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
08:00 451.35 456.00 450.00 456.00 2.7K
08:01 444.08 445.27 443.83 445.27 6.4K
08:02 442.50 444.20 437.50 444.20 3.1K
08:03 444.20 445.50 437.50 442.53 3.2K
08:04 448.50 448.50 448.03 448.03 2.1K
08:05 452.00 452.00 452.00 452.00 0.0K
08:09 447.87 447.87 447.87 447.87 0.2K
08:10 447.87 447.87 447.87 447.87 0.4K
08:11 447.87 452.50 446.00 452.50 5.2K
08:12 453.50 453.50 452.25 452.25 2.3K
08:13 453.19 453.19 453.19 453.19 1.2K
08:14 455.00 455.00 455.00 455.00 0.2K
08:16 455.50 455.50 450.00 450.50 5.5K
08:17 452.00 452.00 448.94 448.94 5.6K
08:18 451.00 451.00 451.00 451.00 0.0K
08:19 447.50 447.50 447.50 447.50 0.1K
08:20 449.50 449.50 449.50 449.50 1.0K
08:21 449.00 449.00 448.50 449.00 1.0K
08:23 447.85 447.85 447.85 447.85 0.0K
08:27 449.00 449.00 449.00 449.00 0.1K
08:29 449.50 449.50 449.50 449.50 0.2K
08:32 449.50 449.50 449.50 449.50 0.0K
08:34 449.00 449.00 449.00 449.00 0.0K
08:36 445.50 445.50 445.50 445.50 0.2K
08:40 447.50 447.50 445.00 445.00 0.1K
08:42 444.70 444.70 444.70 444.70 1.1K
08:43 444.50 446.50 444.50 446.50 0.4K
08:46 445.50 445.50 445.50 445.50 1.0K
08:49 444.50 449.00 444.25 449.00 5.7K
08:50 448.01 448.01 448.01 448.01 0.0K
08:51 448.01 448.01 446.36 446.36 0.0K
08:52 449.00 449.00 446.48 446.48 0.9K
08:53 447.50 447.50 447.50 447.50 2.1K
08:56 447.50 447.50 447.50 447.50 2.2K
08:58 447.25 447.68 447.00 447.00 28.5K
08:59 447.68 447.68 447.25 447.25 0.1K
09:01 448.50 448.50 448.25 448.25 0.2K
09:02 449.00 449.00 449.00 449.00 0.2K
09:04 447.80 447.80 447.80 447.80 0.2K
09:05 447.80 447.80 447.80 447.80 0.0K
09:09 450.50 450.50 450.50 450.50 0.1K
09:10 449.50 449.50 449.50 449.50 1.0K
09:11 449.84 450.00 449.84 450.00 0.8K
09:12 449.00 449.00 449.00 449.00 0.0K
09:16 448.51 448.51 448.00 448.00 5.0K
09:17 449.00 449.00 449.00 449.00 5.0K
09:18 448.00 448.00 448.00 448.00 1.0K
09:19 447.50 447.50 447.50 447.50 0.2K
09:21 448.00 448.00 448.00 448.00 0.5K
09:23 447.00 449.00 447.00 447.50 0.7K
09:24 447.50 447.50 447.50 447.50 0.5K
09:25 447.74 449.00 447.74 449.00 0.3K
09:27 448.51 449.00 448.51 449.00 0.2K
09:28 450.00 450.00 450.00 450.00 2.9K
09:29 448.50 448.50 448.00 448.00 0.3K
09:34 449.38 449.38 449.38 449.38 3.6K
09:35 448.50 448.50 448.50 448.50 0.0K
09:37 448.50 448.50 448.50 448.50 0.0K
09:39 448.00 448.00 448.00 448.00 0.0K
09:45 447.75 447.75 447.75 447.75 0.1K
09:46 448.50 448.50 446.50 446.50 0.2K
09:50 447.50 447.50 447.50 447.50 0.0K
09:51 446.24 446.24 446.24 446.24 0.5K
09:53 446.75 447.50 446.75 447.50 0.3K
09:54 444.42 447.00 444.42 446.00 3.5K
09:55 446.00 446.00 445.50 445.50 1.3K
09:56 445.07 446.00 444.50 446.00 3.7K
09:57 444.08 446.00 444.08 446.00 2.1K
09:58 444.56 444.68 444.56 444.68 1.8K
09:59 444.00 445.50 443.47 443.47 6.8K
10:00 444.84 445.51 443.64 443.80 5.9K
10:01 443.68 446.50 443.68 444.68 5.4K
10:02 445.00 445.51 444.20 445.00 8.4K
10:03 445.00 445.00 444.67 444.67 0.0K
10:04 444.12 445.00 444.12 444.67 2.3K
10:06 444.50 445.00 444.50 445.00 0.6K
10:08 443.50 443.50 443.50 443.50 0.4K
10:11 441.66 441.66 441.66 441.66 1.0K
10:13 444.00 444.00 444.00 444.00 0.2K
10:15 443.01 443.01 440.47 440.47 7.5K
10:16 444.00 444.00 444.00 444.00 1.2K
10:18 443.50 443.50 443.00 443.00 0.8K
10:19 442.00 442.00 442.00 442.00 0.8K
10:21 443.00 443.00 443.00 443.00 0.2K
10:22 442.54 442.54 442.54 442.54 0.2K
10:25 443.00 444.00 443.00 444.00 2.0K
10:28 442.00 442.00 441.50 441.50 0.5K
10:30 442.50 442.50 442.50 442.50 0.1K
10:31 446.51 446.51 446.51 446.51 12.0K
10:33 443.00 443.00 443.00 443.00 0.2K
10:36 441.41 441.41 441.41 441.41 2.0K
10:44 443.50 443.50 443.50 443.50 1.0K
10:45 444.00 444.00 444.00 444.00 0.0K
10:47 443.00 443.00 443.00 443.00 0.2K
10:48 444.00 444.00 444.00 444.00 0.0K
10:49 444.00 444.00 444.00 444.00 0.2K
10:50 443.25 443.25 443.25 443.25 0.6K
10:52 444.00 444.00 444.00 444.00 0.4K
10:54 442.50 442.50 442.50 442.50 0.2K
10:55 442.18 443.00 442.18 443.00 1.3K
10:58 442.00 442.00 442.00 442.00 0.0K
11:00 440.00 440.75 440.00 440.75 5.9K
11:03 440.28 440.28 440.28 440.28 1.1K
11:04 440.12 441.00 440.12 440.50 3.6K
11:05 440.50 442.00 440.50 442.00 1.4K
11:06 442.00 442.00 442.00 442.00 0.2K
11:09 442.50 442.50 442.50 442.50 0.1K
11:12 442.50 442.50 442.50 442.50 0.2K
11:15 442.50 442.50 442.50 442.50 0.0K
11:19 440.80 440.80 440.00 440.00 1.1K
11:22 441.50 441.50 441.50 441.50 2.8K
11:28 442.50 442.50 442.50 442.50 1.6K
11:30 441.00 441.00 441.00 441.00 0.0K
11:33 442.00 442.00 442.00 442.00 1.6K
11:35 440.50 440.75 440.50 440.75 5.8K
11:38 440.12 440.12 440.12 440.12 0.2K
11:39 440.50 440.50 440.50 440.50 1.0K
11:42 441.00 441.00 441.00 441.00 0.0K
11:43 440.50 440.50 440.50 440.50 0.2K
11:44 440.50 440.50 440.00 440.00 0.4K
11:46 440.50 442.00 440.50 442.00 5.7K
11:48 443.00 443.00 443.00 443.00 0.2K
11:49 444.00 444.00 444.00 444.00 0.1K
11:50 443.75 443.75 443.75 443.75 0.0K
11:52 441.45 443.00 441.45 441.45 30.4K
11:55 442.69 442.69 442.69 442.69 1.1K
11:58 442.50 442.50 442.50 442.50 2.0K
11:59 443.25 443.50 443.25 443.50 1.3K
12:01 441.50 442.50 441.50 442.50 1.9K
12:02 442.00 442.84 442.00 442.84 1.0K
12:03 443.50 443.50 442.84 442.84 0.0K
12:04 441.74 441.74 441.74 441.74 0.0K
12:05 441.50 442.50 441.50 441.50 0.8K
12:06 442.50 442.50 441.84 441.84 0.0K
12:07 440.74 442.67 440.74 442.67 8.2K
12:08 443.01 443.01 443.01 443.01 0.0K
12:09 443.50 443.50 443.50 443.50 0.1K
12:10 444.00 444.00 444.00 444.00 0.0K
12:13 444.00 444.50 444.00 444.50 1.5K
12:14 444.27 444.27 444.27 444.27 0.3K
12:15 445.00 445.50 445.00 445.50 10.8K
12:16 447.00 447.25 445.00 445.00 54.9K
12:17 447.00 447.00 447.00 447.00 0.6K
12:18 447.00 447.00 447.00 447.00 0.5K
12:21 446.54 449.00 446.54 449.00 0.9K
12:22 448.84 448.84 448.84 448.84 1.4K
12:25 448.84 448.84 448.84 448.84 0.8K
12:26 447.50 447.50 447.50 447.50 0.7K
12:28 446.68 446.68 446.68 446.68 0.2K
12:35 446.68 446.68 446.68 446.68 2.0K
12:37 448.50 448.50 448.50 448.50 0.0K
12:40 448.00 448.00 448.00 448.00 0.0K
12:45 447.00 447.00 447.00 447.00 1.5K
12:46 446.50 446.50 446.50 446.50 0.3K
12:49 445.00 445.00 445.00 445.00 7.2K
12:50 445.00 446.00 445.00 445.00 78.5K
12:52 446.00 448.00 446.00 447.00 1.7K
12:53 447.00 447.00 447.00 447.00 0.6K
12:55 447.50 447.50 447.50 447.50 0.1K
13:02 447.34 447.34 447.34 447.34 0.0K
13:05 448.00 448.00 448.00 448.00 0.4K
13:14 448.00 448.00 448.00 448.00 1.4K
13:16 446.50 446.50 446.50 446.50 1.2K
13:17 446.75 446.75 446.75 446.75 1.4K
13:23 446.00 446.00 446.00 446.00 1.6K
13:29 445.50 445.50 445.50 445.50 25.5K
13:36 446.00 446.00 446.00 446.00 0.1K
13:37 446.00 446.00 444.00 444.00 0.4K
13:38 444.68 444.68 444.68 444.68 0.7K
13:39 443.10 443.10 443.00 443.00 1.1K
13:55 441.68 441.68 441.68 441.68 1.0K
13:56 442.00 442.00 441.50 441.50 3.9K
13:57 441.00 441.00 441.00 441.00 1.3K
13:58 441.17 441.17 441.17 441.17 0.0K
13:59 440.62 440.62 440.62 440.62 0.0K
14:00 441.17 441.17 441.17 441.17 0.0K
14:01 441.17 441.17 440.62 440.62 0.0K
14:02 441.50 442.00 440.50 442.00 5.1K
14:03 443.50 446.00 443.50 446.00 3.4K
14:04 445.00 446.50 445.00 446.50 3.4K
14:06 444.72 444.72 444.72 444.72 0.0K
14:07 446.20 446.20 446.20 446.20 0.0K
14:08 446.50 446.50 446.50 446.50 0.0K
14:09 446.20 446.20 446.20 446.20 0.0K
14:12 444.00 445.00 444.00 445.00 2.3K
14:13 445.00 445.00 444.85 444.85 2.4K
14:14 444.00 444.00 444.00 444.00 0.1K
14:15 443.50 444.22 443.50 444.22 2.1K
14:19 442.68 442.68 442.68 442.68 0.0K
14:23 442.00 442.00 442.00 442.00 20.2K
14:24 444.50 444.50 444.50 444.50 0.0K
14:26 442.00 442.00 442.00 442.00 3.1K
14:27 440.00 440.00 440.00 440.00 2.5K
14:28 441.50 441.50 440.96 440.96 0.2K
14:29 440.00 440.00 439.60 439.60 0.2K
14:30 440.00 442.00 439.00 442.00 2.3K
14:32 441.00 441.00 441.00 441.00 0.9K
14:33 442.00 442.00 441.78 441.78 0.3K
14:36 442.10 442.10 442.10 442.10 0.0K
14:37 440.80 440.96 440.80 440.96 1.3K
14:38 440.18 440.18 440.18 440.18 0.0K
14:45 441.50 441.50 441.50 441.50 0.0K
14:46 440.96 440.96 440.96 440.96 1.3K
14:48 440.00 440.50 439.50 439.50 2.8K
14:49 439.96 439.96 439.96 439.96 0.0K
14:50 439.00 440.00 439.00 440.00 0.3K
14:51 440.00 440.50 440.00 440.50 1.6K
14:52 439.91 439.91 439.91 439.91 0.5K
14:56 441.00 442.00 441.00 442.00 1.4K
15:00 441.27 441.27 441.27 441.27 0.1K
15:01 441.50 441.50 440.50 440.50 1.4K
15:03 440.04 440.04 440.04 440.04 0.1K
15:07 441.00 441.00 440.00 440.00 1.0K
15:08 440.46 440.46 440.46 440.46 0.0K
15:17 439.91 439.91 439.91 439.91 1.0K
15:20 439.50 440.00 439.50 440.00 1.2K
15:21 440.00 440.00 439.82 439.82 2.0K
15:22 440.00 440.50 440.00 440.25 3.3K
15:23 440.00 440.00 440.00 440.00 0.7K
15:25 439.50 440.50 439.50 440.50 2.2K
15:29 440.00 440.00 440.00 440.00 5.1K
15:30 440.50 440.50 440.00 440.00 6.1K
15:31 440.36 440.36 440.36 440.36 3.4K
15:32 440.00 440.00 440.00 440.00 0.5K
15:35 440.36 440.36 440.36 440.36 0.9K
15:36 440.00 440.00 440.00 440.00 0.1K
15:37 440.00 440.00 440.00 440.00 0.0K
15:40 440.00 440.00 439.36 440.00 5.8K
15:43 440.00 440.00 438.72 438.72 0.2K
15:44 439.76 439.76 438.72 438.72 0.0K
15:45 439.82 439.82 439.82 439.82 0.0K
15:46 439.82 439.82 439.04 439.82 0.0K
15:47 439.50 439.50 439.38 439.50 0.0K
15:48 439.38 439.38 438.50 438.50 0.7K
15:49 438.38 438.38 437.86 437.86 0.2K
15:50 438.50 438.50 437.86 438.38 10.0K
15:51 438.38 438.38 437.00 438.32 0.8K
15:52 438.50 438.50 438.32 438.32 0.0K
15:53 437.54 438.32 437.54 438.32 0.0K
15:54 437.54 438.32 437.54 438.32 1.6K
15:55 438.10 438.10 437.04 437.04 0.4K
15:56 438.00 438.00 437.82 437.82 0.0K
15:57 437.82 438.00 437.82 437.82 0.0K
15:58 437.04 437.82 437.04 437.82 0.0K
15:59 437.82 437.82 437.60 437.60 0.1K
16:00 437.82 437.82 437.82 437.82 0.0K
16:04 437.25 437.25 437.25 437.25 10.0K
16:08 438.00 438.00 438.00 438.00 1.7K
16:09 438.50 440.00 438.00 440.00 2.1K
16:10 438.04 438.04 438.04 438.04 0.9K
16:14 437.50 437.50 437.50 437.50 1.2K
16:15 438.25 438.25 438.25 438.25 5.0K
16:16 437.50 437.50 437.50 437.50 0.0K
16:18 439.56 439.56 437.00 437.00 12.0K
16:19 437.00 437.50 437.00 437.50 0.9K
16:20 438.00 438.00 437.50 437.50 9.3K
16:21 438.50 438.50 438.50 438.50 1.3K
16:22 437.00 438.04 437.00 438.04 2.6K
16:23 436.96 436.96 436.96 436.96 0.0K
16:24 436.00 437.00 436.00 437.00 0.2K
16:25 437.00 437.64 436.50 437.64 3.6K
16:26 438.00 438.00 438.00 438.00 0.0K
16:27 437.50 437.50 437.00 437.00 4.9K
16:28 437.00 437.00 436.50 436.50 1.9K
16:29 437.00 437.00 434.50 435.46 3.6K
16:35 433.00 442.29 433.00 433.00 158.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし