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
08:00 448.50 448.50 448.50 448.50 0.1K
08:01 451.88 451.88 449.83 449.83 2.5K
08:02 450.23 453.00 442.94 442.94 6.8K
08:03 442.85 442.85 442.85 442.85 0.7K
08:05 435.50 440.50 435.50 440.50 1.2K
08:06 438.94 438.94 435.55 435.55 3.0K
08:07 438.00 438.00 438.00 438.00 0.1K
08:08 440.00 440.00 440.00 440.00 4.0K
08:09 440.00 440.50 440.00 440.50 5.7K
08:10 440.00 440.00 440.00 440.00 1.2K
08:11 443.00 447.00 443.00 447.00 8.5K
08:12 447.00 447.50 447.00 447.00 11.9K
08:13 447.00 447.00 447.00 447.00 6.3K
08:14 447.00 449.50 447.00 449.50 1.9K
08:16 447.00 447.50 447.00 447.50 2.7K
08:17 448.40 448.40 447.50 447.50 0.9K
08:18 451.50 453.00 450.60 451.00 1.0K
08:20 454.00 454.00 454.00 454.00 0.3K
08:23 454.50 454.50 454.50 454.50 0.0K
08:26 453.60 453.60 450.00 453.20 2.0K
08:28 450.00 450.00 450.00 450.00 14.8K
08:29 450.00 450.00 450.00 450.00 1.2K
08:30 450.00 451.20 450.00 450.00 17.8K
08:31 450.00 450.00 450.00 450.00 6.6K
08:32 450.00 450.00 447.50 450.00 16.7K
08:33 450.00 450.00 450.00 450.00 2.2K
08:34 450.00 450.06 450.00 450.06 2.5K
08:35 450.00 453.50 450.00 453.50 1.8K
08:38 453.00 453.00 453.00 453.00 0.5K
08:40 453.00 456.00 453.00 456.00 3.3K
08:41 453.80 453.80 453.80 453.80 0.0K
08:44 456.00 456.00 456.00 456.00 0.1K
08:45 456.00 456.00 456.00 456.00 0.8K
08:49 461.00 461.00 461.00 461.00 3.6K
08:50 454.92 454.92 450.00 450.00 2.4K
08:51 452.50 452.50 452.50 452.50 0.8K
08:52 453.00 453.50 452.00 453.50 5.5K
08:53 454.00 454.50 454.00 454.50 1.9K
08:55 454.50 454.50 454.50 454.50 0.7K
08:57 455.00 455.00 455.00 455.00 0.5K
08:59 455.00 455.00 455.00 455.00 0.1K
09:00 454.30 454.30 454.30 454.30 0.3K
09:07 454.50 454.50 454.50 454.50 0.5K
09:10 452.00 452.00 452.00 452.00 0.2K
09:11 454.00 454.00 454.00 454.00 0.0K
09:12 450.00 454.00 450.00 454.00 1.3K
09:13 453.50 453.50 448.50 452.00 7.3K
09:17 451.50 451.50 451.50 451.50 0.0K
09:20 451.50 451.50 451.50 451.50 0.1K
09:21 451.00 451.00 451.00 451.00 0.0K
09:22 451.00 451.00 451.00 451.00 0.1K
09:24 451.00 451.00 450.20 450.20 0.5K
09:25 449.00 449.00 449.00 449.00 0.8K
09:29 447.50 447.50 447.50 447.50 0.0K
09:31 444.50 444.50 444.50 444.50 0.0K
09:32 444.50 447.00 444.50 447.00 0.7K
09:33 447.00 447.00 447.00 447.00 0.1K
09:34 446.50 446.50 446.50 446.50 0.5K
09:35 446.50 446.50 446.50 446.50 0.1K
09:37 446.50 446.50 446.50 446.50 0.1K
09:39 446.50 446.50 446.50 446.50 0.3K
09:43 441.97 441.97 441.97 441.97 1.2K
09:44 446.00 446.00 446.00 446.00 1.3K
09:47 443.50 445.50 443.50 445.50 2.4K
09:48 441.32 446.00 441.32 446.00 4.5K
09:50 446.50 446.50 446.50 446.50 12.8K
09:51 445.00 445.50 445.00 445.50 6.8K
09:52 446.50 446.50 446.50 446.50 2.3K
09:53 447.00 447.00 445.50 445.50 0.8K
09:54 446.50 447.00 446.50 447.00 0.9K
09:57 445.50 445.50 445.50 445.50 0.4K
10:00 445.00 446.50 445.00 446.50 1.8K
10:01 445.11 445.11 445.00 445.00 1.8K
10:02 445.00 446.00 445.00 445.00 3.4K
10:03 445.00 445.00 445.00 445.00 1.0K
10:04 446.00 446.00 446.00 446.00 0.4K
10:05 445.00 446.00 445.00 446.00 12.1K
10:06 446.00 446.00 445.00 445.00 5.7K
10:07 445.00 446.00 445.00 445.00 1.0K
10:09 446.00 446.00 446.00 446.00 0.0K
10:10 446.00 447.00 445.00 447.00 1.6K
10:12 454.00 454.00 454.00 454.00 4.7K
10:13 451.00 451.00 451.00 451.00 0.2K
10:15 446.50 446.50 446.50 446.50 0.0K
10:23 448.60 448.60 448.60 448.60 0.9K
10:25 445.00 445.00 445.00 445.00 0.0K
10:40 447.00 447.00 447.00 447.00 0.4K
10:41 452.00 452.00 451.50 451.50 2.3K
10:43 448.30 448.30 448.30 448.30 0.9K
10:44 452.00 452.10 449.40 449.40 0.8K
10:48 451.50 451.50 451.50 451.50 0.2K
10:51 449.51 452.50 448.50 448.50 4.7K
10:52 448.00 448.50 446.50 448.50 2.3K
10:57 448.00 448.00 448.00 448.00 0.2K
11:02 448.00 448.00 448.00 448.00 3.8K
11:03 447.50 447.50 440.50 440.50 5.3K
11:07 444.00 444.50 441.50 444.50 2.0K
11:10 444.50 445.00 444.50 445.00 0.7K
11:12 448.50 448.50 448.50 448.50 1.0K
11:14 448.20 448.20 448.20 448.20 0.2K
11:16 449.50 449.50 449.50 449.50 0.1K
11:18 448.95 448.95 448.95 448.95 5.6K
11:23 451.50 451.50 451.50 451.50 0.8K
11:28 445.92 450.30 445.92 450.30 1.4K
11:30 450.30 450.30 450.30 450.30 0.1K
11:34 451.69 452.00 451.69 452.00 1.5K
11:35 455.50 459.50 455.50 459.50 12.7K
11:37 459.00 459.00 459.00 459.00 0.0K
11:38 458.50 458.50 458.50 458.50 0.0K
11:39 458.50 458.50 453.39 458.17 1.3K
11:40 455.00 455.00 455.00 455.00 0.6K
11:43 457.50 457.50 457.50 457.50 0.1K
11:46 457.50 459.00 457.50 459.00 0.5K
11:48 460.01 460.01 458.50 458.50 4.8K
11:49 458.50 460.00 458.50 460.00 1.7K
11:50 459.50 459.50 459.50 459.50 0.0K
11:53 458.00 459.50 458.00 459.50 1.1K
12:00 459.00 459.00 459.00 459.00 0.2K
12:02 458.76 458.76 458.76 458.76 0.0K
12:06 459.00 459.00 459.00 459.00 0.0K
12:08 459.76 460.52 459.76 460.52 5.7K
12:11 463.50 463.50 463.50 463.50 1.6K
12:16 461.00 461.00 458.00 458.00 0.2K
12:17 456.71 459.50 456.71 459.50 2.4K
12:23 458.40 458.40 458.40 458.40 0.1K
12:26 459.00 459.00 459.00 459.00 0.0K
12:29 456.00 459.00 456.00 459.00 1.9K
12:31 456.50 456.50 456.50 456.50 0.4K
12:33 456.50 458.00 456.50 458.00 0.7K
12:36 456.40 456.40 456.00 456.40 0.6K
12:37 458.00 458.00 458.00 458.00 1.0K
12:49 456.00 456.00 456.00 456.00 0.7K
12:53 456.00 456.00 456.00 456.00 0.9K
12:54 458.00 458.00 456.00 456.00 0.6K
12:55 458.00 460.00 458.00 460.00 2.4K
12:56 457.00 457.00 457.00 457.00 1.5K
12:58 456.00 456.00 456.00 456.00 0.7K
13:00 456.00 456.00 456.00 456.00 0.5K
13:02 458.50 458.50 458.50 458.50 0.3K
13:08 458.50 458.50 458.50 458.50 0.7K
13:11 458.50 458.50 456.00 458.50 1.4K
13:15 458.50 458.50 458.50 458.50 0.4K
13:17 457.25 457.25 457.25 457.25 0.2K
13:20 456.00 458.00 456.00 458.00 0.5K
13:22 456.00 456.00 456.00 456.00 0.1K
13:23 460.00 460.00 460.00 460.00 1.4K
13:25 460.00 460.00 460.00 460.00 0.3K
13:29 462.50 462.50 462.50 462.50 1.1K
13:39 460.00 462.00 460.00 462.00 0.2K
13:40 460.00 461.50 460.00 461.50 1.5K
13:43 460.20 460.20 460.20 460.20 2.2K
13:45 460.00 460.00 460.00 460.00 8.9K
13:46 460.00 460.00 460.00 460.00 4.3K
13:47 460.00 460.00 460.00 460.00 1.1K
13:48 461.41 461.41 461.41 461.41 0.3K
13:49 461.50 462.50 461.50 462.50 4.2K
13:51 460.90 462.00 460.50 462.00 0.2K
13:52 462.50 463.00 462.50 463.00 0.4K
13:53 463.00 463.00 463.00 463.00 0.1K
13:54 463.20 463.20 463.20 463.20 0.0K
13:55 463.50 463.50 463.50 463.50 0.7K
13:59 463.50 464.00 463.50 464.00 0.2K
14:00 463.50 463.50 463.50 463.50 0.0K
14:03 461.00 461.00 460.00 460.00 2.0K
14:04 463.00 463.00 463.00 463.00 0.1K
14:08 460.00 460.00 460.00 460.00 0.9K
14:10 460.00 460.00 460.00 460.00 1.8K
14:11 460.00 460.50 460.00 460.50 8.5K
14:12 460.00 460.00 460.00 460.00 0.1K
14:13 460.88 460.88 460.88 460.88 0.1K
14:14 460.00 460.00 460.00 460.00 0.1K
14:15 460.00 460.00 460.00 460.00 0.1K
14:18 460.00 460.00 460.00 460.00 0.7K
14:19 460.00 462.02 460.00 461.00 10.9K
14:20 460.00 460.00 460.00 460.00 0.0K
14:22 460.00 460.00 460.00 460.00 0.3K
14:23 460.00 460.00 460.00 460.00 0.0K
14:24 460.00 460.00 460.00 460.00 1.0K
14:25 460.00 460.00 460.00 460.00 2.6K
14:26 460.00 460.00 458.50 458.50 5.0K
14:29 457.00 457.00 456.50 456.50 0.7K
14:30 456.00 456.50 456.00 456.50 2.7K
14:35 456.00 456.00 456.00 456.00 0.6K
14:36 455.45 455.45 455.45 455.45 2.1K
14:37 457.50 457.50 457.00 457.00 0.9K
14:38 456.00 456.30 456.00 456.30 0.2K
14:42 457.50 457.50 456.00 456.00 0.7K
14:43 456.00 456.00 456.00 456.00 0.0K
14:44 456.00 456.00 456.00 456.00 0.6K
14:46 456.50 457.00 456.50 457.00 2.1K
14:47 457.50 459.50 457.50 459.50 2.0K
14:48 459.50 462.00 459.50 462.00 2.2K
14:50 463.00 463.00 463.00 463.00 0.7K
14:51 463.50 463.50 463.50 463.50 0.3K
14:52 463.50 464.50 463.50 464.50 1.4K
14:54 460.60 460.60 460.60 460.60 1.7K
14:55 465.00 465.00 465.00 465.00 0.4K
14:57 465.00 466.00 465.00 466.00 2.8K
14:59 465.00 465.00 463.50 463.50 0.5K
15:00 465.00 465.60 465.00 465.60 1.3K
15:02 470.00 470.00 470.00 470.00 0.0K
15:04 465.60 468.35 465.60 468.35 1.5K
15:07 466.00 470.00 466.00 470.00 0.3K
15:08 471.00 472.50 471.00 472.50 0.3K
15:10 475.00 475.50 475.00 475.50 1.6K
15:11 475.50 475.50 469.85 469.85 1.0K
15:12 473.00 473.50 473.00 473.50 0.3K
15:13 477.50 478.00 477.50 478.00 0.9K
15:14 479.50 480.00 479.50 480.00 1.1K
15:15 471.00 476.02 471.00 472.70 1.0K
15:16 479.50 479.50 479.50 479.50 0.3K
15:17 483.00 483.00 483.00 483.00 0.3K
15:19 480.56 480.56 480.54 480.54 0.6K
15:23 482.50 482.50 482.50 482.50 0.0K
15:24 482.50 482.50 482.50 482.50 0.4K
15:25 482.50 482.50 476.50 476.50 18.0K
15:26 475.00 475.00 471.00 471.00 0.6K
15:27 475.00 476.00 475.00 476.00 4.2K
15:28 475.59 475.59 472.00 472.00 4.8K
15:29 475.00 475.00 472.50 472.50 9.7K
15:30 471.50 475.00 471.50 475.00 3.0K
15:31 475.00 475.00 475.00 475.00 0.1K
15:35 471.00 475.00 471.00 475.00 1.2K
15:36 469.50 469.50 469.50 469.50 0.4K
15:39 475.00 475.00 475.00 475.00 10.0K
15:40 475.00 475.00 475.00 475.00 4.0K
15:41 475.00 475.00 475.00 475.00 4.1K
15:42 475.00 475.50 475.00 475.50 6.1K
15:43 475.00 475.00 475.00 475.00 1.6K
15:44 475.00 477.50 475.00 477.50 5.1K
15:45 474.48 474.48 474.48 474.48 0.2K
15:49 474.00 474.00 474.00 474.00 0.0K
15:50 470.36 470.50 470.00 470.50 3.1K
15:51 473.00 474.00 473.00 474.00 0.6K
15:52 475.00 477.00 475.00 477.00 0.8K
15:54 481.50 481.50 478.34 478.34 2.4K
16:05 480.00 480.00 480.00 480.00 9.5K
16:06 477.00 477.00 477.00 477.00 0.1K
16:08 476.50 476.50 473.50 473.50 1.3K
16:09 473.88 473.88 473.88 473.88 0.2K
16:10 472.00 472.00 472.00 472.00 0.7K
16:11 472.85 473.00 471.30 471.30 1.7K
16:12 471.00 471.00 471.00 471.00 0.1K
16:14 469.50 469.50 468.50 468.50 0.9K
16:15 467.50 467.50 465.50 465.50 0.9K
16:16 466.00 466.00 465.50 465.50 3.6K
16:19 464.50 464.50 464.50 464.50 3.8K
16:20 464.50 469.00 464.50 468.00 7.6K
16:21 469.00 469.00 468.00 468.00 2.6K
16:22 468.00 468.00 468.00 468.00 0.4K
16:23 468.00 468.00 468.00 468.00 0.6K
16:24 468.00 468.00 468.00 468.00 0.9K
16:25 468.00 468.00 468.00 468.00 0.7K
16:26 469.00 469.00 468.00 468.00 1.9K
16:27 469.00 469.00 465.50 465.50 2.1K
16:35 462.00 462.00 462.00 462.00 63.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし