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
08:00 494.94 494.94 494.94 494.94 4.0K
08:03 504.00 504.00 493.57 493.57 3.8K
08:06 500.00 500.00 480.50 482.85 11.5K
08:07 488.60 488.60 485.00 485.00 0.3K
08:08 476.20 476.20 476.20 476.20 1.0K
08:10 484.00 484.00 484.00 484.00 1.4K
08:11 482.98 482.98 482.98 482.98 1.0K
08:14 481.79 481.79 473.50 473.50 0.7K
08:16 480.16 480.16 480.16 480.16 1.0K
08:20 476.58 479.30 476.58 479.30 5.0K
08:24 479.78 479.78 479.78 479.78 0.6K
08:29 478.00 478.00 478.00 478.00 0.3K
08:30 480.98 483.50 480.50 483.50 6.6K
08:31 482.77 482.77 477.50 477.50 5.1K
08:33 480.00 480.00 480.00 480.00 0.7K
08:34 481.58 481.58 481.58 481.58 0.8K
08:36 482.00 484.00 482.00 483.77 2.3K
08:37 483.83 483.83 483.83 483.83 5.0K
08:38 484.50 484.50 483.00 483.00 2.5K
08:39 484.50 484.50 484.50 484.50 0.0K
08:40 480.99 480.99 480.99 480.99 0.5K
08:41 482.01 482.01 482.01 482.01 0.6K
08:43 482.00 482.00 478.00 478.00 2.2K
08:48 477.50 477.50 476.00 476.50 3.3K
08:49 475.68 477.35 475.00 475.00 3.5K
08:51 478.79 478.79 478.15 478.15 1.8K
08:53 478.00 478.50 478.00 478.50 1.2K
09:01 477.24 477.24 477.24 477.24 0.0K
09:04 476.92 476.92 475.00 475.00 1.7K
09:05 474.00 474.00 474.00 474.00 0.4K
09:06 475.00 475.00 475.00 475.00 0.2K
09:08 475.00 475.00 475.00 475.00 0.4K
09:09 475.50 475.50 475.00 475.00 0.5K
09:11 475.00 476.50 475.00 475.00 4.8K
09:15 476.56 476.56 476.56 476.56 1.2K
09:17 476.60 476.60 475.00 475.00 2.4K
09:18 473.50 473.50 473.50 473.50 0.1K
09:19 476.00 476.00 476.00 476.00 0.1K
09:20 476.00 477.50 476.00 476.00 0.9K
09:22 476.00 476.00 476.00 476.00 0.2K
09:25 477.00 477.48 477.00 477.48 0.2K
09:30 476.50 476.50 476.50 476.50 0.0K
09:32 476.50 476.50 476.50 476.50 0.1K
09:33 475.50 475.90 475.50 475.89 3.2K
09:34 476.00 476.00 476.00 476.00 3.7K
09:35 475.00 475.42 475.00 475.00 4.6K
09:36 475.00 475.59 475.00 475.00 0.5K
09:38 476.00 476.00 475.00 475.00 1.5K
09:39 475.00 475.50 472.50 475.50 9.4K
09:40 475.00 476.00 475.00 475.50 2.9K
09:42 475.00 475.00 475.00 475.00 0.0K
09:45 475.00 475.00 475.00 475.00 0.0K
09:50 475.00 475.00 475.00 475.00 1.5K
09:51 474.27 474.27 472.50 474.10 0.8K
09:52 474.64 474.64 474.64 474.64 3.0K
09:53 472.50 472.50 472.00 472.00 2.1K
09:54 470.50 470.50 470.50 470.50 0.2K
09:55 470.00 470.50 467.50 469.50 4.0K
09:56 467.50 467.50 467.50 467.50 0.1K
09:58 468.48 469.00 468.48 469.00 2.2K
10:05 469.22 469.22 469.22 469.22 0.9K
10:08 469.00 469.50 468.78 468.78 0.5K
10:09 470.00 470.00 469.18 469.18 3.1K
10:10 469.18 469.18 469.18 469.18 0.0K
10:11 469.96 469.96 469.96 469.96 0.0K
10:12 469.00 469.96 469.00 469.96 0.1K
10:16 470.01 470.01 469.50 469.50 0.6K
10:29 470.78 470.78 470.78 470.78 0.0K
10:30 469.50 469.50 466.00 466.00 1.6K
10:31 464.00 468.50 464.00 468.50 4.3K
10:34 467.69 467.69 467.69 467.69 1.0K
10:38 464.91 464.91 464.91 464.91 0.9K
10:39 464.00 464.00 464.00 464.00 0.1K
10:40 466.40 466.40 466.40 466.40 0.0K
10:43 464.78 464.78 464.78 464.78 2.0K
10:44 465.92 465.92 465.92 465.92 0.0K
10:45 466.00 466.00 466.00 466.00 3.7K
10:46 463.65 463.65 463.65 463.65 0.6K
10:47 464.62 465.50 464.62 465.50 4.7K
10:48 466.00 467.00 465.17 467.00 3.2K
10:51 467.43 467.50 467.43 467.50 4.2K
10:52 465.50 465.50 465.50 465.50 0.8K
10:54 465.50 465.50 465.50 465.50 0.2K
10:55 465.50 465.50 465.50 465.50 0.4K
10:56 465.50 465.50 465.50 465.50 9.4K
10:57 465.00 465.00 465.00 465.00 0.9K
10:58 465.50 465.50 465.50 465.50 0.7K
11:00 466.50 466.50 466.50 466.50 0.7K
11:01 464.98 464.98 464.98 464.98 6.0K
11:02 466.50 466.50 466.50 466.50 1.5K
11:04 466.50 466.50 466.50 466.50 0.2K
11:05 466.00 466.00 466.00 466.00 0.9K
11:06 465.50 465.50 465.50 465.50 1.1K
11:07 463.83 463.83 463.83 463.83 2.9K
11:08 463.00 465.50 463.00 465.50 1.5K
11:10 464.50 464.50 464.00 464.00 1.1K
11:11 461.00 462.10 461.00 462.10 1.3K
11:15 461.00 461.00 460.00 460.00 1.4K
11:18 460.00 460.00 460.00 460.00 0.4K
11:19 457.00 457.00 457.00 457.00 0.2K
11:20 456.50 456.50 455.06 455.06 0.6K
11:22 452.50 452.50 452.50 452.50 1.8K
11:24 451.05 451.05 451.05 451.05 0.4K
11:25 451.38 451.38 451.38 451.38 0.2K
11:26 453.50 455.50 451.38 455.50 2.6K
11:27 453.60 454.50 453.00 453.00 0.2K
11:28 454.50 455.00 454.50 454.50 0.1K
11:29 453.00 453.00 453.00 453.00 0.1K
11:30 453.80 453.80 453.80 453.80 0.4K
11:31 452.07 453.08 452.07 453.08 10.6K
11:35 454.10 455.00 453.78 455.00 3.3K
11:36 454.10 454.10 454.10 454.10 3.4K
11:37 452.00 452.96 452.00 452.96 3.1K
11:38 452.00 454.50 452.00 454.50 4.7K
11:41 454.50 454.50 453.50 453.50 1.0K
11:42 453.50 453.50 452.00 452.00 0.1K
11:43 452.00 452.00 452.00 452.00 0.1K
11:44 450.50 453.00 450.50 451.30 4.7K
11:45 450.00 450.70 450.00 450.70 1.2K
11:49 448.00 448.00 448.00 448.00 0.1K
11:52 448.08 448.08 448.08 448.08 0.1K
11:56 450.00 450.00 450.00 450.00 0.0K
11:57 448.32 448.32 448.32 448.32 0.5K
11:58 446.50 446.50 444.50 444.50 2.1K
12:02 448.00 448.00 445.50 445.50 0.2K
12:03 447.39 449.00 446.91 449.00 3.8K
12:04 449.00 449.00 447.24 449.00 0.0K
12:05 448.04 448.04 448.04 448.04 2.1K
12:06 447.00 447.00 447.00 447.00 0.8K
12:07 446.82 446.82 446.82 446.82 5.0K
12:09 445.00 447.32 445.00 447.32 1.5K
12:10 447.50 448.50 446.50 446.50 4.0K
12:11 446.00 446.00 446.00 446.00 0.7K
12:14 445.00 445.00 445.00 445.00 1.1K
12:16 447.00 447.00 447.00 447.00 0.9K
12:18 447.00 447.00 447.00 447.00 1.3K
12:21 446.00 446.00 444.50 444.50 0.9K
12:24 444.00 446.50 444.00 446.50 1.6K
12:26 446.50 446.50 446.50 446.50 0.7K
12:27 446.50 446.50 446.50 446.50 5.9K
12:28 447.00 447.00 443.00 445.00 3.3K
12:29 442.00 442.00 442.00 442.00 0.2K
12:30 442.00 442.00 442.00 442.00 0.6K
12:31 442.00 442.00 442.00 442.00 0.3K
12:33 443.50 443.50 443.50 443.50 0.8K
12:35 443.50 443.50 442.78 442.78 0.5K
12:37 443.50 445.50 443.20 445.50 6.2K
12:38 446.50 446.50 446.00 446.00 3.8K
12:41 446.50 446.50 446.50 446.50 1.7K
12:42 448.00 448.00 448.00 448.00 0.3K
12:46 450.50 451.50 450.50 451.50 0.9K
12:49 450.31 452.14 450.31 452.14 2.0K
12:51 452.50 452.50 452.50 452.50 0.3K
12:55 454.50 454.50 454.50 454.50 0.3K
12:56 454.90 455.50 454.90 455.50 0.4K
12:58 453.80 453.80 453.80 453.80 1.0K
12:59 455.00 455.00 452.00 452.00 0.0K
13:00 454.00 454.00 454.00 454.00 0.0K
13:03 453.60 453.60 453.60 453.60 0.2K
13:04 452.00 452.00 452.00 452.00 0.8K
13:05 452.50 452.50 452.50 452.50 0.2K
13:06 453.00 453.00 453.00 453.00 1.0K
13:08 455.00 455.00 455.00 455.00 0.0K
13:11 454.00 454.00 454.00 454.00 0.1K
13:14 454.00 454.00 454.00 454.00 0.1K
13:15 454.70 454.70 454.70 454.70 0.6K
13:20 453.50 455.00 453.50 455.00 0.2K
13:22 453.00 453.00 453.00 453.00 0.8K
13:23 452.50 453.60 452.50 453.60 2.2K
13:24 452.50 454.00 452.50 454.00 3.3K
13:25 454.00 454.00 452.00 452.00 20.1K
13:26 451.50 451.50 451.50 451.50 0.1K
13:27 453.50 454.00 453.00 453.50 1.1K
13:28 453.00 454.50 453.00 454.00 1.6K
13:29 454.44 456.00 454.44 456.00 1.7K
13:30 457.50 457.50 457.50 457.50 0.2K
13:33 458.30 458.30 458.30 458.30 0.5K
13:34 459.00 460.51 459.00 460.51 3.2K
13:35 460.00 460.00 458.44 460.00 3.0K
13:36 458.00 458.00 458.00 458.00 2.6K
13:38 458.50 458.50 458.50 458.50 1.2K
13:39 458.50 458.50 458.50 458.50 0.8K
13:40 460.00 460.00 460.00 460.00 0.2K
13:41 460.50 461.00 460.50 461.00 0.8K
13:42 461.50 461.50 461.50 461.50 0.0K
13:45 462.00 462.50 462.00 462.50 1.0K
13:49 462.50 462.50 462.50 462.50 0.1K
13:54 460.50 463.00 460.50 463.00 2.0K
13:55 465.00 465.00 465.00 465.00 0.1K
13:56 465.50 466.00 465.50 466.00 0.4K
13:57 464.00 465.50 464.00 465.50 2.0K
13:58 466.00 466.50 465.50 465.50 1.2K
13:59 465.00 465.00 464.00 464.62 2.8K
14:00 465.50 466.00 464.50 464.50 1.2K
14:01 467.00 467.00 465.95 465.95 3.4K
14:02 467.00 467.50 467.00 467.50 0.7K
14:03 468.00 468.00 468.00 468.00 0.1K
14:05 465.77 469.50 465.77 466.97 2.0K
14:06 468.00 468.00 467.16 467.16 0.9K
14:07 469.50 469.50 469.50 469.50 0.0K
14:09 469.00 469.00 469.00 469.00 0.4K
14:10 469.00 469.00 469.00 469.00 0.2K
14:11 469.00 469.00 469.00 469.00 0.0K
14:12 466.00 466.00 466.00 466.00 2.7K
14:13 465.50 466.50 465.50 466.50 1.1K
14:17 466.00 466.00 464.50 464.50 1.4K
14:18 465.00 465.00 464.50 465.00 1.8K
14:20 463.50 463.50 463.50 463.50 0.1K
14:21 465.50 466.26 465.50 466.26 0.0K
14:25 465.00 465.00 465.00 465.00 1.2K
14:26 464.50 465.00 462.55 462.55 0.9K
14:34 462.50 462.50 462.50 462.50 0.0K
14:35 463.00 463.00 463.00 463.00 0.4K
14:40 463.00 463.00 463.00 463.00 0.0K
14:42 461.00 461.00 461.00 461.00 0.1K
14:43 460.58 460.58 460.58 460.58 0.9K
14:45 460.00 460.00 460.00 460.00 1.1K
14:46 461.50 462.00 461.50 462.00 1.0K
14:47 462.50 462.50 462.50 462.50 0.3K
14:48 463.50 463.50 463.00 463.00 0.8K
14:51 462.80 462.80 462.80 462.80 0.1K
14:55 461.97 461.97 460.50 460.50 1.5K
14:56 461.00 461.50 461.00 461.50 1.5K
14:57 462.00 462.00 462.00 462.00 0.0K
14:58 463.50 463.50 463.50 463.50 0.2K
15:01 462.50 462.50 462.50 462.50 1.1K
15:02 463.30 463.30 463.30 463.30 0.3K
15:06 463.30 464.00 462.00 464.00 0.7K
15:08 462.50 462.50 462.50 462.50 0.4K
15:09 462.00 463.50 461.50 461.50 2.0K
15:10 462.00 462.00 461.50 461.50 0.8K
15:11 461.00 461.00 461.00 461.00 0.0K
15:12 460.50 462.50 460.50 460.50 0.5K
15:13 461.00 461.00 460.00 460.00 0.7K
15:17 460.00 460.50 460.00 460.50 1.6K
15:19 460.50 460.50 460.00 460.50 1.6K
15:20 461.00 461.00 460.24 460.24 0.6K
15:21 460.50 461.00 460.50 461.00 0.9K
15:22 460.86 460.86 460.86 460.86 0.9K
15:25 460.00 461.00 460.00 460.10 4.0K
15:27 461.50 461.50 461.50 461.50 1.0K
15:29 460.88 460.88 460.88 460.88 1.0K
15:30 462.00 462.00 462.00 462.00 0.6K
15:31 463.50 463.50 463.50 463.50 0.0K
15:32 464.00 464.00 463.47 463.47 1.8K
15:33 461.50 463.50 461.50 463.50 3.2K
15:34 464.50 464.50 464.50 464.50 0.4K
15:35 465.00 465.00 465.00 465.00 0.1K
15:36 463.00 463.00 461.50 461.88 2.3K
15:37 462.00 462.00 462.00 462.00 0.7K
15:40 461.50 461.50 461.50 461.50 0.1K
15:41 462.50 462.50 461.50 461.50 0.9K
15:42 463.00 463.00 463.00 463.00 2.0K
15:43 464.00 464.00 464.00 464.00 0.2K
15:44 463.00 463.00 463.00 463.00 3.5K
15:45 462.00 462.00 462.00 462.00 0.0K
15:47 463.00 463.50 463.00 463.50 3.8K
15:48 461.88 461.88 461.88 461.88 2.1K
15:49 461.50 461.50 461.50 461.50 0.4K
15:50 462.50 462.50 462.50 462.50 0.8K
15:51 463.00 463.00 463.00 463.00 1.0K
15:52 465.00 465.00 463.50 463.50 2.5K
15:53 465.00 465.50 464.00 465.50 1.6K
15:55 465.15 465.15 465.15 465.15 0.0K
15:57 465.50 465.50 465.50 465.50 0.7K
15:59 466.00 466.00 466.00 466.00 0.6K
16:00 466.50 468.00 466.50 468.00 0.3K
16:01 467.00 471.00 462.25 471.00 13.1K
16:02 463.00 471.00 463.00 471.00 10.2K
16:03 471.50 471.50 471.50 471.50 0.5K
16:04 470.00 470.00 470.00 470.00 1.2K
16:07 469.50 469.50 469.50 469.50 1.7K
16:08 469.50 470.50 469.50 470.50 2.5K
16:10 470.00 470.00 470.00 470.00 0.2K
16:11 471.00 471.00 471.00 471.00 0.4K
16:12 471.00 471.50 471.00 471.50 0.7K
16:13 473.50 473.50 473.50 473.50 0.7K
16:14 472.50 472.50 472.50 472.50 0.6K
16:15 473.00 473.50 471.00 471.50 2.3K
16:16 471.50 471.50 471.50 471.50 0.1K
16:17 471.50 471.50 471.30 471.30 0.2K
16:18 471.50 471.50 471.50 471.50 0.3K
16:19 471.50 471.50 469.00 469.00 1.5K
16:20 470.00 470.00 470.00 470.00 0.1K
16:21 469.50 469.50 469.50 469.50 0.1K
16:22 468.50 469.50 468.50 468.50 1.0K
16:23 469.50 469.50 469.50 469.50 0.2K
16:25 470.00 470.00 467.00 469.00 1.0K
16:27 467.75 469.00 467.75 469.00 4.1K
16:28 468.13 469.50 468.13 469.50 0.8K
16:29 469.50 470.50 467.75 467.75 1.8K
16:35 465.00 465.00 465.00 465.00 34.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし