Crest Nicholson Holdings plc (CRST)

CRST
🏛️ イギリス →
164.60
最終更新: 2025-10-02
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
08:00 184.20 185.00 183.38 185.00 0.9K
08:03 184.90 184.90 184.90 184.90 1.0K
08:06 184.90 184.90 184.90 184.90 0.0K
08:10 184.90 184.90 184.90 184.90 0.4K
08:13 185.05 185.05 185.05 185.05 1.1K
08:14 185.30 186.10 185.30 186.10 0.9K
08:15 185.60 185.60 185.60 185.60 1.0K
08:17 185.50 185.50 185.50 185.50 0.0K
08:32 185.30 185.30 185.30 185.30 0.0K
08:40 185.40 185.60 185.40 185.60 1.2K
08:46 185.90 185.90 185.90 185.90 0.0K
08:48 185.61 185.61 185.61 185.61 1.5K
08:52 185.50 185.70 185.50 185.70 0.7K
08:54 185.70 185.70 185.70 185.70 0.0K
08:57 185.70 185.70 185.70 185.70 0.5K
08:59 185.90 185.90 185.90 185.90 0.2K
09:03 186.02 186.02 186.02 186.02 2.7K
09:05 185.90 185.90 185.90 185.90 0.1K
09:14 185.75 185.75 185.75 185.75 0.3K
09:15 186.00 186.00 186.00 186.00 1.1K
09:17 185.90 185.90 185.90 185.90 0.2K
09:18 185.90 185.90 185.90 185.90 0.0K
09:23 185.60 185.60 185.60 185.60 2.2K
09:27 185.60 185.60 185.10 185.10 0.8K
09:33 185.10 185.15 185.00 185.00 3.3K
09:36 185.30 185.50 185.30 185.50 3.1K
09:42 185.40 185.40 185.40 185.40 0.6K
09:46 185.40 185.40 185.40 185.40 0.0K
09:47 185.10 185.10 185.10 185.10 0.4K
09:49 185.00 185.00 185.00 185.00 7.0K
09:53 184.60 184.60 184.60 184.60 1.2K
09:57 184.50 184.50 184.50 184.50 0.6K
10:04 184.60 184.60 184.60 184.60 1.1K
10:05 184.70 184.80 184.70 184.80 0.4K
10:15 184.90 184.90 184.90 184.90 3.2K
10:16 184.70 184.70 184.70 184.70 1.1K
10:18 184.70 184.70 184.70 184.70 1.0K
10:21 184.76 184.76 184.76 184.76 1.2K
10:24 184.60 184.60 184.40 184.40 8.9K
10:25 184.60 184.60 184.60 184.60 1.5K
10:26 184.80 185.00 184.80 185.00 3.9K
10:27 184.90 185.05 184.90 185.05 1.8K
10:34 185.30 185.30 185.30 185.30 0.1K
10:51 184.88 184.88 184.88 184.88 0.0K
10:52 185.30 185.50 185.30 185.50 12.2K
10:53 185.30 185.30 185.30 185.30 1.5K
10:54 185.70 185.70 185.70 185.70 0.7K
10:55 184.70 184.70 184.70 184.70 29.3K
10:57 185.30 185.30 185.30 185.30 0.5K
11:00 185.70 185.70 185.70 185.70 0.9K
11:02 185.90 185.90 185.90 185.90 0.2K
11:10 185.60 185.60 185.60 185.60 1.0K
11:25 185.50 185.50 184.80 184.80 54.8K
11:26 185.10 185.10 185.00 185.00 2.1K
11:29 185.15 185.15 185.15 185.15 1.0K
11:32 185.20 185.30 185.20 185.30 1.0K
11:34 185.80 185.80 185.80 185.80 0.5K
11:39 185.40 185.40 185.40 185.40 4.5K
11:40 185.10 185.10 185.10 185.10 0.5K
11:43 185.10 185.10 185.10 185.10 0.1K
11:47 184.90 184.90 184.90 184.90 0.6K
11:58 185.00 185.00 185.00 185.00 0.2K
12:02 184.80 184.90 184.80 184.90 1.5K
12:14 185.20 185.20 185.20 185.20 6.4K
12:15 185.20 185.20 185.20 185.20 4.3K
12:16 185.20 185.20 185.20 185.20 12.9K
12:18 185.10 185.10 185.10 185.10 0.0K
12:25 185.00 185.00 185.00 185.00 0.3K
12:27 184.80 184.80 184.80 184.80 0.3K
12:29 184.90 184.90 184.90 184.90 3.2K
12:30 185.00 185.00 185.00 185.00 1.4K
12:31 184.80 184.80 184.80 184.80 0.2K
12:32 184.70 184.70 184.70 184.70 0.9K
12:38 184.48 184.48 184.48 184.48 0.4K
12:45 184.30 184.90 184.30 184.90 2.1K
12:57 184.90 184.90 184.90 184.90 0.0K
13:00 185.00 185.00 185.00 185.00 0.0K
13:01 185.00 185.00 184.90 184.90 1.1K
13:07 184.55 184.55 184.35 184.35 1.9K
13:08 184.40 184.40 184.40 184.40 0.1K
13:10 184.30 184.30 184.30 184.30 0.3K
13:12 184.00 184.00 184.00 184.00 0.0K
13:14 185.20 185.20 185.20 185.20 2.5K
13:19 183.80 183.90 183.60 183.60 2.0K
13:24 183.70 183.70 183.70 183.70 0.1K
13:25 183.60 183.60 183.60 183.60 0.0K
13:33 183.70 183.70 183.70 183.70 0.2K
13:49 183.90 184.20 183.90 184.20 1.0K
13:56 183.60 183.60 183.60 183.60 1.9K
14:06 183.60 183.60 183.60 183.60 0.1K
14:08 183.60 183.60 183.60 183.60 0.5K
14:23 183.60 183.60 183.60 183.60 1.2K
14:24 183.50 183.50 183.50 183.50 0.0K
14:27 183.50 183.50 183.50 183.50 0.0K
14:28 183.70 183.70 183.70 183.70 0.0K
14:29 183.70 183.70 183.70 183.70 0.0K
14:36 183.70 183.70 183.70 183.70 0.0K
14:39 183.70 183.70 183.70 183.70 0.0K
14:45 183.00 183.00 183.00 183.00 0.0K
14:48 183.00 183.00 183.00 183.00 6.6K
14:49 183.00 183.00 183.00 183.00 0.8K
14:51 182.90 182.90 182.90 182.90 0.6K
14:53 182.80 182.80 182.80 182.80 0.3K
14:56 183.10 183.10 183.10 183.10 1.2K
15:14 183.10 183.10 182.70 182.70 0.8K
15:15 182.90 182.90 182.90 182.90 0.0K
15:17 182.70 182.70 182.50 182.50 0.3K
15:18 182.49 182.49 182.49 182.49 3.8K
15:31 182.40 182.40 182.40 182.40 0.5K
15:40 182.60 182.60 182.60 182.60 0.0K
15:41 182.60 182.60 182.60 182.60 0.6K
15:55 182.46 182.46 182.46 182.46 0.0K
15:59 182.70 182.80 182.70 182.80 3.5K
16:00 182.80 182.90 182.80 182.90 0.2K
16:01 182.80 182.80 182.80 182.80 1.5K
16:02 182.90 182.90 182.90 182.90 0.1K
16:03 182.70 182.70 182.70 182.70 1.5K
16:09 182.40 182.40 182.40 182.40 0.4K
16:11 182.10 182.10 182.10 182.10 1.7K
16:13 181.96 182.03 181.96 181.98 0.8K
16:14 181.70 181.70 181.70 181.70 0.5K
16:15 181.70 181.70 181.50 181.70 4.7K
16:17 181.90 181.90 181.90 181.90 1.0K
16:18 182.10 182.10 182.10 182.10 0.0K
16:19 182.00 182.00 182.00 182.00 0.1K
16:21 182.00 182.00 182.00 182.00 0.7K
16:25 182.13 182.13 182.13 182.13 5.0K
16:29 182.20 182.20 182.20 182.20 0.2K
16:35 182.60 182.60 182.60 182.60 187.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし