0.2K
11:30 171.50 171.50 171.50 171.50 0.1K
11:57 172.20 172.20 172.20 172.20 0.2K
11:59 172.50 172.50 172.50 172.50 0.7K
12:08 172.00 172.00 172.00 172.00 0.1K
12:12 171.83 172.00 171.83 172.00 4.0K
12:19 172.30 172.70 172.30 172.70 1.1K
12:22 171.98 171.98 171.98 171.98 0.5K
12:25 171.98 171.98 171.98 171.98 0.1K
12:26 171.80 171.80 171.80 171.80 0.6K
12:36 172.25 172.25 172.25 172.25 1.1K
12:42 172.10 172.10 172.10 172.10 2.7K
12:48 171.90 171.90 171.80 171.80 1.5K
13:15 171.55 171.55 171.55 171.55 1.4K
13:21 171.70 171.70 171.40 171.40 10.9K
13:23 171.40 171.70 171.40 171.70 0.5K
13:33 171.70 171.80 171.70 171.80 0.7K
13:34 171.80 171.80 171.80 171.80 0.9K
13:40 171.80 171.80 171.80 171.80 0.0K
13:46 171.80 171.80 171.80 171.80 0.0K
13:51 171.80 171.80 171.80 171.80 6.5K
13:54 172.40 172.40 172.40 172.40 0.7K
13:55 172.20 172.20 172.10 172.10 3.0K
13:58 172.03 172.03 172.03 172.03 0.1K
14:02 172.70 172.70 172.70 172.70 0.0K
14:05 172.60 172.60 172.60 172.60 0.3K
14:07 172.50 172.50 172.50 172.50 0.0K
14:08 172.80 172.80 172.80 172.80 0.0K
14:09 172.50 172.50 172.50 172.50 0.0K
14:11 172.80 172.80 172.80 172.80 0.0K
14:17 172.33 172.33 172.33 172.33 1.8K
14:19 172.70 172.70 172.70 172.70 0.0K
14:23 172.70 172.70 172.70 172.70 0.0K
14:29 172.70 172.80 172.70 172.80 1.7K
14:39 172.60 174.40 172.60 174.40 2.2K
14:43 174.40 174.40 174.40 174.40 0.2K
14:44 174.40 174.40 174.40 174.40 0.3K
14:45 174.40 174.40 174.40 174.40 0.5K
14:48 174.40 174.40 174.40 174.40 1.3K
14:50 174.50 174.50 174.50 174.50 0.2K
14:53 174.40 174.50 174.40 174.50 0.8K
14:54 174.80 174.80 174.80 174.80 0.0K
14:55 174.80 174.80 174.80 174.80 21.0K
15:00 174.20 174.30 174.20 174.30 1.5K
15:01 174.30 174.50 174.30 174.50 1.6K
15:02 174.80 174.80 174.80 174.80 1.1K
15:03 174.50 174.50 174.40 174.40 0.2K
15:04 174.30 174.30 174.30 174.30 0.4K
15:05 174.20 174.20 174.20 174.20 0.0K
15:06 174.40 174.50 174.40 174.50 1.5K
15:07 174.70 174.70 174.70 174.70 0.7K
15:12 174.70 174.70 174.70 174.70 0.0K
15:14 174.45 174.45 174.45 174.45 1.4K
15:16 174.45 174.45 174.30 174.30 0.0K
15:22 174.70 174.70 174.46 174.46 1.1K
15:23 174.50 174.50 174.40 174.40 4.9K
15:29 174.50 174.50 174.50 174.50 0.1K
15:30 174.50 174.60 174.50 174.60 0.5K
15:31 174.60 174.60 174.00 174.00 1.2K
15:35 174.20 174.20 174.20 174.20 0.6K
15:38 174.00 174.00 173.05 173.05 9.2K
15:40 173.00 173.00 173.00 173.00 0.0K
15:53 173.70 173.70 173.70 173.70 1.5K
15:55 173.70 173.70 173.70 173.70 1.2K
15:57 173.30 173.32 173.30 173.32 4.2K
16:00 173.50 173.50 173.50 173.50 0.3K
16:01 173.00 173.00 172.90 172.90 4.1K
16:02 173.07 173.07 173.07 173.07 5.4K
16:04 173.40 173.40 173.40 173.40 0.4K
16:08 173.60 173.70 173.40 173.70 3.3K
16:12 174.40 174.40 174.40 174.40 1.0K
16:13 173.90 173.90 173.90 173.90 2.2K
16:16 174.40 174.40 174.40 174.40 0.0K
16:18 174.40 174.40 174.40 174.40 0.3K
16:19 174.40 174.40 174.02 174.10 20.6K
16:20 174.10 174.10 174.10 174.10 0.4K
16:21 174.30 174.30 174.30 174.30 0.1K
16:23 173.90 174.10 173.90 174.10 3.2K
16:24 174.10 174.10 173.90 173.90 1.4K
16:26 174.30 174.30 173.80 173.80 66.4K
16:27 174.05 174.05 174.05 174.05 0.1K
16:28 173.80 173.90 173.80 173.90 0.2K
16:35 173.80 173.80 173.80 173.80 128.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし