Ashtead Technology Holdings PLC (ATAS)

ATAS
🏛️ イギリス →
368.00
最終更新: 2025-10-06
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
08:00 547.00 547.00 547.00 547.00 0.2K
08:01 546.00 546.00 546.00 546.00 3.5K
08:03 547.00 549.00 547.00 549.00 5.2K
08:04 546.00 546.00 546.00 546.00 0.3K
08:05 547.22 547.22 547.22 547.22 0.2K
08:08 545.00 545.00 545.00 545.00 0.6K
08:10 543.00 543.00 543.00 543.00 0.2K
08:12 546.00 546.00 543.00 543.96 4.6K
08:13 544.00 544.00 544.00 544.00 0.1K
08:14 545.00 545.00 545.00 545.00 0.4K
08:15 543.00 543.00 542.00 542.00 0.1K
08:17 540.00 545.00 540.00 545.00 3.3K
08:18 546.00 547.00 545.00 545.00 3.3K
08:23 543.00 543.00 541.00 541.00 0.5K
08:24 542.00 544.00 542.00 544.00 0.6K
08:25 545.00 545.00 544.60 545.00 0.5K
08:27 545.00 545.00 543.00 543.00 1.4K
08:28 544.00 545.00 544.00 545.00 0.2K
08:29 545.00 545.00 545.00 545.00 0.1K
08:30 543.00 543.00 543.00 543.00 0.1K
08:31 541.00 541.00 541.00 541.00 0.4K
08:35 542.00 542.00 541.48 541.48 1.7K
08:43 541.62 542.60 541.62 541.66 0.7K
08:50 541.66 541.66 541.66 541.66 0.5K
08:51 541.66 541.66 541.66 541.66 3.0K
08:55 542.28 542.28 542.28 542.28 0.8K
08:57 543.00 544.00 543.00 544.00 1.5K
08:58 542.92 542.92 542.92 542.92 0.2K
09:00 542.00 542.00 542.00 542.00 0.0K
09:01 542.00 542.00 542.00 542.00 0.1K
09:05 541.00 541.62 541.00 541.62 1.9K
09:11 541.28 542.00 541.28 542.00 0.2K
09:12 540.00 542.00 540.00 542.00 4.5K
09:13 542.00 544.00 542.00 543.00 0.6K
09:14 541.00 541.00 541.00 541.00 0.1K
09:16 539.00 539.00 539.00 539.00 0.0K
09:22 537.00 537.00 537.00 537.00 2.2K
09:23 536.00 536.00 536.00 536.00 0.3K
09:25 537.00 537.00 537.00 537.00 0.0K
09:26 537.00 539.00 537.00 538.00 7.6K
09:27 538.00 540.00 538.00 540.00 6.8K
09:29 540.00 540.00 538.00 538.00 6.5K
09:34 536.92 536.92 536.92 536.92 0.3K
09:35 535.00 537.00 535.00 537.00 5.0K
09:49 537.00 537.92 537.00 537.92 2.9K
09:50 539.00 539.00 539.00 539.00 0.6K
09:51 540.00 541.00 540.00 541.00 0.5K
09:52 541.00 542.00 541.00 542.00 1.2K
09:53 542.00 542.00 542.00 542.00 0.1K
09:54 542.00 542.00 542.00 542.00 2.6K
10:01 541.00 542.00 541.00 542.00 0.1K
10:02 543.00 543.00 543.00 543.00 0.3K
10:09 544.00 544.00 544.00 544.00 0.0K
10:10 545.00 545.00 545.00 545.00 0.1K
10:15 544.00 544.00 544.00 544.00 0.1K
10:18 545.00 545.00 545.00 545.00 0.0K
10:20 543.00 543.00 543.00 543.00 6.7K
10:21 543.00 544.00 543.00 544.00 5.3K
10:25 543.00 543.00 541.00 541.00 1.9K
10:26 542.00 543.00 542.00 543.00 0.6K
10:27 543.00 543.00 542.28 542.98 1.1K
10:30 543.00 543.60 543.00 543.60 20.5K
10:31 543.00 543.00 542.00 543.00 0.2K
10:32 543.00 543.00 542.76 542.76 0.4K
10:33 543.00 543.00 543.00 543.00 0.0K
10:40 542.00 542.00 542.00 542.00 0.5K
10:41 542.00 542.00 542.00 542.00 0.2K
10:42 543.00 543.00 542.00 542.00 1.1K
10:47 542.00 542.00 542.00 542.00 0.2K
10:48 543.60 545.00 543.60 545.00 0.6K
10:49 543.00 543.00 543.00 543.00 0.2K
11:06 542.00 542.00 542.00 542.00 0.2K
11:07 542.00 542.00 542.00 542.00 1.4K
11:08 541.00 543.00 541.00 543.00 7.6K
11:09 543.00 543.00 541.00 542.00 2.6K
11:10 542.00 542.00 542.00 542.00 0.0K
11:11 542.00 542.00 541.00 541.00 0.2K
11:12 540.33 543.00 540.33 543.00 1.8K
11:13 542.60 542.60 541.00 541.00 0.7K
11:14 541.00 541.00 541.00 541.00 0.1K
11:15 543.00 543.00 543.00 543.00 2.9K
11:17 543.00 543.00 543.00 543.00 0.1K
11:21 542.00 542.00 542.00 542.00 0.1K
11:35 542.76 542.76 542.76 542.76 0.0K
11:45 543.35 543.35 543.35 543.35 2.0K
12:00 541.66 542.00 541.66 542.00 0.2K
12:07 542.00 542.00 542.00 542.00 2.5K
12:08 541.50 541.50 541.50 541.50 10.0K
12:12 541.00 541.00 540.00 540.00 1.7K
12:14 542.00 543.00 542.00 543.00 10.0K
12:15 543.00 543.00 542.00 542.00 1.3K
12:16 543.00 543.00 543.00 543.00 0.2K
12:17 543.00 543.00 543.00 543.00 0.1K
12:23 543.00 543.00 542.00 542.00 1.9K
12:28 543.00 543.00 543.00 543.00 1.0K
12:30 542.00 544.00 542.00 542.00 0.7K
12:31 543.00 545.00 543.00 545.00 1.8K
12:35 544.76 544.76 544.76 544.76 0.5K
12:39 544.00 544.00 544.00 544.00 0.8K
12:42 544.76 544.76 544.76 544.76 0.4K
12:43 544.76 544.76 543.00 543.00 1.0K
12:45 543.00 543.00 543.00 543.00 0.0K
12:46 543.00 543.00 543.00 543.00 0.0K
12:57 541.00 541.00 540.00 540.00 2.2K
12:58 541.00 542.00 541.00 542.00 1.1K
12:59 542.00 542.00 542.00 542.00 0.2K
13:08 541.00 541.00 541.00 541.00 0.1K
13:18 541.00 541.00 538.33 538.33 0.8K
13:19 538.00 538.00 538.00 538.00 1.9K
13:20 537.00 537.00 535.00 536.00 2.7K
13:21 536.00 539.00 536.00 539.00 5.8K
13:25 536.66 536.66 536.66 536.66 0.8K
13:26 536.66 537.40 536.66 537.40 0.6K
13:30 536.00 537.00 536.00 537.00 0.3K
13:32 535.00 535.00 535.00 535.00 0.8K
13:34 535.00 535.00 535.00 535.00 0.1K
13:37 535.00 535.00 534.76 534.76 0.6K
13:40 533.00 533.00 533.00 533.00 0.4K
13:42 532.00 532.66 532.00 532.00 4.7K
13:43 531.80 531.80 531.80 531.80 0.1K
13:46 530.00 530.00 530.00 530.00 0.1K
13:49 532.00 534.00 532.00 533.00 1.7K
13:50 531.00 532.00 531.00 532.00 0.1K
13:52 533.00 533.00 533.00 533.00 0.0K
13:56 533.00 533.00 533.00 533.00 2.3K
13:58 534.00 534.00 533.00 533.00 2.8K
13:59 532.66 532.66 532.66 532.66 0.3K
14:06 532.66 533.00 532.62 533.00 6.3K
14:08 536.00 538.00 535.00 538.00 5.3K
14:09 538.00 538.00 538.00 538.00 0.1K
14:10 538.00 538.00 538.00 538.00 0.0K
14:14 535.93 535.93 535.93 535.93 5.4K
14:15 534.93 534.93 534.93 534.93 2.0K
14:16 535.99 537.40 535.99 535.99 0.8K
14:26 536.50 536.50 536.50 536.50 17.8K
14:29 535.99 535.99 535.99 535.99 0.7K
14:31 538.00 538.00 537.40 537.40 4.4K
14:32 538.00 538.31 538.00 538.31 3.5K
14:33 537.00 538.00 533.00 533.00 2.5K
14:36 533.48 533.48 533.48 533.48 0.0K
14:38 533.00 533.00 533.00 533.00 0.2K
14:39 534.00 534.00 533.00 533.00 2.5K
14:42 532.00 532.48 532.00 532.48 2.8K
14:43 533.00 533.48 533.00 533.48 2.9K
14:45 532.00 532.00 532.00 532.00 0.7K
14:46 533.00 533.00 533.00 533.00 0.1K
14:51 532.48 532.48 532.48 532.48 0.0K
14:54 531.00 531.00 531.00 531.00 11.5K
15:00 530.00 530.00 530.00 530.00 3.5K
15:01 531.00 531.48 530.00 531.48 2.0K
15:02 529.00 529.00 529.00 529.00 0.3K
15:05 530.00 530.00 530.00 530.00 1.6K
15:06 529.00 530.00 529.00 530.00 0.2K
15:07 530.00 532.00 529.82 530.00 5.6K
15:10 530.00 530.00 530.00 530.00 0.6K
15:11 530.48 530.48 530.48 530.48 0.8K
15:14 529.00 529.62 529.00 529.62 3.5K
15:16 528.00 528.00 528.00 528.00 0.0K
15:17 528.22 528.22 528.22 528.22 0.0K
15:19 529.00 529.00 528.22 528.22 1.8K
15:20 529.00 529.00 528.22 528.22 1.0K
15:21 528.22 528.22 528.22 528.22 0.0K
15:22 528.22 528.22 528.22 528.22 0.0K
15:24 528.22 528.22 528.22 528.22 3.3K
15:34 527.48 527.48 525.00 525.00 2.8K
15:36 526.48 526.48 526.48 526.48 1.5K
15:39 524.00 524.00 524.00 524.00 0.2K
15:40 523.99 524.00 523.99 524.00 1.3K
15:44 526.00 527.00 526.00 527.00 5.9K
15:45 527.00 527.00 527.00 527.00 0.8K
15:46 527.00 527.00 525.00 525.88 11.3K
15:47 526.00 528.00 526.00 528.00 6.2K
15:48 529.00 531.00 529.00 530.00 9.3K
15:49 530.00 530.00 527.00 527.00 1.4K
15:50 527.00 527.00 527.00 527.00 0.0K
15:52 527.00 527.00 527.00 527.00 0.4K
15:53 527.00 529.00 526.00 528.00 8.7K
15:54 529.00 529.00 529.00 529.00 0.0K
15:55 527.00 527.00 527.00 527.00 0.8K
15:56 526.00 528.00 526.00 528.00 18.2K
15:57 527.00 527.00 527.00 527.00 0.5K
15:58 527.88 527.88 527.88 527.88 0.9K
16:06 528.00 528.00 528.00 528.00 0.0K
16:07 529.00 531.00 529.00 530.48 1.4K
16:09 529.00 529.00 529.00 529.00 0.1K
16:10 529.00 529.00 528.00 528.00 0.4K
16:12 529.22 529.22 529.22 529.22 0.2K
16:13 527.93 527.93 527.93 527.93 0.9K
16:16 529.00 529.00 528.00 528.00 2.2K
16:18 525.00 527.62 525.00 526.48 20.2K
16:19 525.00 525.00 525.00 525.00 0.8K
16:20 525.00 525.00 524.00 524.00 2.4K
16:21 526.00 529.00 526.00 529.00 7.1K
16:22 530.00 530.00 529.31 529.31 1.1K
16:23 529.00 530.00 528.00 528.00 3.6K
16:24 530.00 531.00 530.00 531.00 1.1K
16:25 532.00 532.00 531.00 531.00 0.3K
16:29 531.48 531.48 531.00 531.00 2.0K
16:35 534.00 534.00 534.00 534.00 52.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし