Ashtead Technology Holdings PLC (ATAS)

ATAS
🏛️ イギリス →
398.50
最終更新: 2025-10-02
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
08:00 444.50 444.50 444.50 444.50 0.1K
08:01 430.79 430.79 430.79 430.79 0.1K
08:02 439.00 439.00 432.50 433.50 4.0K
08:04 437.54 437.54 437.54 437.54 1.3K
08:05 439.00 439.00 436.50 436.50 0.4K
08:06 435.93 435.93 435.93 435.93 0.1K
08:09 436.12 436.12 436.12 436.12 0.5K
08:12 431.38 431.38 431.38 431.38 3.7K
08:16 431.53 431.53 431.53 431.53 0.2K
08:24 435.50 435.50 435.50 435.50 0.0K
08:27 429.50 435.50 429.50 435.50 0.0K
08:30 435.83 435.83 435.83 435.83 0.1K
08:31 437.72 437.72 437.72 437.72 0.0K
08:33 439.50 439.50 433.76 433.76 0.7K
08:35 439.50 439.50 439.50 439.50 0.0K
08:36 439.50 439.50 439.50 439.50 0.0K
08:41 435.00 439.50 435.00 439.50 2.1K
08:42 439.50 439.50 439.50 439.50 0.2K
08:43 440.00 440.00 440.00 440.00 0.1K
08:44 437.50 437.50 437.50 437.50 3.6K
08:52 439.00 442.00 439.00 442.00 0.4K
08:54 440.00 440.00 440.00 440.00 0.4K
08:59 437.80 437.80 437.80 437.80 3.9K
09:01 440.14 440.14 440.14 440.14 0.0K
09:08 439.57 439.57 439.57 439.57 1.0K
09:14 437.86 437.86 437.86 437.86 0.5K
09:15 440.50 440.50 439.00 439.00 0.3K
09:24 438.50 438.50 438.50 438.50 0.0K
09:29 439.50 439.50 439.50 439.50 0.1K
09:33 435.50 439.00 435.50 438.00 4.2K
09:34 437.50 437.50 437.50 437.50 0.0K
09:35 438.00 438.00 438.00 438.00 0.3K
09:36 439.50 439.50 439.50 439.50 0.3K
09:37 440.00 440.00 440.00 440.00 0.1K
09:38 439.50 439.50 439.00 439.00 0.2K
09:41 440.00 440.00 440.00 440.00 0.7K
09:45 441.50 441.50 441.50 441.50 0.0K
09:52 437.50 437.50 437.50 437.50 0.0K
09:58 440.08 440.18 440.08 440.18 1.1K
09:59 440.50 440.50 440.50 440.50 0.2K
10:00 440.50 440.50 440.50 440.50 0.0K
10:01 438.92 438.92 438.92 438.92 0.0K
10:06 438.94 438.94 438.94 438.94 0.6K
10:07 441.50 441.50 441.14 441.14 0.0K
10:08 438.50 438.50 438.50 438.50 0.6K
10:10 440.50 440.50 440.50 440.50 0.0K
10:12 440.00 440.00 440.00 440.00 0.0K
10:20 440.26 440.26 440.26 440.26 0.1K
10:22 437.50 437.50 437.50 437.50 0.1K
10:31 439.75 439.75 439.75 439.75 0.1K
10:32 437.94 437.94 437.94 437.94 1.3K
10:36 440.50 440.50 440.50 440.50 0.0K
10:38 438.37 438.37 438.37 438.37 0.2K
10:41 440.50 440.50 440.50 440.50 0.4K
10:42 440.00 440.00 440.00 440.00 0.0K
10:45 439.50 439.50 439.50 439.50 1.4K
10:49 440.00 440.00 440.00 440.00 0.2K
10:51 439.47 439.47 439.47 439.47 0.3K
10:57 440.00 440.00 440.00 440.00 0.0K
11:10 441.50 441.50 441.50 441.50 0.2K
11:14 441.00 441.00 441.00 441.00 0.0K
11:19 441.00 441.00 441.00 441.00 0.0K
11:20 440.32 440.32 440.32 440.32 0.3K
11:24 438.52 438.52 438.52 438.52 2.1K
11:25 440.32 440.32 440.32 440.32 0.9K
11:31 439.18 439.18 438.98 438.98 0.3K
11:34 441.00 441.00 441.00 441.00 0.0K
11:41 440.00 440.00 440.00 440.00 2.7K
11:46 438.00 438.00 438.00 438.00 0.2K
11:51 440.50 440.50 439.82 439.82 4.5K
11:52 440.50 440.50 440.50 440.50 0.0K
12:00 440.50 440.50 440.50 440.50 0.0K
12:03 439.82 439.82 439.82 439.82 0.4K
12:07 441.50 441.50 441.50 441.50 0.0K
12:19 439.05 439.05 438.75 438.75 4.2K
12:23 441.00 441.00 441.00 441.00 0.0K
12:26 441.00 441.00 440.70 440.70 0.7K
12:41 440.50 440.50 440.50 440.50 0.2K
12:50 441.00 441.00 441.00 441.00 0.0K
12:51 441.00 441.00 441.00 441.00 0.3K
12:59 441.00 441.00 441.00 441.00 0.0K
13:00 441.00 441.00 441.00 441.00 0.0K
13:04 439.44 439.44 437.50 437.50 2.3K
13:05 437.00 437.00 437.00 437.00 0.1K
13:06 437.00 439.00 437.00 439.00 0.3K
13:11 435.04 435.04 435.04 435.04 2.6K
13:16 436.54 436.54 436.54 436.54 0.2K
13:19 436.00 437.75 436.00 437.75 6.2K
13:33 436.24 436.24 436.24 436.24 0.5K
13:49 436.81 436.81 436.81 436.81 0.1K
14:04 439.00 439.00 439.00 439.00 1.1K
14:06 437.24 437.24 437.24 437.24 0.2K
14:08 437.24 437.24 437.24 437.24 0.0K
14:15 437.24 437.24 437.24 437.24 0.0K
14:21 439.50 439.50 439.50 439.50 0.0K
14:26 439.25 439.25 439.25 439.25 1.3K
14:33 439.26 439.26 439.26 439.26 0.0K
14:40 439.50 439.50 439.50 439.50 0.1K
14:45 439.50 441.00 439.50 441.00 0.2K
14:47 440.64 441.00 440.64 441.00 1.0K
14:51 441.25 441.25 441.25 441.25 3.2K
14:54 439.50 443.00 439.50 441.50 1.5K
14:55 441.53 441.53 441.53 441.53 0.1K
14:57 443.00 443.00 441.13 441.13 5.0K
14:58 440.00 440.00 440.00 440.00 0.0K
15:01 440.00 440.00 440.00 440.00 0.0K
15:02 441.00 442.00 441.00 442.00 0.3K
15:03 440.50 440.50 440.50 440.50 0.0K
15:05 442.00 442.00 442.00 442.00 1.6K
15:10 441.96 441.96 441.96 441.96 0.0K
15:19 442.50 442.50 442.50 442.50 0.0K
15:20 442.00 442.00 442.00 442.00 2.8K
15:25 442.33 442.33 442.33 442.33 0.2K
15:30 442.70 442.70 442.70 442.70 0.2K
15:36 442.50 442.50 442.50 442.50 0.0K
15:38 442.33 442.33 442.33 442.33 0.1K
15:40 442.33 442.33 442.33 442.33 0.3K
15:43 443.00 443.00 443.00 443.00 0.8K
15:49 440.64 440.64 440.64 440.64 3.0K
15:51 441.53 443.00 441.53 442.50 3.1K
15:54 443.00 443.00 443.00 443.00 0.0K
15:55 442.18 442.53 442.18 442.53 1.1K
15:58 442.50 442.50 442.50 442.50 1.6K
15:59 442.85 442.85 442.00 442.00 5.5K
16:00 441.50 441.50 441.00 441.50 0.8K
16:01 440.50 441.50 440.50 441.50 1.4K
16:06 441.50 441.50 441.50 441.50 0.1K
16:07 440.95 440.95 440.50 440.50 1.5K
16:10 440.00 440.00 440.00 440.00 0.0K
16:15 441.00 441.00 441.00 441.00 0.0K
16:17 441.00 441.00 441.00 441.00 0.2K
16:18 441.00 441.00 441.00 441.00 0.2K
16:24 441.46 441.46 441.46 441.46 0.6K
16:25 440.00 440.00 440.00 440.00 0.2K
16:26 440.00 440.00 440.00 440.00 0.8K
16:27 440.03 441.00 440.03 441.00 2.5K
16:28 441.00 441.00 441.00 441.00 0.1K
16:29 441.00 441.00 441.00 441.00 0.8K
16:35 439.00 439.00 439.00 439.00 48.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし