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
08:01 460.38 460.38 460.38 460.38 0.0K
08:05 468.50 468.50 461.76 461.76 0.9K
08:08 452.50 452.50 452.50 452.50 0.0K
08:12 459.27 459.27 459.14 459.14 2.6K
08:15 454.93 454.93 454.93 454.93 0.4K
08:18 453.75 453.75 450.50 450.50 1.2K
08:30 458.01 458.01 458.01 458.01 0.1K
08:33 461.50 461.50 461.50 461.50 0.0K
08:36 458.00 460.18 458.00 460.18 0.7K
08:44 456.06 456.06 456.06 456.06 0.3K
08:52 453.00 461.50 453.00 461.50 0.1K
08:53 459.50 459.50 459.50 459.50 0.0K
08:55 453.00 453.00 453.00 453.00 0.2K
08:56 454.86 461.50 453.00 461.50 2.9K
09:02 462.50 462.50 457.50 457.50 6.4K
09:03 465.00 465.00 465.00 465.00 0.0K
09:15 462.09 462.09 462.09 462.09 0.5K
09:19 464.00 465.00 463.50 465.00 8.5K
09:30 464.90 464.90 464.90 464.90 0.0K
09:31 465.45 465.45 465.45 465.45 1.0K
09:35 466.00 466.00 466.00 466.00 0.1K
09:39 465.58 465.58 465.58 465.58 1.5K
09:43 465.26 465.26 465.26 465.26 3.5K
09:46 465.28 465.28 465.28 465.28 1.1K
09:47 465.29 465.29 465.29 465.29 1.1K
09:48 465.29 465.29 465.29 465.29 1.1K
09:49 464.88 464.88 464.88 464.88 1.1K
09:52 464.36 464.36 464.36 464.36 0.3K
09:54 467.00 467.00 467.00 467.00 0.0K
10:03 464.57 464.57 464.57 464.57 0.8K
10:04 469.80 469.80 467.00 467.00 9.4K
10:05 469.00 469.00 469.00 469.00 11.2K
10:09 466.50 466.50 466.50 466.50 0.4K
10:11 464.32 464.32 464.32 464.32 0.4K
10:12 463.00 463.00 463.00 463.00 1.1K
10:13 463.00 463.00 463.00 463.00 2.2K
10:17 464.00 466.00 464.00 466.00 1.5K
10:18 466.00 466.63 466.00 466.63 3.5K
10:19 467.50 467.50 466.00 466.00 0.6K
10:20 468.50 468.50 467.00 467.00 0.3K
10:21 465.03 465.03 465.03 465.03 0.2K
10:22 463.00 463.00 463.00 463.00 0.2K
10:24 462.13 462.13 462.13 462.13 0.4K
10:29 464.50 464.50 464.50 464.50 0.1K
10:40 462.58 462.58 462.58 462.58 0.2K
10:43 461.50 461.50 461.50 461.50 0.2K
10:44 461.44 462.00 461.44 462.00 25.5K
10:45 464.00 464.00 464.00 464.00 22.4K
10:52 461.26 461.26 461.26 461.26 0.1K
10:54 463.08 463.08 463.08 463.08 0.5K
10:56 461.08 461.08 461.08 461.08 0.1K
11:04 462.13 462.13 462.13 462.13 1.1K
11:06 462.13 462.13 462.13 462.13 2.0K
11:07 462.50 462.50 462.50 462.50 0.0K
11:10 461.78 461.78 461.78 461.78 0.6K
11:15 461.82 461.82 461.82 461.82 1.1K
11:19 462.50 462.50 462.50 462.50 4.1K
11:35 462.50 462.50 462.50 462.50 0.5K
11:40 461.73 461.73 461.73 461.73 0.2K
12:02 461.69 461.69 461.69 461.69 1.1K
12:07 460.00 460.00 460.00 460.00 0.3K
12:13 458.50 458.50 458.50 458.50 1.6K
12:19 458.08 458.08 458.08 458.08 0.5K
12:21 458.08 458.08 458.08 458.08 0.6K
12:32 458.74 458.74 458.74 458.74 0.5K
12:34 457.00 457.00 457.00 457.00 0.5K
12:37 457.58 457.58 457.58 457.58 0.5K
12:53 458.61 458.61 458.61 458.61 4.7K
12:55 459.00 459.00 459.00 459.00 0.0K
13:02 458.36 458.36 458.36 458.36 1.6K
13:06 454.50 454.50 454.50 454.50 1.6K
13:12 453.50 453.68 453.50 453.68 0.8K
13:13 454.50 454.50 454.50 454.50 0.5K
13:14 451.00 451.00 451.00 451.00 3.4K
13:21 451.72 451.72 451.72 451.72 0.4K
13:23 454.00 454.00 452.50 452.50 6.0K
13:26 452.00 452.00 445.50 445.50 0.9K
13:28 446.00 446.00 446.00 446.00 0.2K
13:30 445.00 445.00 445.00 445.00 0.2K
13:33 444.00 444.00 444.00 444.00 0.4K
13:38 443.50 443.50 443.50 443.50 0.2K
13:43 443.50 444.00 442.93 442.93 5.5K
13:44 444.00 444.00 444.00 444.00 0.0K
13:55 442.84 442.84 442.84 442.84 0.2K
14:00 442.50 442.50 442.50 442.50 2.2K
14:02 441.01 441.01 441.01 441.01 0.2K
14:03 442.00 442.00 442.00 442.00 0.0K
14:06 442.00 442.00 442.00 442.00 2.3K
14:11 439.52 439.52 439.52 439.52 1.4K
14:14 435.50 435.50 435.50 435.50 0.1K
14:15 439.19 439.19 439.19 439.19 1.4K
14:17 438.68 438.68 438.68 438.68 1.0K
14:19 437.37 437.37 437.37 437.37 0.0K
14:20 441.00 441.00 439.00 439.00 0.7K
14:21 440.00 440.00 438.52 438.52 2.5K
14:29 438.02 438.02 438.02 438.02 0.1K
14:30 439.00 439.00 439.00 439.00 0.0K
14:32 439.00 439.00 436.69 436.69 0.7K
14:33 436.69 436.69 436.69 436.69 1.0K
14:37 436.69 436.69 436.69 436.69 0.2K
14:41 439.00 439.00 439.00 439.00 0.5K
14:44 435.50 436.50 435.50 436.50 2.0K
14:45 437.00 437.00 437.00 437.00 0.7K
14:47 435.50 435.52 435.50 435.52 2.1K
14:50 434.50 437.00 434.50 435.02 0.2K
14:53 434.00 434.00 434.00 434.00 0.2K
14:54 434.43 434.43 433.50 433.50 2.3K
14:56 435.00 435.00 433.00 433.00 2.5K
14:57 432.50 435.00 432.00 434.51 8.3K
14:58 433.50 434.18 433.50 434.18 2.8K
14:59 433.00 433.00 431.55 431.55 4.2K
15:00 432.50 434.35 432.50 432.50 6.1K
15:01 432.00 433.00 432.00 433.00 0.4K
15:02 432.00 444.76 432.00 444.76 15.1K
15:03 432.50 432.50 432.50 432.50 0.0K
15:04 433.00 434.11 432.50 433.00 1.6K
15:05 431.50 431.50 431.50 431.50 0.2K
15:07 431.57 431.57 431.57 431.57 0.0K
15:09 433.50 433.50 433.50 433.50 0.0K
15:10 431.14 431.14 431.14 431.14 0.4K
15:11 430.71 430.98 430.50 430.98 1.4K
15:13 431.50 432.36 430.98 432.36 1.8K
15:14 432.85 432.85 432.85 432.85 0.8K
15:15 433.50 433.50 433.50 433.50 0.1K
15:17 433.04 433.04 433.04 433.04 0.2K
15:18 432.50 434.50 432.50 432.85 2.7K
15:19 432.00 434.00 432.00 434.00 14.6K
15:20 437.00 437.00 437.00 437.00 0.1K
15:21 437.50 437.50 437.50 437.50 0.8K
15:23 436.00 436.00 436.00 436.00 0.0K
15:24 436.50 436.50 436.50 436.50 0.0K
15:25 438.35 438.35 438.35 438.35 0.1K
15:28 438.35 440.50 437.42 440.50 2.3K
15:32 443.00 445.50 443.00 445.50 0.2K
15:34 444.78 445.50 444.78 445.50 1.1K
15:35 445.50 445.50 445.50 445.50 0.0K
15:36 445.02 445.50 443.60 443.60 1.4K
15:37 442.50 443.47 442.00 443.47 4.2K
15:38 442.54 442.54 442.54 442.54 1.1K
15:40 442.33 442.33 442.33 442.33 0.0K
15:42 442.02 442.02 442.02 442.02 4.5K
15:45 443.50 443.50 443.50 443.50 4.5K
15:48 441.00 441.00 441.00 441.00 0.2K
15:49 442.53 442.53 442.53 442.53 4.5K
15:55 438.92 438.92 438.92 438.92 0.0K
15:58 442.00 442.00 442.00 442.00 1.5K
16:04 439.52 439.81 439.52 439.81 6.1K
16:05 437.75 437.75 437.75 437.75 0.7K
16:07 436.50 440.50 436.50 438.50 2.4K
16:10 440.00 440.00 439.68 439.68 1.3K
16:11 439.74 440.00 439.50 439.50 3.5K
16:13 439.00 439.00 438.00 438.00 1.0K
16:14 437.50 437.50 437.50 437.50 0.0K
16:15 437.00 438.50 437.00 438.50 0.6K
16:16 437.00 437.00 437.00 437.00 0.0K
16:17 439.68 440.00 439.68 440.00 2.5K
16:18 441.81 441.81 441.81 441.81 0.7K
16:20 440.50 440.50 440.50 440.50 0.4K
16:22 439.00 439.00 439.00 439.00 2.1K
16:23 438.50 438.50 438.50 438.50 0.0K
16:24 438.00 440.00 438.00 439.50 1.5K
16:25 440.50 441.00 440.50 441.00 1.2K
16:27 439.52 439.52 439.52 439.52 1.9K
16:28 440.00 440.00 440.00 440.00 0.2K
16:29 440.76 440.76 440.76 440.76 2.0K
16:35 440.50 440.50 440.50 440.50 88.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし