Crest Nicholson Holdings plc (CRST)

CRST
🏛️ イギリス →
156.60
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 371.86 373.20 369.40 372.00 0.1M
2021-12-30 372.80 373.60 366.80 369.00 0.2M
2021-12-29 367.60 374.40 367.60 372.60 0.4M
2021-12-24 370.68 373.80 366.60 367.60 0.1M
2021-12-23 361.00 371.00 359.60 368.00 0.3M
2021-12-22 352.60 364.95 352.60 362.20 0.2M
2021-12-21 348.80 358.20 346.64 356.20 0.2M
2021-12-20 347.40 349.43 342.40 344.40 0.1M
2021-12-17 359.80 359.80 350.00 355.60 0.4M
2021-12-16 350.40 355.60 347.20 350.80 0.3M
2021-12-15 342.40 347.20 342.40 345.20 0.7M
2021-12-14 350.60 350.60 341.80 344.80 0.5M
2021-12-13 351.00 351.28 340.60 342.00 0.2M
2021-12-10 361.60 361.60 348.60 351.00 0.5M
2021-12-09 366.80 366.80 354.45 358.60 0.2M
2021-12-08 358.20 366.40 353.00 360.00 0.5M
2021-12-07 344.40 352.40 343.64 351.60 0.4M
2021-12-06 345.60 355.60 339.80 344.40 0.9M
2021-12-03 335.00 343.40 330.60 336.80 1.0M
2021-12-02 323.80 332.80 323.40 330.00 0.3M
2021-12-01 331.40 331.40 321.80 327.00 1.2M
2021-11-30 324.20 326.60 317.60 320.20 0.5M
2021-11-29 335.60 338.60 329.20 329.40 0.4M
2021-11-26 337.00 338.80 326.80 328.20 0.2M
2021-11-25 342.00 347.80 339.80 346.40 0.4M
2021-11-24 349.20 354.20 342.00 345.00 0.4M
2021-11-23 351.00 358.60 348.00 352.00 0.3M
2021-11-22 357.40 357.40 346.27 349.00 0.3M
2021-11-19 358.80 358.80 343.93 350.00 0.2M
2021-11-18 338.40 354.00 337.80 351.20 0.9M
2021-11-17 338.60 344.00 333.80 334.00 0.3M
2021-11-16 343.44 347.20 339.16 343.20 0.2M
2021-11-15 343.68 348.20 341.60 342.20 0.2M
2021-11-12 356.00 356.00 345.20 347.20 0.5M
2021-11-11 359.80 359.80 347.00 348.00 0.3M
2021-11-10 342.80 353.20 340.80 351.20 0.9M
2021-11-09 350.80 356.80 343.00 343.00 0.3M
2021-11-08 356.00 356.00 348.71 352.60 0.3M
2021-11-05 360.80 360.80 348.80 351.20 0.3M
2021-11-04 342.60 356.43 341.20 349.40 0.4M
2021-11-03 344.65 350.20 342.95 349.60 0.4M
2021-11-02 341.80 349.20 341.80 345.20 0.4M
2021-11-01 351.20 354.60 347.80 350.20 0.4M
2021-10-29 361.20 363.60 355.40 356.00 0.3M
2021-10-28 377.00 377.20 363.09 363.60 0.4M
2021-10-27 362.80 379.00 362.80 375.20 0.5M
2021-10-26 371.40 371.60 365.80 371.20 0.4M
2021-10-25 363.60 369.20 361.40 366.00 0.3M
2021-10-22 369.80 369.80 357.00 363.60 0.8M
2021-10-21 377.00 377.00 360.80 362.20 0.8M
2021-10-20 380.00 384.20 372.60 372.60 0.7M
2021-10-19 367.55 377.20 367.55 372.80 0.5M
2021-10-18 380.80 380.80 368.00 369.40 0.3M
2021-10-15 362.40 374.40 362.40 370.40 0.4M
2021-10-14 381.60 381.60 367.40 369.60 0.3M
2021-10-13 357.80 374.92 356.40 371.20 2.0M
2021-10-12 355.20 362.20 354.80 357.80 0.4M
2021-10-11 355.20 362.20 354.20 360.60 0.3M
2021-10-08 365.40 365.40 356.60 359.00 0.2M
2021-10-07 359.49 360.40 351.20 359.00 0.4M
2021-10-06 364.00 371.00 347.20 356.80 0.6M
2021-10-05 368.20 375.60 366.80 366.80 0.7M
2021-10-04 367.00 376.80 367.00 371.80 0.3M
2021-10-01 378.28 380.40 372.62 377.80 0.3M
2021-09-30 379.40 391.00 379.40 383.00 0.3M
2021-09-29 386.51 391.80 386.51 387.40 0.6M
2021-09-28 400.00 402.64 388.20 388.20 0.9M
2021-09-27 399.20 404.60 392.43 400.40 0.3M
2021-09-24 396.80 403.01 394.40 395.40 0.2M
2021-09-23 416.80 416.80 404.60 405.60 0.2M
2021-09-22 395.00 414.80 395.00 413.20 0.2M
2021-09-21 410.20 413.00 402.19 407.20 0.2M
2021-09-20 412.00 419.00 403.28 406.60 0.5M
2021-09-17 413.40 413.60 403.00 413.60 0.9M
2021-09-16 393.36 406.20 393.36 403.40 0.3M
2021-09-15 392.40 401.60 392.40 392.60 0.3M
2021-09-14 407.31 411.40 400.20 400.80 0.2M
2021-09-13 405.60 405.60 399.80 404.40 0.2M
2021-09-10 406.01 408.20 399.20 399.60 0.3M
2021-09-09 397.40 406.20 396.60 404.60 0.3M
2021-09-08 412.40 412.40 399.60 400.80 0.3M
2021-09-07 428.20 428.20 412.80 413.80 0.3M
2021-09-06 419.82 426.20 416.56 423.20 0.2M
2021-09-03 409.20 422.00 409.20 419.40 0.4M
2021-09-02 424.80 424.80 407.00 409.00 0.3M
2021-09-01 410.80 430.40 410.80 415.00 0.6M
2021-08-31 419.00 421.20 412.49 419.80 0.4M
2021-08-27 417.83 421.00 414.40 419.60 0.1M
2021-08-26 430.60 430.60 416.20 416.40 0.2M
2021-08-25 425.00 426.20 419.20 420.40 0.2M
2021-08-24 413.60 422.20 406.60 420.80 0.2M
2021-08-23 420.60 420.60 405.46 409.40 0.3M
2021-08-20 423.00 423.00 404.80 409.80 0.6M
2021-08-19 411.00 417.00 402.60 409.80 0.4M
2021-08-18 400.17 417.00 394.60 416.40 0.7M
2021-08-17 407.20 413.60 402.60 405.00 0.2M
2021-08-16 411.06 415.60 402.40 409.60 0.2M
2021-08-13 417.14 420.00 414.60 415.60 0.1M
2021-08-12 425.20 425.40 415.20 416.80 0.2M
2021-08-11 420.40 426.20 416.80 424.20 0.3M
2021-08-10 408.20 420.80 406.20 418.00 0.3M
2021-08-09 420.20 420.20 403.40 409.40 0.4M
2021-08-06 411.80 412.60 399.00 411.40 0.4M
2021-08-05 416.40 416.40 397.20 405.00 0.5M
2021-08-04 413.80 420.00 404.80 405.60 0.3M
2021-08-03 409.20 421.60 407.00 414.40 0.2M
2021-08-02 417.80 422.00 412.20 414.40 0.2M
2021-07-30 427.80 427.80 409.80 414.80 0.3M
2021-07-29 418.61 421.40 413.60 415.00 0.5M
2021-07-28 415.20 416.20 406.20 415.20 0.4M
2021-07-27 420.00 420.00 400.20 404.40 0.5M
2021-07-26 404.80 415.40 404.80 412.00 0.3M
2021-07-23 413.00 416.00 407.60 415.00 0.3M
2021-07-22 414.80 414.80 405.80 407.80 0.3M
2021-07-21 386.00 408.00 386.00 405.60 0.3M
2021-07-20 387.67 396.80 385.00 395.00 1.1M
2021-07-19 394.00 394.00 380.00 384.20 0.6M
2021-07-16 413.80 413.80 396.20 397.00 0.3M
2021-07-15 413.00 415.40 402.60 404.00 0.3M
2021-07-14 413.20 415.60 404.60 414.20 0.5M
2021-07-13 422.80 422.80 410.00 410.00 0.2M
2021-07-12 429.00 429.00 416.00 419.40 0.3M
2021-07-09 411.20 422.60 410.91 421.20 0.5M
2021-07-08 424.40 425.80 407.60 410.40 0.4M
2021-07-07 419.40 431.73 419.40 424.40 0.4M
2021-07-06 437.20 439.60 426.20 426.80 0.6M
2021-07-05 436.00 436.00 419.40 428.80 0.4M
2021-07-02 426.40 440.80 423.20 423.20 0.5M
2021-07-01 421.40 429.80 417.00 427.40 1.5M
2021-06-30 431.20 439.40 419.40 419.40 0.9M
2021-06-29 429.20 440.40 428.80 438.60 0.6M
2021-06-28 411.80 430.20 407.40 429.20 1.3M
2021-06-25 442.80 442.80 409.00 411.80 1.0M
2021-06-24 422.00 453.20 422.00 435.20 1.0M
2021-06-23 449.20 449.20 424.00 430.40 0.5M
2021-06-22 418.00 444.40 418.00 438.80 1.0M
2021-06-21 407.60 429.60 407.60 429.60 0.6M
2021-06-18 422.40 427.00 414.20 415.80 0.7M
2021-06-17 417.20 423.60 413.00 419.60 0.4M
2021-06-16 428.40 429.20 419.17 423.40 0.5M
2021-06-15 429.20 430.23 422.60 424.20 0.5M
2021-06-14 417.60 433.00 417.60 429.20 0.4M
2021-06-11 433.80 433.98 425.80 427.40 0.3M
2021-06-10 444.35 444.35 421.80 426.20 1.1M
2021-06-09 454.20 458.27 435.60 436.60 0.5M
2021-06-08 451.20 464.00 451.20 456.80 0.3M
2021-06-07 455.00 464.40 443.80 463.80 0.5M
2021-06-04 446.00 452.20 443.20 443.20 0.3M
2021-06-03 469.00 469.00 448.60 452.00 0.4M
2021-06-02 455.00 462.80 454.40 459.40 0.5M
2021-06-01 463.00 466.40 454.90 459.40 0.5M
2021-05-28 439.60 459.40 439.60 458.20 0.5M
2021-05-27 449.00 452.20 440.60 441.40 0.8M
2021-05-26 428.20 449.00 428.20 448.60 0.3M
2021-05-25 436.00 444.20 434.20 437.40 0.6M
2021-05-24 425.20 436.00 422.80 436.00 0.4M
2021-05-21 419.40 431.20 419.40 430.00 0.6M
2021-05-20 418.00 425.80 415.40 425.00 0.6M
2021-05-19 405.20 415.40 403.00 414.80 0.4M
2021-05-18 412.40 416.76 405.20 409.20 0.4M
2021-05-17 419.60 435.98 412.40 412.40 0.4M
2021-05-14 426.20 433.56 420.74 427.80 1.2M
2021-05-13 418.40 424.00 412.00 421.20 0.3M
2021-05-12 417.80 422.80 416.00 420.20 0.4M
2021-05-11 420.40 422.80 413.00 416.00 0.4M
2021-05-10 425.20 434.20 418.40 426.60 0.4M
2021-05-07 411.80 426.60 411.80 418.20 0.4M
2021-05-06 409.60 423.20 408.40 422.60 0.8M
2021-05-05 406.00 409.40 401.61 407.20 0.3M
2021-05-04 404.40 415.40 400.40 402.00 0.3M
2021-04-30 406.40 414.60 402.00 408.80 0.5M
2021-04-29 416.60 419.45 404.60 408.80 0.3M
2021-04-28 422.60 423.60 413.87 416.00 0.3M
2021-04-27 416.60 416.60 410.80 412.40 0.3M
2021-04-26 422.00 422.00 407.80 416.00 0.3M
2021-04-23 407.80 415.86 403.00 411.20 0.5M
2021-04-22 407.80 412.00 402.60 407.60 0.6M
2021-04-21 402.60 418.60 401.60 408.60 0.5M
2021-04-20 407.20 419.40 402.40 402.40 0.9M
2021-04-19 428.32 430.40 416.00 418.60 0.5M
2021-04-16 428.00 434.00 423.57 425.40 0.4M
2021-04-15 414.80 432.60 414.20 428.00 0.7M
2021-04-14 404.40 416.40 404.40 414.60 0.3M
2021-04-13 403.60 417.00 403.60 415.00 0.3M
2021-04-12 425.33 430.00 407.40 412.20 0.2M
2021-04-09 412.20 422.80 412.20 418.80 0.6M
2021-04-08 424.20 426.40 416.00 418.80 0.3M
2021-04-07 427.20 427.20 413.20 419.40 0.6M
2021-04-06 421.80 421.80 413.49 416.40 0.5M
2021-04-01 413.20 416.20 407.27 411.60 0.4M
2021-03-31 401.80 412.60 401.80 408.00 0.6M
2021-03-30 412.00 412.20 403.60 412.20 0.3M
2021-03-29 410.00 416.97 404.00 406.00 0.5M
2021-03-26 395.60 406.00 394.80 401.80 0.5M
2021-03-25 396.20 399.40 388.29 395.80 0.3M
2021-03-24 408.17 408.20 387.80 392.20 0.5M
2021-03-23 380.00 401.20 379.53 399.20 0.9M
2021-03-22 371.40 379.80 367.40 375.20 0.5M
2021-03-19 363.00 376.54 359.60 375.40 0.9M
2021-03-18 373.60 375.20 358.72 364.80 1.1M
2021-03-17 390.20 398.20 381.40 382.80 0.6M
2021-03-16 378.00 399.80 378.00 399.00 0.6M
2021-03-15 383.20 388.40 379.85 387.00 0.3M
2021-03-12 388.00 388.00 375.40 384.20 0.4M
2021-03-11 381.00 381.00 370.40 380.20 0.5M
2021-03-10 383.40 383.40 365.60 372.60 0.5M
2021-03-09 395.60 397.20 371.80 375.00 0.8M
2021-03-08 381.80 392.60 373.00 392.00 0.5M
2021-03-05 369.00 381.80 366.60 374.00 0.9M
2021-03-04 364.40 380.80 361.80 375.80 1.0M
2021-03-03 340.00 366.00 337.82 366.00 1.1M
2021-03-02 334.00 346.60 334.00 339.20 0.8M
2021-03-01 325.40 342.80 325.00 341.60 0.8M
2021-02-26 328.60 329.20 320.40 321.20 0.6M
2021-02-25 330.00 335.60 326.40 327.80 0.7M
2021-02-24 324.00 330.80 318.83 329.80 0.9M
2021-02-23 313.00 321.60 310.80 317.80 0.6M
2021-02-22 313.80 313.80 302.00 309.20 0.6M
2021-02-19 304.00 310.60 304.00 309.20 0.4M
2021-02-18 312.79 315.00 305.60 305.80 0.4M
2021-02-17 323.62 325.20 310.80 310.80 0.6M
2021-02-16 316.00 326.00 316.00 321.60 0.5M
2021-02-15 315.00 325.80 313.52 322.80 0.5M
2021-02-12 311.80 314.00 306.60 310.40 0.3M
2021-02-11 323.00 323.00 304.80 310.40 0.7M
2021-02-10 333.00 334.40 312.40 315.00 0.9M
2021-02-09 331.60 335.20 325.20 332.20 0.6M
2021-02-08 340.00 344.00 322.20 323.00 0.6M
2021-02-05 322.00 342.00 322.00 338.00 1.3M
2021-02-04 325.80 333.60 323.20 328.40 1.0M
2021-02-03 322.80 330.71 320.00 320.60 0.8M
2021-02-02 332.60 332.60 321.60 326.00 0.9M
2021-02-01 323.00 332.11 321.80 326.40 0.5M
2021-01-29 330.00 332.60 317.20 323.40 0.7M
2021-01-28 326.80 338.00 321.00 328.80 0.9M
2021-01-27 307.80 325.60 306.00 325.00 1.5M
2021-01-26 306.20 320.00 306.20 309.40 1.0M
2021-01-25 306.80 310.20 302.40 306.20 0.6M
2021-01-22 315.00 315.00 305.60 308.40 0.4M
2021-01-21 313.40 317.20 309.20 309.20 0.4M
2021-01-20 307.60 315.40 307.60 312.00 0.5M
2021-01-19 312.40 315.00 306.20 309.60 0.4M
2021-01-18 305.40 315.80 304.20 309.20 0.5M
2021-01-15 300.00 308.49 299.00 304.80 0.5M
2021-01-14 301.80 309.52 299.67 308.00 0.6M
2021-01-13 305.60 313.40 300.80 301.00 0.8M
2021-01-12 316.00 317.20 309.20 309.20 0.5M
2021-01-11 330.00 330.00 311.60 312.00 0.6M
2021-01-08 304.00 325.20 304.00 322.20 1.2M
2021-01-07 315.80 315.80 300.80 305.20 1.4M
2021-01-06 314.40 318.86 306.00 307.80 1.0M
2021-01-05 304.28 314.20 302.00 311.00 0.7M
2021-01-04 330.00 332.20 306.00 306.60 1.2M