Ashtead Technology Holdings PLC (ATAS)

ATAS
🏛️ イギリス →
398.50
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
08:03 541.27 541.27 541.27 541.27 0.6K
08:06 549.10 549.10 549.10 549.10 0.1K
08:08 538.00 538.00 538.00 538.00 0.7K
08:09 542.34 542.34 542.34 542.34 1.9K
08:10 540.14 540.14 540.14 540.14 0.0K
08:12 543.00 543.00 543.00 543.00 0.1K
08:14 530.00 536.46 530.00 534.00 6.5K
08:16 538.18 538.18 538.18 538.18 1.5K
08:23 531.98 531.98 531.98 531.98 0.4K
08:24 537.18 537.18 537.18 537.18 2.2K
08:25 536.00 536.00 535.00 535.00 1.9K
08:26 534.70 536.00 534.70 536.00 0.8K
08:27 534.32 534.32 534.32 534.32 0.7K
08:28 536.94 536.94 536.94 536.94 1.0K
08:30 537.00 537.00 535.96 535.96 0.0K
08:37 532.55 532.55 532.55 532.55 2.0K
08:38 532.55 536.00 532.55 536.00 2.0K
08:41 534.70 534.70 534.70 534.70 0.0K
08:46 531.00 531.00 531.00 531.00 0.0K
08:47 535.00 536.00 535.00 536.00 1.9K
08:50 537.00 537.00 537.00 537.00 0.9K
08:53 538.82 538.82 538.82 538.82 0.6K
08:55 538.00 539.00 537.93 537.93 0.9K
09:01 539.71 539.71 539.00 539.00 1.6K
09:02 538.48 538.48 538.48 538.48 0.0K
09:05 538.48 538.48 537.00 537.00 0.8K
09:14 539.00 539.00 539.00 539.00 0.0K
09:15 536.24 536.24 536.24 536.24 1.3K
09:17 537.00 537.00 537.00 537.00 0.6K
09:19 539.00 539.00 539.00 539.00 0.0K
09:21 536.00 537.00 536.00 537.00 0.7K
09:24 536.00 537.26 536.00 537.26 0.3K
09:25 538.00 538.00 538.00 538.00 0.4K
09:26 539.22 539.22 539.22 539.22 0.4K
09:33 537.93 537.93 537.93 537.93 0.5K
09:38 539.83 541.19 539.83 541.19 7.4K
09:39 541.00 542.00 541.00 541.26 1.5K
09:43 541.00 541.00 541.00 541.00 0.4K
09:56 542.00 543.00 542.00 543.00 2.5K
09:58 541.60 542.00 541.60 542.00 0.5K
10:00 541.00 541.00 541.00 541.00 0.0K
10:03 540.00 540.00 540.00 540.00 0.1K
10:05 541.00 541.00 541.00 541.00 0.0K
10:06 540.00 541.00 540.00 541.00 0.5K
10:11 542.00 542.00 542.00 542.00 0.0K
10:13 540.72 540.72 540.72 540.72 2.0K
10:31 539.99 539.99 539.99 539.99 0.2K
10:36 541.00 541.00 541.00 541.00 0.6K
10:37 540.00 540.00 540.00 540.00 1.2K
10:40 538.00 538.00 538.00 538.00 0.9K
10:44 535.00 535.00 535.00 535.00 0.1K
10:53 534.00 534.00 534.00 534.00 1.0K
10:58 532.43 534.00 532.43 534.00 2.8K
11:00 534.00 534.00 534.00 534.00 0.3K
11:01 534.00 534.00 534.00 534.00 0.4K
11:04 536.00 536.00 534.00 534.00 1.0K
11:07 534.49 534.49 534.49 534.49 0.2K
11:09 534.00 534.00 534.00 534.00 0.1K
11:11 534.00 534.00 534.00 534.00 0.1K
11:20 535.00 535.00 535.00 535.00 0.0K
11:27 534.72 534.72 534.72 534.72 0.2K
11:38 535.48 535.48 535.48 535.48 0.1K
11:46 534.99 534.99 534.99 534.99 0.3K
11:52 534.00 534.00 534.00 534.00 0.0K
11:53 534.00 534.00 533.00 533.00 7.5K
12:01 535.00 535.00 535.00 535.00 0.8K
12:19 534.72 534.72 534.72 534.72 0.7K
12:25 536.00 536.00 536.00 536.00 0.0K
12:31 534.00 535.00 534.00 535.00 6.2K
12:37 537.00 537.00 537.00 537.00 8.5K
12:38 537.00 537.00 537.00 537.00 0.2K
12:46 539.19 540.00 539.00 539.00 11.4K
12:47 537.00 537.00 536.00 536.00 3.6K
13:00 535.00 535.00 535.00 535.00 0.0K
13:07 536.71 536.71 536.71 536.71 1.5K
13:08 536.92 536.92 535.00 536.00 3.1K
13:09 536.00 536.00 536.00 536.00 0.6K
13:14 535.52 535.52 535.52 535.52 0.2K
13:19 535.99 535.99 535.99 535.99 0.3K
13:30 535.95 535.95 535.95 535.95 1.8K
13:43 537.00 537.00 537.00 537.00 0.0K
13:46 537.00 537.00 537.00 537.00 0.1K
13:48 536.00 536.00 536.00 536.00 0.7K
13:51 536.00 536.00 536.00 536.00 0.1K
13:52 535.00 535.00 535.00 535.00 0.0K
13:59 534.00 534.00 534.00 534.00 0.0K
14:00 535.00 535.00 535.00 535.00 0.1K
14:10 535.33 535.33 535.33 535.33 0.4K
14:14 537.00 537.00 537.00 537.00 0.7K
14:19 540.00 540.00 540.00 540.00 0.4K
14:22 537.00 537.00 537.00 537.00 12.4K
14:25 538.00 538.00 538.00 538.00 0.1K
14:28 536.00 536.00 536.00 536.00 0.1K
14:31 537.00 537.00 537.00 537.00 0.4K
14:32 535.00 535.00 534.00 534.00 0.2K
14:36 533.54 533.54 533.54 533.54 6.1K
14:41 533.00 533.00 533.00 533.00 0.5K
14:42 532.00 532.00 532.00 532.00 0.0K
14:43 532.00 532.00 532.00 532.00 4.5K
14:44 531.00 531.00 531.00 531.00 0.1K
14:47 531.00 531.00 531.00 531.00 0.3K
14:49 533.00 533.00 533.00 533.00 1.5K
14:52 534.00 535.00 534.00 535.00 2.2K
14:54 534.00 534.00 534.00 534.00 0.2K
14:55 535.00 535.00 535.00 535.00 0.5K
14:56 536.00 536.00 536.00 536.00 0.2K
15:00 537.00 537.00 537.00 537.00 0.0K
15:02 534.78 534.78 534.78 534.78 0.6K
15:06 534.00 534.00 534.00 534.00 0.3K
15:12 534.52 534.72 534.52 534.72 1.0K
15:17 536.00 536.00 536.00 536.00 0.1K
15:19 534.00 534.00 534.00 534.00 0.1K
15:23 532.00 532.00 532.00 532.00 0.2K
15:28 533.00 533.00 531.95 531.95 2.6K
15:29 532.00 532.00 532.00 532.00 0.2K
15:30 532.00 532.00 532.00 532.00 0.2K
15:32 533.00 533.00 533.00 533.00 0.4K
15:33 534.00 534.00 534.00 534.00 0.0K
15:40 532.49 532.49 532.49 532.49 0.8K
15:43 534.00 534.00 534.00 534.00 5.0K
15:47 534.00 534.00 531.00 531.00 7.2K
15:48 535.00 535.00 535.00 535.00 0.4K
15:51 535.00 535.00 535.00 535.00 0.1K
15:52 533.00 533.00 533.00 533.00 0.9K
15:55 533.48 533.48 533.48 533.48 0.0K
15:57 531.00 531.00 531.00 531.00 0.7K
15:58 532.48 532.48 532.48 532.48 0.0K
16:06 533.00 533.00 533.00 533.00 0.0K
16:13 532.48 532.48 532.48 532.48 0.1K
16:14 533.00 533.00 533.00 533.00 0.1K
16:15 531.00 531.00 531.00 531.00 6.3K
16:19 532.00 532.00 532.00 532.00 0.3K
16:20 530.00 530.00 530.00 530.00 1.3K
16:21 531.00 531.00 529.99 531.00 3.6K
16:22 531.00 531.00 531.00 531.00 0.2K
16:24 530.00 530.93 530.00 530.93 1.4K
16:25 530.00 530.00 530.00 530.00 0.1K
16:26 530.00 530.00 530.00 530.00 1.0K
16:27 530.00 530.00 530.00 530.00 0.5K
16:29 529.00 529.00 529.00 529.00 0.2K
16:35 529.00 529.00 529.00 529.00 61.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし