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
08:05 488.64 488.64 488.64 488.64 0.2K
08:06 488.70 488.70 488.30 488.30 1.7K
08:07 487.80 487.80 487.80 487.80 1.7K
08:09 495.00 495.00 495.00 495.00 11.6K
08:10 496.40 496.40 496.40 496.40 0.0K
08:13 495.03 495.50 495.03 495.50 0.4K
08:14 495.03 495.03 493.60 493.60 1.2K
08:15 495.00 495.00 495.00 495.00 0.0K
08:16 495.00 495.00 495.00 495.00 0.0K
08:19 494.50 494.50 489.57 489.57 2.5K
08:20 492.33 492.33 492.33 492.33 1.0K
08:22 492.32 492.32 492.32 492.32 2.0K
08:23 489.57 492.33 489.57 492.33 2.5K
08:27 492.32 492.32 492.32 492.32 1.0K
08:29 489.57 489.57 485.50 485.50 9.0K
08:34 485.92 485.92 484.00 484.00 0.4K
08:35 485.00 485.00 485.00 485.00 0.6K
08:36 485.00 485.00 485.00 485.00 0.3K
08:37 483.00 483.00 483.00 483.00 0.1K
08:38 484.47 484.47 484.00 484.00 0.6K
08:39 483.50 483.50 483.50 483.50 9.2K
08:40 478.50 478.50 478.50 478.50 0.2K
08:42 483.00 483.00 483.00 483.00 1.4K
08:44 485.30 485.30 485.30 485.30 0.1K
08:45 486.00 486.00 486.00 486.00 0.6K
08:48 488.00 488.00 488.00 488.00 0.0K
08:49 485.00 485.00 485.00 485.00 0.3K
08:51 486.78 486.78 486.78 486.78 0.2K
08:53 486.79 486.79 486.79 486.79 2.1K
08:55 485.50 485.50 485.50 485.50 0.0K
08:56 486.27 486.27 486.27 486.27 0.0K
08:58 485.50 485.50 485.50 485.50 0.2K
08:59 485.50 485.50 485.50 485.50 0.1K
09:00 484.36 484.36 484.36 484.36 0.4K
09:01 484.00 484.00 482.50 482.50 14.5K
09:03 481.30 481.30 481.30 481.30 0.2K
09:09 478.50 478.50 478.50 478.50 0.2K
09:10 478.50 478.50 478.50 478.50 0.2K
09:21 480.50 480.50 480.50 480.50 0.0K
09:22 479.18 479.18 479.18 479.18 0.1K
09:23 479.00 479.50 479.00 479.50 0.4K
09:24 477.50 477.50 477.50 477.50 0.0K
09:29 479.00 479.00 479.00 479.00 0.0K
09:35 476.78 476.78 476.78 476.78 0.2K
09:37 476.00 476.00 476.00 476.00 0.2K
09:38 473.50 473.50 470.00 473.00 18.2K
09:40 471.50 473.50 471.50 473.50 1.2K
09:44 474.38 474.38 469.47 469.47 4.7K
09:45 472.25 473.50 470.80 470.80 6.6K
09:48 470.75 473.00 470.75 473.00 1.8K
09:54 472.43 472.43 472.43 472.43 1.0K
09:56 471.00 472.50 471.00 472.50 0.2K
09:57 471.37 471.37 471.37 471.37 0.3K
09:58 469.60 471.50 469.60 471.50 2.6K
09:59 470.50 471.00 469.00 471.00 4.1K
10:01 469.50 470.00 469.50 470.00 0.3K
10:06 470.50 470.50 469.80 469.80 3.5K
10:07 467.35 467.35 467.35 467.35 0.3K
10:08 470.00 470.00 468.00 469.36 2.7K
10:10 470.50 470.50 470.50 470.50 0.2K
10:11 471.00 471.00 471.00 471.00 0.0K
10:12 470.00 471.00 470.00 471.00 2.7K
10:13 470.70 470.70 470.00 470.00 10.2K
10:14 470.81 470.81 469.20 469.20 7.4K
10:15 471.00 471.00 470.50 470.50 4.6K
10:16 471.00 471.00 471.00 471.00 10.1K
10:17 471.50 471.50 471.00 471.00 7.0K
10:18 472.00 472.00 472.00 472.00 0.0K
10:21 472.00 476.50 472.00 473.00 21.3K
10:22 474.00 474.00 474.00 474.00 0.1K
10:26 472.50 472.50 472.50 472.50 0.3K
10:27 473.50 475.00 473.50 475.00 1.0K
10:36 475.00 475.00 475.00 475.00 5.5K
10:37 475.00 475.00 475.00 475.00 0.7K
10:38 475.00 475.00 475.00 475.00 0.7K
10:39 475.00 475.00 475.00 475.00 5.4K
10:40 475.00 475.00 475.00 475.00 8.1K
10:42 475.50 475.50 475.50 475.50 0.1K
10:43 476.50 476.50 476.50 476.50 0.2K
10:45 476.50 476.50 476.50 476.50 0.2K
10:46 476.00 476.00 476.00 476.00 1.6K
10:54 474.50 474.50 474.50 474.50 0.1K
10:55 476.00 477.50 476.00 477.50 7.2K
10:57 478.50 478.50 477.00 477.00 5.6K
10:59 477.50 477.50 477.50 477.50 0.2K
11:00 477.00 477.00 477.00 477.00 0.0K
11:01 477.50 477.50 477.50 477.50 0.1K
11:04 476.78 476.78 476.78 476.78 2.0K
11:05 477.15 477.15 477.15 477.15 1.2K
11:06 478.50 479.50 478.50 479.50 0.4K
11:09 478.00 478.00 478.00 478.00 0.3K
11:14 478.50 478.50 478.50 478.50 0.4K
11:15 477.50 477.50 477.50 477.50 0.2K
11:17 477.00 477.00 477.00 477.00 0.3K
11:23 476.50 476.50 474.42 474.42 2.5K
11:25 475.50 476.00 475.50 476.00 0.2K
11:27 477.50 477.50 477.50 477.50 0.0K
11:29 478.11 478.11 478.11 478.11 0.9K
11:30 475.00 475.00 475.00 475.00 1.2K
11:31 477.50 477.50 476.00 476.00 6.5K
11:33 476.98 476.98 476.98 476.98 1.0K
11:34 476.97 476.97 476.97 476.97 4.1K
11:36 475.00 475.00 475.00 475.00 0.2K
11:37 476.50 476.50 476.50 476.50 0.3K
11:39 477.50 477.50 475.91 475.91 13.7K
11:41 477.08 477.08 477.08 477.08 0.3K
11:43 476.00 476.00 475.00 475.00 0.1K
11:44 476.00 476.00 475.68 475.68 3.3K
11:45 476.00 476.00 476.00 476.00 2.3K
11:47 475.00 476.50 474.05 474.05 3.7K
11:54 476.00 476.00 475.00 475.00 1.4K
11:55 476.50 478.00 476.50 478.00 3.1K
11:57 476.50 476.50 476.50 476.50 2.3K
11:58 478.00 478.00 476.50 476.50 7.2K
12:00 477.50 477.50 477.50 477.50 5.0K
12:01 477.50 477.50 477.50 477.50 5.5K
12:06 476.00 476.50 476.00 476.50 0.1K
12:23 476.18 476.18 476.18 476.18 4.2K
12:28 475.00 475.50 475.00 475.50 1.7K
12:31 474.50 474.50 474.50 474.50 1.2K
12:42 475.00 475.00 475.00 475.00 0.1K
12:52 475.50 475.50 475.50 475.50 0.0K
12:56 475.50 475.50 475.50 475.50 0.0K
12:59 475.50 475.50 474.50 474.50 1.9K
13:01 473.50 473.50 473.50 473.50 1.2K
13:02 474.00 474.00 474.00 474.00 0.2K
13:03 472.70 472.70 472.70 472.70 0.7K
13:07 472.50 472.50 472.00 472.00 21.7K
13:15 473.00 473.00 472.97 472.97 0.2K
13:17 473.00 473.00 473.00 473.00 0.0K
13:23 470.00 471.00 470.00 470.99 0.6K
13:24 471.00 471.00 471.00 471.00 0.0K
13:27 469.50 469.50 469.50 469.50 0.1K
13:29 469.80 469.80 469.80 469.80 0.1K
13:30 471.50 471.50 471.00 471.00 0.9K
13:31 473.00 473.00 473.00 473.00 0.3K
13:34 473.00 473.00 473.00 473.00 0.0K
13:37 472.46 472.46 472.46 472.46 0.1K
13:39 472.46 472.46 472.46 472.46 0.6K
13:41 469.00 470.50 469.00 470.50 1.0K
13:58 471.97 471.97 471.97 471.97 0.0K
14:00 472.00 472.00 472.00 472.00 0.1K
14:01 469.09 471.50 469.09 471.50 3.7K
14:02 471.50 471.50 471.50 471.50 3.3K
14:15 469.90 469.90 469.90 469.90 0.0K
14:16 474.00 474.00 474.00 474.00 0.9K
14:18 472.50 472.50 472.50 472.50 0.0K
14:26 472.50 473.50 472.50 473.50 0.4K
14:28 471.00 471.00 471.00 471.00 2.8K
14:29 470.00 470.00 470.00 470.00 0.1K
14:30 470.24 470.24 470.24 470.24 0.0K
14:31 469.23 470.50 469.23 470.50 2.8K
14:35 469.22 469.22 469.22 469.22 1.5K
14:37 470.50 470.50 470.50 470.50 2.7K
14:38 467.00 467.00 467.00 467.00 0.6K
14:39 470.00 470.50 470.00 470.50 13.9K
14:41 470.00 470.00 470.00 470.00 0.0K
14:45 474.00 474.00 474.00 474.00 0.1K
14:46 472.70 472.70 472.70 472.70 0.6K
14:48 475.00 475.00 475.00 475.00 0.0K
14:50 475.00 475.50 475.00 475.50 1.5K
14:54 474.00 474.00 474.00 474.00 1.1K
14:56 474.00 474.00 474.00 474.00 1.9K
14:58 473.50 473.50 472.00 472.50 5.2K
15:01 471.00 471.50 470.50 471.50 5.8K
15:02 472.00 472.00 472.00 472.00 7.2K
15:05 468.99 471.00 468.99 469.50 4.1K
15:06 472.00 474.50 472.00 474.50 0.5K
15:07 473.47 473.47 473.47 473.47 0.4K
15:09 473.21 473.21 473.21 473.21 1.1K
15:11 471.50 471.50 471.50 471.50 0.8K
15:12 472.00 474.50 471.42 471.42 2.6K
15:15 471.86 471.86 471.86 471.86 0.4K
15:22 471.86 471.86 471.86 471.86 1.0K
15:25 475.00 475.50 475.00 475.00 5.5K
15:26 475.50 475.50 475.50 475.50 5.0K
15:28 475.00 475.00 475.00 475.00 0.1K
15:31 474.50 475.50 474.50 475.50 0.3K
15:32 473.74 473.74 473.74 473.74 0.1K
15:36 474.00 474.00 474.00 474.00 0.2K
15:41 475.00 475.00 475.00 475.00 0.2K
15:43 473.50 473.50 473.50 473.50 0.4K
15:45 472.80 472.80 472.80 472.80 0.8K
15:49 472.00 472.00 472.00 472.00 0.2K
15:53 472.50 472.50 472.50 472.50 0.0K
15:56 470.50 470.50 470.50 470.50 0.1K
15:57 470.50 470.50 470.50 470.50 0.0K
15:59 470.50 472.00 470.50 472.00 0.3K
16:00 470.00 470.00 470.00 470.00 0.1K
16:01 470.50 470.50 470.50 470.50 0.1K
16:04 470.50 471.50 470.50 471.50 3.4K
16:10 474.00 474.00 474.00 474.00 1.2K
16:11 474.00 474.00 473.50 473.50 0.2K
16:14 472.73 472.73 472.73 472.73 0.0K
16:15 472.00 472.00 472.00 472.00 0.7K
16:16 471.00 471.00 471.00 471.00 0.3K
16:19 470.00 470.00 470.00 470.00 0.0K
16:21 471.00 471.00 471.00 471.00 0.1K
16:22 470.00 471.00 470.00 471.00 0.3K
16:25 472.00 472.00 472.00 472.00 0.8K
16:27 472.00 472.00 472.00 472.00 0.0K
16:28 470.50 470.50 470.50 470.50 0.1K
16:35 467.50 468.00 467.50 467.50 83.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし