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
08:00 478.50 478.50 459.50 459.50 0.3K
08:02 470.00 470.00 470.00 470.00 0.0K
08:12 468.50 468.50 468.50 468.50 0.0K
08:13 465.22 468.00 465.22 468.00 3.0K
08:14 468.50 468.50 468.50 468.50 0.3K
08:16 469.86 469.86 469.86 469.86 1.5K
08:19 469.86 472.50 466.66 466.66 0.4K
08:21 469.86 469.86 466.66 466.66 0.2K
08:28 474.50 474.50 474.50 474.50 0.2K
08:37 470.00 470.00 470.00 470.00 11.3K
08:40 469.00 469.00 469.00 469.00 0.2K
08:44 473.50 473.50 473.50 473.50 0.7K
08:45 470.60 470.60 470.60 470.60 0.0K
08:46 471.32 471.32 471.32 471.32 0.9K
08:47 476.00 476.00 476.00 476.00 0.0K
08:53 476.00 476.00 476.00 476.00 0.0K
08:54 475.50 475.50 475.50 475.50 8.9K
09:08 472.10 472.10 472.10 472.10 1.5K
09:09 476.00 476.00 476.00 476.00 0.3K
09:11 472.10 472.10 472.10 472.10 0.0K
09:14 473.00 473.00 473.00 473.00 0.0K
09:21 474.50 474.50 474.50 474.50 0.0K
09:22 471.50 471.50 471.50 471.50 0.1K
09:27 473.85 473.85 473.85 473.85 0.0K
09:30 475.00 475.00 475.00 475.00 0.0K
09:33 474.14 474.14 474.14 474.14 0.9K
09:34 477.00 477.00 477.00 477.00 0.0K
09:37 473.94 473.94 473.94 473.94 0.1K
09:38 474.84 474.84 473.50 474.00 1.8K
09:39 473.84 473.84 473.84 473.84 0.2K
09:40 472.74 473.84 472.74 473.84 0.5K
09:44 472.94 472.94 472.94 472.94 0.6K
09:49 472.50 472.50 472.50 472.50 0.0K
09:53 472.76 472.76 472.76 472.76 0.1K
09:57 472.76 472.76 472.50 472.50 0.8K
09:58 473.50 473.50 472.65 472.65 2.3K
10:08 473.00 473.00 473.00 473.00 0.2K
10:11 474.00 474.00 474.00 474.00 0.0K
10:12 472.50 472.50 472.50 472.50 0.2K
10:15 471.50 473.00 471.50 473.00 2.3K
10:17 473.00 473.00 473.00 473.00 0.1K
10:18 475.00 475.00 475.00 475.00 2.5K
10:34 474.05 474.05 474.05 474.05 0.1K
10:43 474.05 474.05 474.05 474.05 2.8K
10:44 476.00 476.00 476.00 476.00 0.2K
10:46 475.67 475.67 475.67 475.67 0.7K
10:48 475.34 475.34 475.34 475.34 0.5K
10:49 475.50 475.50 473.55 473.55 1.6K
10:50 473.00 473.00 473.00 473.00 0.4K
10:52 474.00 474.00 474.00 474.00 0.1K
10:53 471.66 471.66 471.66 471.66 1.3K
10:54 473.01 473.01 473.01 473.01 0.5K
10:57 470.50 470.50 470.50 470.50 1.1K
11:02 470.00 470.00 470.00 470.00 0.2K
11:03 469.50 469.50 469.50 469.50 0.2K
11:04 470.00 472.00 470.00 472.00 3.4K
11:05 471.00 472.50 471.00 472.50 2.8K
11:08 473.50 473.50 473.50 473.50 0.6K
11:09 473.50 473.50 473.50 473.50 1.4K
11:10 473.68 473.68 473.68 473.68 0.0K
11:11 472.50 472.50 472.50 472.50 0.2K
11:13 471.00 472.25 471.00 472.25 1.4K
11:14 472.67 472.67 472.67 472.67 1.0K
11:16 472.67 472.67 472.67 472.67 1.0K
11:29 471.00 471.00 471.00 471.00 0.4K
11:30 471.00 471.00 470.50 470.50 1.1K
11:34 470.34 470.34 470.34 470.34 0.5K
11:35 469.00 469.00 469.00 469.00 0.4K
11:36 468.00 468.20 468.00 468.20 2.7K
11:37 468.00 468.25 468.00 468.25 1.0K
11:39 467.00 467.00 467.00 467.00 0.1K
11:40 467.00 467.00 467.00 467.00 0.4K
11:41 466.50 466.50 466.50 466.50 0.4K
11:42 469.00 469.00 469.00 469.00 6.9K
11:43 469.00 469.50 469.00 469.50 1.0K
11:45 469.00 469.00 469.00 469.00 1.1K
11:46 469.51 469.51 469.51 469.51 0.2K
11:47 469.25 469.25 469.25 469.25 0.5K
11:48 469.50 469.50 469.50 469.50 0.2K
11:50 470.00 470.01 470.00 470.01 4.8K
11:53 469.00 469.00 469.00 469.00 0.0K
11:54 468.50 468.50 467.00 467.00 2.7K
11:55 466.50 466.50 466.50 466.50 0.2K
11:56 465.50 465.50 464.50 464.50 2.3K
11:57 463.83 463.83 463.83 463.83 0.0K
11:59 463.84 463.84 463.84 463.84 0.7K
12:08 463.00 463.00 463.00 463.00 0.1K
12:09 462.66 462.66 462.66 462.66 1.0K
12:12 461.00 461.00 460.50 460.50 0.4K
12:13 460.50 460.50 460.50 460.50 0.4K
12:14 460.50 460.50 460.50 460.50 0.4K
12:15 460.00 460.50 460.00 460.00 0.5K
12:16 460.00 460.00 459.50 459.50 0.4K
12:17 459.50 459.50 459.50 459.50 0.4K
12:19 460.00 460.00 459.50 459.50 0.4K
12:20 459.00 459.00 458.50 458.50 0.4K
12:21 459.00 459.00 458.50 458.50 0.9K
12:22 459.00 459.00 459.00 459.00 1.0K
12:23 458.50 458.50 457.50 457.50 0.8K
12:24 458.00 458.00 457.50 457.50 0.2K
12:25 458.00 458.00 457.00 457.50 0.6K
12:26 457.50 457.50 457.50 457.50 0.4K
12:27 458.00 458.00 457.50 457.50 0.4K
12:28 458.00 458.00 458.00 458.00 0.4K
12:29 458.00 458.00 457.50 457.50 0.6K
12:30 457.50 457.50 457.50 457.50 0.4K
12:31 457.50 457.50 457.50 457.50 0.4K
12:32 457.50 459.85 457.50 459.85 0.3K
12:33 458.00 458.00 457.50 457.50 0.2K
12:34 457.00 457.00 457.00 457.00 0.1K
12:35 457.00 460.50 457.00 457.00 0.4K
12:36 457.00 457.00 455.50 455.50 0.6K
12:37 455.50 455.50 455.00 455.00 0.2K
12:38 455.00 458.02 454.50 455.00 1.7K
12:40 455.00 455.00 455.00 455.00 0.3K
12:41 455.00 455.00 455.00 455.00 0.2K
12:42 455.00 461.00 455.00 461.00 11.6K
12:44 456.50 456.50 456.50 456.50 1.9K
12:49 452.00 452.00 452.00 452.00 0.6K
12:52 452.00 452.00 450.00 450.00 5.3K
12:53 449.67 449.67 449.67 449.67 1.5K
12:54 451.00 451.00 451.00 451.00 0.9K
12:57 447.50 449.50 447.50 449.50 0.5K
12:59 447.68 447.68 447.68 447.68 2.0K
13:00 446.32 446.32 446.32 446.32 2.0K
13:01 442.00 442.00 442.00 442.00 0.1K
13:14 443.00 443.00 443.00 443.00 0.0K
13:15 441.50 441.50 441.18 441.18 1.7K
13:16 442.00 442.00 442.00 442.00 0.2K
13:18 438.50 441.01 438.00 438.00 3.8K
13:19 437.00 437.00 437.00 437.00 0.2K
13:20 440.00 440.00 433.50 439.00 0.4K
13:21 436.52 436.52 428.30 428.30 1.6K
13:22 435.50 435.50 435.50 435.50 0.0K
13:27 441.00 445.00 434.50 445.00 17.5K
13:28 440.86 440.86 440.86 440.86 0.1K
13:29 443.50 443.50 438.49 438.49 5.5K
13:32 437.36 437.36 437.36 437.36 0.5K
13:33 435.15 435.15 435.15 435.15 2.0K
13:34 434.50 434.50 434.50 434.50 1.1K
13:37 437.85 440.09 437.85 440.09 7.2K
13:38 439.50 444.50 439.50 444.00 13.2K
13:39 440.00 440.00 439.50 439.50 0.3K
13:40 442.50 444.00 442.50 442.68 2.0K
13:41 442.68 442.68 442.68 442.68 2.0K
13:45 441.00 441.00 439.00 440.50 3.9K
13:46 440.50 440.50 439.50 439.50 0.0K
13:49 438.00 441.00 437.01 440.85 20.3K
13:50 441.14 441.14 440.88 440.88 1.5K
13:51 441.50 441.50 441.50 441.50 0.1K
13:52 440.68 440.68 440.68 440.68 1.3K
13:53 440.68 440.82 440.68 440.82 3.1K
13:54 441.01 441.50 441.01 441.50 1.3K
13:55 440.00 440.00 440.00 440.00 0.0K
14:00 440.68 440.68 440.68 440.68 3.9K
14:01 439.00 439.00 439.00 439.00 0.1K
14:02 440.50 440.50 439.00 439.00 2.9K
14:03 439.18 440.00 439.18 440.00 0.2K
14:05 439.50 439.50 439.50 439.50 0.1K
14:06 439.01 439.01 438.00 438.00 0.3K
14:07 439.50 440.00 437.18 440.00 14.2K
14:09 439.51 439.51 439.51 439.51 0.3K
14:11 440.50 440.50 440.50 440.50 0.1K
14:14 439.51 440.50 439.51 440.50 2.0K
14:16 440.01 440.01 440.01 440.01 1.0K
14:17 440.00 440.01 440.00 440.01 0.6K
14:18 440.50 440.50 440.50 440.50 0.4K
14:19 440.01 440.01 439.00 439.00 1.4K
14:20 440.50 440.50 440.50 440.50 1.2K
14:21 440.34 440.34 440.34 440.34 2.1K
14:22 441.00 441.00 440.67 440.67 0.0K
14:23 440.67 440.73 440.67 440.73 0.4K
14:24 441.00 441.00 441.00 441.00 0.0K
14:25 441.00 441.00 441.00 441.00 0.0K
14:27 443.00 443.50 441.50 441.50 11.3K
14:31 442.00 442.00 442.00 442.00 0.0K
14:33 442.00 442.50 442.00 442.50 5.6K
14:34 442.01 442.01 440.00 440.00 25.2K
14:37 443.00 443.00 443.00 443.00 0.2K
14:41 440.00 440.00 440.00 440.00 0.6K
14:42 440.00 440.50 440.00 440.50 0.2K
14:43 440.50 440.50 440.50 440.50 0.2K
14:44 440.50 442.00 439.50 439.50 3.6K
14:45 439.50 439.50 439.50 439.50 0.6K
14:46 439.00 440.50 438.00 440.50 1.7K
14:47 439.51 439.51 437.00 439.51 1.8K
14:48 437.50 437.50 437.00 437.00 0.8K
14:49 437.00 437.00 436.00 436.00 4.2K
14:50 436.50 436.50 436.00 436.00 0.8K
14:51 436.00 436.00 436.00 436.00 0.4K
14:52 436.50 438.77 436.00 438.77 2.7K
14:53 440.00 440.00 440.00 440.00 6.6K
14:56 437.50 437.50 437.50 437.50 0.0K
14:58 437.50 438.19 437.50 438.19 3.1K
14:59 437.00 437.00 437.00 437.00 0.2K
15:00 440.26 440.26 437.00 438.00 16.6K
15:03 441.35 441.35 441.35 441.35 0.9K
15:04 441.35 441.35 441.35 441.35 0.4K
15:06 443.00 443.00 443.00 443.00 0.0K
15:07 438.00 438.00 438.00 438.00 0.4K
15:10 443.50 443.50 443.50 443.50 6.3K
15:11 443.50 443.50 443.50 443.50 1.1K
15:13 442.21 442.21 442.21 442.21 0.3K
15:15 445.50 445.50 445.00 445.00 0.6K
15:19 443.18 443.18 443.18 443.18 1.0K
15:20 440.50 443.18 440.50 441.82 0.2K
15:21 440.50 440.50 439.50 439.50 0.8K
15:22 443.15 443.15 439.50 439.50 2.0K
15:23 442.85 442.85 442.85 442.85 0.2K
15:26 439.50 439.50 439.50 439.50 0.5K
15:27 438.00 438.00 438.00 438.00 0.4K
15:28 437.00 437.00 437.00 437.00 0.2K
15:29 437.00 442.00 436.00 436.00 0.6K
15:30 436.50 436.50 436.50 436.50 0.2K
15:31 438.32 438.32 436.00 436.00 1.1K
15:32 436.50 440.19 436.00 436.50 0.9K
15:33 435.50 435.50 434.50 434.50 0.8K
15:34 434.50 438.75 434.00 434.00 1.1K
15:35 434.00 434.00 434.00 434.00 0.4K
15:36 434.00 434.00 433.50 433.50 0.4K
15:37 433.00 433.00 433.00 433.00 0.6K
15:38 433.00 440.50 433.00 440.50 0.8K
15:39 433.50 439.18 433.00 439.18 3.6K
15:40 439.50 439.50 437.36 437.36 1.2K
15:42 439.50 439.50 433.00 433.00 0.3K
15:43 433.00 439.50 433.00 433.00 0.7K
15:44 433.50 440.00 433.50 440.00 14.0K
15:45 443.00 443.00 441.36 441.36 3.4K
15:48 438.00 441.00 437.50 441.00 5.2K
15:49 443.00 444.00 442.00 444.00 0.6K
15:50 444.00 444.00 444.00 444.00 0.0K
15:51 442.51 444.50 441.11 441.11 5.1K
15:52 443.19 443.19 443.19 443.19 2.3K
15:55 440.98 440.98 440.98 440.98 0.0K
15:57 445.00 445.00 445.00 445.00 0.0K
15:59 445.00 445.00 445.00 445.00 0.0K
16:00 440.55 443.02 440.55 443.02 1.9K
16:02 439.00 442.35 439.00 442.35 1.3K
16:03 439.00 439.00 438.50 438.50 1.0K
16:04 438.50 438.50 438.00 438.00 0.6K
16:05 438.00 443.00 438.00 443.00 1.3K
16:06 438.50 440.00 438.00 440.00 1.1K
16:07 440.00 440.00 438.50 438.50 1.2K
16:08 438.50 438.50 438.00 438.50 5.7K
16:09 442.50 442.50 442.50 442.50 2.7K
16:10 442.50 442.50 442.01 442.01 5.8K
16:12 441.02 441.02 440.00 440.00 2.6K
16:15 442.01 442.01 442.01 442.01 1.5K
16:16 440.00 440.00 440.00 440.00 0.1K
16:18 440.00 442.18 440.00 442.01 1.7K
16:20 442.18 442.18 440.50 440.50 0.9K
16:21 440.50 442.00 440.50 442.00 3.9K
16:22 440.50 441.17 440.50 441.17 0.2K
16:23 440.50 441.50 439.50 441.50 6.1K
16:24 442.00 443.50 442.00 443.50 4.8K
16:25 442.00 442.00 442.00 442.00 0.3K
16:26 442.00 442.00 442.00 442.00 0.0K
16:27 444.00 444.00 443.00 443.00 0.9K
16:28 443.00 444.01 443.00 444.00 2.1K
16:29 441.00 443.00 441.00 443.00 2.7K
16:35 442.00 442.00 440.15 442.00 78.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし