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
08:00 459.00 459.00 459.00 459.00 0.0K
08:02 449.02 449.02 449.02 449.02 0.0K
08:04 446.15 446.15 446.15 446.15 3.0K
08:10 447.41 449.50 444.50 444.50 3.8K
08:11 450.50 450.50 450.50 450.50 0.3K
08:14 451.50 451.50 451.50 451.50 0.0K
08:19 446.00 446.00 446.00 446.00 1.0K
08:21 444.00 444.00 444.00 444.00 0.0K
08:22 445.00 445.00 445.00 445.00 0.0K
08:23 444.48 444.48 444.48 444.48 0.4K
08:25 443.88 443.88 443.88 443.88 1.5K
08:29 444.50 445.00 444.50 445.00 0.1K
08:31 441.82 441.82 441.82 441.82 2.0K
08:34 443.06 443.06 443.06 443.06 0.1K
08:35 443.06 443.06 443.06 443.06 0.5K
08:36 444.00 444.00 444.00 444.00 0.0K
08:40 440.50 440.50 440.50 440.50 0.0K
08:43 443.38 443.38 443.38 443.38 0.2K
08:49 440.50 440.50 440.50 440.50 0.0K
09:05 444.50 444.50 444.50 444.50 0.0K
09:10 440.98 440.98 440.98 440.98 0.4K
09:16 440.98 442.50 440.98 442.50 1.5K
09:17 442.00 442.00 442.00 442.00 1.0K
09:18 442.42 442.42 441.26 441.26 0.3K
09:29 443.50 444.50 443.50 444.50 1.5K
09:30 444.50 445.50 444.50 445.50 1.5K
09:36 447.00 447.00 446.50 446.50 0.5K
09:38 446.50 446.50 446.50 446.50 0.1K
09:39 447.00 447.00 447.00 447.00 0.0K
09:40 449.00 449.00 446.00 446.00 5.2K
09:41 450.50 450.50 450.50 450.50 22.5K
09:51 447.20 447.20 447.20 447.20 0.9K
09:53 450.00 450.00 450.00 450.00 0.1K
09:56 450.20 450.20 450.20 450.20 2.5K
10:00 449.88 450.92 449.88 450.92 1.6K
10:01 448.99 448.99 448.99 448.99 1.4K
10:08 451.50 451.50 451.50 451.50 2.1K
10:12 451.50 452.48 451.50 452.48 4.4K
10:13 454.50 454.50 454.50 454.50 0.2K
10:15 456.50 456.50 456.50 456.50 0.0K
10:16 452.50 452.50 452.50 452.50 0.3K
10:19 455.36 455.36 455.36 455.36 0.3K
10:21 453.99 453.99 453.99 453.99 0.5K
10:27 454.32 454.32 454.32 454.32 0.1K
10:28 454.32 454.32 454.32 454.32 0.0K
10:30 453.00 453.00 453.00 453.00 0.0K
10:31 455.47 455.47 455.47 455.47 0.1K
10:32 455.15 455.15 455.15 455.15 0.5K
10:34 453.00 453.00 453.00 453.00 0.3K
10:45 457.50 457.50 457.50 457.50 0.0K
10:50 456.50 456.50 456.50 456.50 7.6K
10:52 456.00 456.00 456.00 456.00 0.1K
10:56 454.00 454.00 454.00 454.00 0.0K
10:59 457.00 457.00 457.00 457.00 0.1K
11:00 454.00 454.00 454.00 454.00 0.1K
11:02 456.50 456.50 456.50 456.50 0.1K
11:03 457.50 457.50 456.36 457.00 3.4K
11:04 457.00 457.50 457.00 457.50 1.7K
11:05 457.12 458.00 457.12 458.00 0.6K
11:06 457.50 460.00 457.50 460.00 1.8K
11:07 461.00 461.00 459.66 459.66 0.2K
11:10 461.00 461.00 461.00 461.00 0.0K
11:14 459.00 459.00 459.00 459.00 0.0K
11:18 460.64 460.64 460.64 460.64 0.3K
11:20 460.76 460.76 460.76 460.76 0.0K
11:28 460.50 461.00 460.50 461.00 0.2K
11:29 462.00 462.00 462.00 462.00 0.2K
11:31 463.50 463.50 462.00 462.00 5.1K
11:32 464.00 464.00 463.76 463.76 3.2K
11:33 463.51 463.51 463.00 463.00 0.7K
11:34 462.00 462.00 462.00 462.00 0.4K
11:38 462.10 462.10 462.10 462.10 0.0K
11:40 461.50 461.51 461.50 461.51 0.3K
11:41 462.19 462.19 461.50 461.50 0.4K
11:44 461.50 461.50 461.50 461.50 0.1K
11:46 462.50 462.50 462.50 462.50 0.4K
11:49 462.50 462.50 462.50 462.50 0.3K
11:50 462.23 462.23 462.23 462.23 0.0K
11:51 462.50 462.50 462.50 462.50 0.1K
12:00 463.00 463.60 463.00 463.60 0.1K
12:03 463.61 463.61 463.00 463.00 1.4K
12:11 463.00 463.00 463.00 463.00 0.5K
12:15 463.61 463.61 463.61 463.61 0.8K
12:17 463.50 463.50 463.50 463.50 0.3K
12:22 464.00 464.00 464.00 464.00 0.3K
12:23 463.94 465.00 463.94 465.00 4.7K
12:25 465.00 465.00 464.00 464.00 1.5K
12:27 464.15 464.15 464.15 464.15 0.4K
12:32 464.50 464.50 464.50 464.50 0.0K
12:36 464.50 464.50 464.50 464.50 0.0K
12:41 465.00 465.00 465.00 465.00 0.3K
12:42 465.50 465.50 465.50 465.50 0.1K
12:47 465.50 465.50 465.50 465.50 0.0K
12:54 465.00 465.00 465.00 465.00 1.1K
13:00 463.50 464.33 463.50 464.33 1.0K
13:03 465.33 465.33 465.33 465.33 0.0K
13:06 465.33 465.33 465.33 465.33 0.1K
13:08 464.33 464.33 464.33 464.33 0.0K
13:12 466.00 466.00 466.00 466.00 0.1K
13:20 464.67 464.67 464.67 464.67 0.9K
13:23 464.67 464.67 464.67 464.67 1.3K
13:25 465.46 465.46 464.66 464.66 1.4K
13:26 465.00 465.50 464.50 465.50 2.0K
13:27 464.50 464.50 464.50 464.50 0.1K
13:29 463.50 463.50 463.50 463.50 1.7K
13:31 464.50 464.50 464.50 464.50 0.2K
13:40 464.00 464.00 461.00 461.00 2.2K
13:41 458.84 458.84 458.84 458.84 1.4K
13:45 460.00 460.00 460.00 460.00 0.0K
14:06 460.00 461.88 460.00 461.88 3.2K
14:07 462.00 462.00 462.00 462.00 0.5K
14:11 460.50 460.50 460.50 460.50 1.3K
14:12 461.00 461.00 461.00 461.00 0.2K
14:20 462.00 462.00 462.00 462.00 0.0K
14:22 461.00 461.00 461.00 461.00 3.1K
14:23 460.88 460.88 460.50 460.50 3.9K
14:24 460.01 460.01 460.01 460.01 0.2K
14:27 460.21 460.21 460.21 460.21 0.2K
14:28 460.28 460.28 460.28 460.28 0.3K
14:30 460.50 460.50 460.50 460.50 0.2K
14:31 460.50 460.50 460.50 460.50 0.0K
14:32 460.00 460.00 459.50 459.50 1.9K
14:34 457.84 457.84 457.84 457.84 0.2K
14:37 460.50 460.50 460.50 460.50 0.8K
14:38 460.50 460.50 460.50 460.50 0.2K
14:41 461.00 461.00 461.00 461.00 1.4K
14:45 460.50 460.50 460.50 460.50 4.8K
14:46 460.50 460.50 460.17 460.17 1.9K
14:47 460.51 460.51 460.51 460.51 0.3K
14:50 459.50 459.50 459.50 459.50 0.8K
14:51 457.00 457.00 457.00 457.00 0.3K
14:57 459.50 460.00 459.50 460.00 0.3K
14:58 460.00 460.00 460.00 460.00 0.0K
15:01 460.00 460.00 459.21 459.21 2.0K
15:04 460.00 460.00 460.00 460.00 2.1K
15:05 461.00 461.00 461.00 461.00 0.3K
15:07 461.00 461.00 458.50 458.50 7.1K
15:08 460.00 460.00 458.76 458.76 1.5K
15:09 460.00 460.00 458.00 458.00 0.2K
15:13 458.50 458.50 458.50 458.50 0.0K
15:15 458.24 459.00 457.63 459.00 2.3K
15:16 457.14 457.14 457.14 457.14 0.0K
15:20 459.00 459.00 458.00 458.00 1.0K
15:21 457.96 457.96 456.00 456.00 1.8K
15:22 455.00 455.00 455.00 455.00 0.7K
15:23 455.00 455.00 455.00 455.00 0.1K
15:27 457.50 457.50 457.50 457.50 0.3K
15:30 455.50 456.32 455.50 456.32 0.1K
15:33 457.50 457.50 457.50 457.50 0.3K
15:34 457.50 457.50 457.50 457.50 0.4K
15:35 457.50 457.50 457.50 457.50 0.3K
15:37 457.50 457.50 457.50 457.50 0.3K
15:38 457.50 457.50 457.00 457.00 0.7K
15:40 458.00 458.00 457.00 457.00 1.3K
15:42 457.62 458.50 457.62 458.50 4.0K
15:44 458.50 458.50 458.50 458.50 0.4K
15:45 457.00 458.00 457.00 458.00 1.8K
15:46 458.00 458.00 458.00 458.00 0.0K
15:48 458.50 458.50 458.50 458.50 0.0K
15:49 456.50 456.50 456.50 456.50 0.0K
15:50 458.50 458.50 458.50 458.50 0.1K
15:52 458.50 458.50 458.50 458.50 0.0K
15:54 459.00 459.00 459.00 459.00 0.2K
15:56 459.50 459.50 459.50 459.50 0.4K
15:57 459.50 459.50 458.62 458.62 0.6K
15:59 459.50 459.50 459.50 459.50 0.8K
16:00 459.50 459.50 459.50 459.50 0.4K
16:01 459.50 460.50 459.50 460.50 10.2K
16:02 461.00 461.00 460.00 460.00 1.8K
16:03 461.00 461.00 461.00 461.00 5.0K
16:04 461.50 461.50 461.50 461.50 0.6K
16:06 461.00 461.00 461.00 461.00 0.2K
16:08 462.00 462.00 461.00 461.00 3.6K
16:09 461.00 462.00 461.00 461.00 1.9K
16:10 461.50 462.50 461.00 461.00 0.9K
16:13 462.50 462.50 462.50 462.50 0.4K
16:14 462.50 462.50 462.00 462.00 1.1K
16:15 462.50 463.00 462.50 463.00 1.8K
16:17 463.00 464.00 463.00 464.00 1.0K
16:18 465.00 465.50 464.82 464.82 5.9K
16:19 463.50 464.50 463.50 464.50 1.3K
16:20 463.00 464.50 463.00 464.50 0.3K
16:21 463.81 463.81 463.50 463.50 0.8K
16:22 464.50 464.50 463.50 463.50 0.6K
16:23 463.42 463.42 463.42 463.42 1.0K
16:24 463.50 463.50 462.50 462.50 4.0K
16:25 463.00 463.00 459.00 459.00 1.7K
16:27 459.00 459.00 459.00 459.00 0.5K
16:28 459.00 459.00 459.00 459.00 0.6K
16:29 457.50 461.00 457.50 461.00 1.2K
16:35 459.50 459.50 459.50 459.50 117.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし