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
08:00 435.00 457.07 435.00 454.41 2.7K
08:01 469.00 469.00 469.00 469.00 0.5K
08:03 454.64 454.64 454.64 454.64 0.0K
08:08 461.00 461.00 461.00 461.00 0.0K
08:09 456.87 456.87 454.80 454.80 0.2K
08:10 456.67 456.67 456.67 456.67 0.0K
08:11 456.67 456.67 456.67 456.67 3.0K
08:16 456.63 456.63 456.63 456.63 3.0K
08:18 456.41 456.41 444.00 444.00 12.3K
08:19 441.00 441.50 441.00 441.50 1.2K
08:20 448.00 448.00 448.00 448.00 0.0K
08:22 441.50 441.50 441.50 441.50 0.3K
08:24 449.00 451.00 444.19 450.50 14.2K
08:25 445.00 445.00 445.00 445.00 1.3K
08:26 445.17 445.17 445.17 445.17 0.0K
08:30 444.43 444.43 444.43 444.43 0.0K
08:31 444.43 444.43 444.43 444.43 1.0K
08:35 445.00 445.00 445.00 445.00 0.0K
08:39 446.47 446.47 445.20 445.20 3.1K
08:40 445.00 445.00 445.00 445.00 3.1K
08:44 445.70 445.70 445.70 445.70 10.5K
08:45 447.50 447.50 446.00 446.00 0.6K
08:47 449.00 449.00 449.00 449.00 0.1K
08:49 446.50 446.50 446.50 446.50 0.3K
08:52 448.00 448.00 448.00 448.00 0.0K
08:54 450.00 450.00 448.75 448.75 0.6K
08:56 448.42 450.50 448.42 450.50 0.2K
08:58 447.50 447.50 447.50 447.50 0.6K
09:00 448.50 448.50 448.50 448.50 0.1K
09:07 450.50 450.50 449.00 449.00 1.8K
09:08 449.44 449.44 449.44 449.44 0.2K
09:11 448.50 448.50 448.50 448.50 0.0K
09:13 446.00 446.00 441.50 441.50 25.7K
09:14 441.96 442.50 441.00 441.50 4.2K
09:16 442.00 442.00 440.50 440.50 10.3K
09:17 442.50 442.50 442.50 442.50 1.5K
09:18 442.00 442.00 442.00 442.00 0.4K
09:19 440.50 440.50 440.50 440.50 0.0K
09:20 440.50 440.50 440.50 440.50 0.1K
09:21 437.50 437.50 437.50 437.50 0.0K
09:22 440.55 440.55 440.55 440.55 0.3K
09:25 440.50 440.50 439.61 439.61 1.7K
09:26 439.50 439.50 437.49 437.49 0.1K
09:28 439.11 439.11 439.11 439.11 2.3K
09:30 439.50 439.50 439.50 439.50 0.3K
09:34 439.50 441.50 439.50 441.50 3.6K
09:36 440.00 440.00 439.50 439.50 1.2K
09:39 438.50 439.00 438.50 439.00 0.3K
09:40 438.50 438.50 438.50 438.50 1.9K
09:41 439.30 439.30 439.30 439.30 0.3K
09:44 438.50 438.50 438.00 438.00 1.4K
09:45 438.50 438.50 438.50 438.50 2.5K
09:47 437.00 437.00 437.00 437.00 0.8K
09:48 438.00 438.00 438.00 438.00 1.2K
09:49 438.50 438.50 438.50 438.50 0.0K
09:50 438.24 438.24 438.24 438.24 1.1K
09:53 438.24 438.24 438.24 438.24 0.7K
09:57 438.50 439.51 438.50 439.00 9.2K
09:58 440.50 440.50 440.00 440.50 1.4K
10:01 438.00 438.00 436.00 438.00 2.1K
10:02 438.00 438.00 437.67 437.67 0.2K
10:03 437.68 437.68 437.68 437.68 1.3K
10:04 436.08 436.08 436.08 436.08 0.7K
10:05 437.61 437.61 437.61 437.61 0.2K
10:06 437.61 438.13 437.61 438.13 3.5K
10:07 436.08 436.08 436.08 436.08 0.2K
10:08 436.31 436.31 436.00 436.00 5.8K
10:09 436.29 436.50 436.29 436.50 4.9K
10:10 437.00 437.00 436.81 436.81 2.8K
10:11 436.10 436.10 436.10 436.10 3.1K
10:12 436.10 436.10 436.00 436.00 3.6K
10:14 436.80 437.50 436.80 437.50 1.8K
10:16 436.50 436.50 436.50 436.50 0.4K
10:23 438.50 438.50 438.50 438.50 2.0K
10:24 438.50 438.50 438.50 438.50 0.0K
10:25 437.68 437.68 437.68 437.68 0.2K
10:26 435.50 435.50 435.50 435.50 0.2K
10:27 435.50 435.50 435.50 435.50 0.1K
10:28 438.00 438.00 438.00 438.00 0.5K
10:30 438.00 438.00 438.00 438.00 0.2K
10:31 436.50 436.50 436.50 436.50 0.2K
10:33 438.00 438.00 438.00 438.00 0.5K
10:34 437.50 437.50 437.50 437.50 0.3K
10:35 436.00 436.00 436.00 436.00 0.0K
10:38 437.50 437.50 437.50 437.50 0.5K
10:39 437.26 437.50 437.26 437.50 0.5K
10:40 437.50 437.50 437.50 437.50 0.0K
10:44 435.00 436.00 435.00 436.00 7.1K
10:46 435.00 435.00 435.00 435.00 0.3K
10:47 435.50 435.50 435.00 435.00 4.1K
10:48 435.00 435.00 435.00 435.00 4.2K
10:49 435.88 437.00 435.88 437.00 2.5K
10:50 437.50 437.50 437.50 437.50 0.1K
10:51 437.81 437.81 437.81 437.81 1.1K
10:52 438.50 438.50 438.41 438.41 3.0K
10:53 440.50 440.50 440.50 440.50 0.2K
10:55 437.50 439.68 437.50 439.68 0.9K
10:56 439.68 439.68 439.68 439.68 0.8K
10:57 439.00 441.10 439.00 439.00 4.5K
10:58 439.00 439.70 438.58 439.70 5.8K
10:59 439.67 440.44 439.67 440.44 4.5K
11:00 438.50 438.50 438.50 438.50 1.9K
11:03 440.50 440.50 440.50 440.50 0.0K
11:05 440.50 440.50 440.50 440.50 0.0K
11:08 439.00 439.00 439.00 439.00 2.2K
11:14 438.25 438.25 437.00 437.00 8.6K
11:16 439.00 439.00 439.00 439.00 0.3K
11:22 439.17 439.17 439.17 439.17 4.6K
11:32 439.00 439.00 439.00 439.00 0.1K
11:33 439.00 439.00 439.00 439.00 0.0K
11:34 438.57 438.57 438.57 438.57 0.5K
11:41 438.46 438.46 438.46 438.46 0.1K
11:45 439.00 439.00 439.00 439.00 1.8K
11:51 440.03 440.50 440.03 440.50 1.8K
11:55 441.00 441.00 441.00 441.00 0.0K
11:57 441.00 441.00 441.00 441.00 0.0K
11:59 442.67 442.67 440.74 440.74 2.9K
12:00 441.00 441.00 441.00 441.00 0.8K
12:02 442.14 442.14 442.14 442.14 0.3K
12:04 441.00 441.00 441.00 441.00 0.0K
12:06 440.96 440.96 440.96 440.96 0.0K
12:08 440.89 440.89 440.89 440.89 0.6K
12:15 441.50 441.50 441.50 441.50 0.6K
12:21 441.50 441.50 441.00 441.00 0.8K
12:23 441.62 441.62 441.62 441.62 2.5K
12:24 442.00 442.00 442.00 442.00 3.0K
12:25 442.14 442.14 442.00 442.00 4.5K
12:30 440.00 440.00 440.00 440.00 0.4K
12:31 440.50 440.50 440.50 440.50 0.1K
12:33 439.00 439.00 439.00 439.00 0.0K
12:35 440.50 440.50 440.50 440.50 0.0K
12:37 439.00 439.00 439.00 439.00 1.0K
12:40 441.00 441.00 440.00 440.00 2.9K
12:41 442.00 442.00 442.00 442.00 0.8K
12:43 441.00 441.00 441.00 441.00 1.2K
12:45 442.32 442.32 442.32 442.32 0.0K
12:46 442.50 442.50 442.50 442.50 0.9K
12:47 444.00 444.00 444.00 444.00 0.9K
12:51 444.00 444.00 442.50 442.50 7.5K
12:53 444.43 444.43 444.43 444.43 4.5K
12:55 443.00 443.00 443.00 443.00 0.6K
12:59 443.50 443.50 443.50 443.50 1.1K
13:00 444.00 444.00 444.00 444.00 0.0K
13:05 442.75 442.75 442.75 442.75 4.8K
13:16 443.00 444.00 443.00 444.00 2.6K
13:17 446.00 446.00 446.00 446.00 3.1K
13:19 445.00 445.00 445.00 445.00 0.0K
13:22 450.00 450.00 450.00 450.00 0.0K
13:25 450.00 451.00 450.00 451.00 20.1K
13:34 450.72 450.72 450.72 450.72 0.3K
13:35 447.50 447.50 447.50 447.50 0.0K
13:37 451.50 451.50 451.50 451.50 0.2K
13:38 452.00 452.00 452.00 452.00 1.3K
13:44 450.50 450.50 450.50 450.50 0.0K
13:45 451.76 451.76 451.76 451.76 1.3K
13:46 452.25 452.25 452.25 452.25 7.5K
13:47 454.00 454.00 454.00 454.00 0.1K
13:52 455.00 455.00 455.00 455.00 0.5K
13:53 456.00 456.00 456.00 456.00 0.7K
14:01 457.50 457.50 457.50 457.50 1.1K
14:02 459.00 459.00 459.00 459.00 0.5K
14:08 456.00 456.00 456.00 456.00 2.5K
14:10 455.00 455.00 455.00 455.00 10.0K
14:11 454.00 454.00 454.00 454.00 0.0K
14:14 456.31 456.31 456.31 456.31 0.0K
14:15 454.00 456.06 454.00 456.06 1.3K
14:19 456.00 456.00 456.00 456.00 0.6K
14:23 454.95 454.95 454.95 454.95 2.3K
14:27 457.50 457.50 457.50 457.50 0.2K
14:28 458.00 458.00 458.00 458.00 0.4K
14:29 456.00 456.00 456.00 456.00 0.5K
14:33 454.00 457.00 454.00 457.00 0.7K
14:34 454.50 456.00 454.50 456.00 1.6K
14:36 454.90 454.90 454.90 454.90 0.4K
14:44 456.50 457.04 456.50 457.04 4.0K
14:45 457.00 460.18 457.00 460.18 1.6K
14:47 460.00 460.50 459.65 459.65 2.7K
14:49 459.50 459.50 458.00 458.00 3.2K
14:50 458.00 458.00 458.00 458.00 0.0K
14:51 457.50 457.50 457.50 457.50 0.2K
14:53 459.50 459.50 459.50 459.50 0.5K
14:54 459.50 459.75 459.50 459.75 0.5K
14:56 460.18 460.18 460.18 460.18 0.1K
14:57 459.00 459.00 459.00 459.00 5.2K
14:58 461.00 461.00 461.00 461.00 0.0K
14:59 459.00 461.00 459.00 461.00 1.0K
15:00 460.00 460.00 460.00 460.00 0.5K
15:01 462.00 462.00 462.00 462.00 2.0K
15:02 460.00 460.00 460.00 460.00 0.6K
15:04 460.50 460.50 460.50 460.50 0.1K
15:06 459.00 459.00 459.00 459.00 4.6K
15:08 460.29 460.29 460.29 460.29 5.0K
15:13 461.00 461.00 461.00 461.00 0.6K
15:15 462.00 462.00 462.00 462.00 1.6K
15:23 462.50 462.50 461.50 461.50 0.5K
15:24 462.50 464.00 462.50 464.00 3.9K
15:26 463.00 464.00 463.00 464.00 3.8K
15:28 464.00 464.00 464.00 464.00 1.3K
15:30 463.04 463.04 463.04 463.04 0.7K
15:32 462.96 462.96 462.96 462.96 1.2K
15:35 464.50 464.50 464.00 464.00 1.8K
15:36 463.50 464.50 463.50 464.50 0.6K
15:38 465.00 465.00 465.00 465.00 2.5K
15:39 465.50 465.50 465.50 465.50 0.7K
15:40 464.50 464.50 464.50 464.50 0.1K
15:41 465.50 465.50 464.00 464.00 1.8K
15:43 463.50 463.50 463.50 463.50 0.0K
15:48 465.50 465.50 465.50 465.50 0.4K
15:51 465.00 465.50 465.00 465.50 0.3K
15:52 464.68 464.68 464.68 464.68 0.2K
15:58 466.00 466.00 466.00 466.00 0.8K
15:59 464.00 464.00 464.00 464.00 0.0K
16:00 465.00 465.00 465.00 465.00 0.1K
16:01 465.65 465.65 465.65 465.65 4.1K
16:03 465.00 465.00 465.00 465.00 0.0K
16:04 465.65 466.00 465.65 466.00 2.8K
16:05 464.50 464.50 464.25 464.25 1.9K
16:07 465.50 465.50 465.50 465.50 1.4K
16:08 465.50 465.50 465.50 465.50 0.5K
16:12 465.00 467.50 465.00 467.00 3.7K
16:14 466.21 466.21 466.21 466.21 0.7K
16:15 466.00 466.00 465.70 465.70 1.8K
16:16 465.50 465.50 465.50 465.50 0.2K
16:18 465.41 465.41 465.41 465.41 0.0K
16:19 465.00 465.00 465.00 465.00 1.6K
16:20 465.00 465.50 465.00 465.50 0.3K
16:23 466.00 466.00 466.00 466.00 0.1K
16:25 466.00 466.00 465.50 465.50 4.0K
16:27 464.00 464.00 464.00 464.00 0.4K
16:28 466.00 466.50 466.00 466.50 3.7K
16:29 466.00 467.00 466.00 467.00 0.7K
16:35 463.00 463.00 463.00 463.00 32.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし