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
08:00 465.00 465.00 446.67 446.67 0.0K
08:01 444.00 444.00 444.00 444.00 1.0K
08:03 440.68 444.00 439.50 444.00 1.5K
08:07 442.50 442.50 442.50 442.50 0.2K
08:14 446.00 446.00 441.50 446.00 0.2K
08:17 446.00 446.00 446.00 446.00 0.0K
08:23 446.50 446.50 446.50 446.50 0.0K
08:30 445.40 445.40 445.40 445.40 0.2K
08:35 446.00 446.00 443.77 443.77 2.4K
08:38 444.00 444.00 444.00 444.00 0.5K
08:40 449.00 449.00 446.24 447.92 0.1K
08:41 448.12 448.12 448.12 448.12 0.0K
08:42 449.00 449.00 449.00 449.00 0.0K
08:47 446.00 446.00 446.00 446.00 0.2K
08:49 449.27 449.27 449.27 449.27 0.2K
09:14 453.50 455.00 453.50 455.00 4.6K
09:16 456.00 456.50 456.00 456.50 2.3K
09:18 457.00 457.00 457.00 457.00 0.0K
09:19 459.00 459.00 459.00 459.00 0.3K
09:27 456.50 456.50 456.50 456.50 0.2K
09:28 456.84 456.84 456.84 456.84 0.0K
09:35 457.00 457.00 457.00 457.00 2.6K
09:44 451.00 453.00 451.00 453.00 0.3K
09:50 451.78 451.78 451.78 451.78 0.1K
09:58 453.00 453.00 453.00 453.00 0.8K
10:00 452.95 452.95 452.95 452.95 0.9K
10:12 453.00 453.00 453.00 453.00 0.4K
10:13 453.50 453.50 453.50 453.50 0.0K
10:14 450.00 452.50 450.00 452.03 4.1K
10:15 451.50 451.50 451.50 451.50 1.6K
10:27 451.39 451.39 451.39 451.39 0.4K
10:34 454.00 454.00 454.00 454.00 0.2K
10:39 454.50 455.50 454.50 455.50 0.3K
10:40 456.00 456.00 455.25 455.25 2.1K
10:41 456.03 456.03 456.03 456.03 0.7K
10:57 457.50 457.50 455.50 455.50 3.1K
10:58 455.50 455.50 455.50 455.50 0.2K
11:00 456.00 456.00 450.00 450.00 2.8K
11:10 450.50 450.50 450.50 450.50 0.4K
11:11 452.00 452.00 452.00 452.00 0.4K
11:12 453.50 453.50 453.50 453.50 0.4K
11:15 453.62 453.62 453.62 453.62 0.8K
11:21 455.00 455.00 455.00 455.00 0.3K
11:22 455.00 455.00 455.00 455.00 0.7K
11:24 458.00 458.00 457.50 457.50 1.2K
11:25 458.00 458.50 457.00 457.00 3.1K
11:27 456.00 456.00 456.00 456.00 2.3K
11:28 456.00 456.00 456.00 456.00 0.1K
11:31 454.00 454.00 454.00 454.00 0.0K
11:34 454.00 454.00 450.50 450.50 1.8K
11:37 457.00 457.00 457.00 457.00 0.1K
11:41 451.00 451.00 451.00 451.00 0.0K
11:42 453.50 453.50 453.50 453.50 0.2K
11:43 454.50 454.50 454.50 454.50 0.0K
11:48 453.00 453.00 453.00 453.00 1.5K
11:52 453.50 453.50 453.50 453.50 0.4K
11:57 453.00 453.00 453.00 453.00 1.8K
12:16 456.00 456.00 456.00 456.00 0.0K
12:21 451.50 451.50 451.50 451.50 1.3K
12:22 453.89 453.89 453.89 453.89 0.2K
12:39 453.10 453.10 453.10 453.10 2.2K
12:54 453.50 453.50 453.50 453.50 1.0K
12:55 450.50 450.50 450.50 450.50 0.0K
12:56 454.00 454.00 454.00 454.00 0.2K
13:05 456.00 456.00 456.00 456.00 0.3K
13:09 456.00 456.00 456.00 456.00 0.4K
13:18 454.50 454.50 454.50 454.50 0.6K
13:19 454.25 454.25 454.25 454.25 1.1K
13:26 456.00 456.00 456.00 456.00 2.2K
13:27 456.00 456.00 453.00 456.00 1.5K
13:28 456.50 456.50 456.50 456.50 0.0K
13:29 456.50 456.50 456.50 456.50 0.3K
13:30 453.50 453.50 453.50 453.50 0.5K
13:38 455.00 455.00 455.00 455.00 0.2K
13:42 454.42 454.42 454.42 454.42 0.1K
13:45 454.50 454.50 454.50 454.50 0.2K
13:47 452.00 452.00 452.00 452.00 0.2K
13:54 456.00 456.00 456.00 456.00 0.0K
13:55 453.38 453.38 453.38 453.38 0.0K
13:56 456.50 457.00 456.50 457.00 0.8K
14:01 455.50 455.50 455.50 455.50 3.6K
14:03 454.38 457.00 453.50 457.00 1.5K
14:12 453.00 453.00 453.00 453.00 2.6K
14:14 450.00 450.00 450.00 450.00 0.0K
14:15 452.50 452.50 452.50 452.50 0.0K
14:16 450.55 450.55 450.55 450.55 0.0K
14:19 450.80 450.80 450.80 450.80 2.5K
14:20 452.00 452.00 452.00 452.00 0.2K
14:22 452.00 452.00 452.00 452.00 1.1K
14:23 452.00 452.00 452.00 452.00 0.9K
14:30 452.00 452.00 452.00 452.00 1.5K
14:34 449.00 449.00 449.00 449.00 0.4K
14:37 452.00 452.00 451.00 451.00 1.0K
14:39 450.00 450.00 444.50 444.50 5.8K
14:40 443.50 447.00 443.50 447.00 0.4K
14:41 444.50 448.15 444.50 448.15 0.9K
14:45 447.00 447.00 447.00 447.00 0.3K
14:48 448.00 448.00 447.00 447.00 0.3K
14:57 446.28 446.28 446.28 446.28 1.8K
14:58 447.00 447.00 447.00 447.00 0.2K
14:59 448.00 448.00 448.00 448.00 0.2K
15:00 450.50 450.50 450.50 450.50 0.0K
15:01 451.50 451.50 451.50 451.50 0.0K
15:03 452.50 453.00 452.50 453.00 0.7K
15:08 454.50 454.50 454.50 454.50 0.1K
15:21 457.00 457.00 457.00 457.00 0.4K
15:23 454.99 454.99 454.99 454.99 5.0K
15:24 455.75 455.75 455.75 455.75 0.3K
15:27 457.50 457.50 457.50 457.50 0.0K
15:28 454.88 454.88 454.88 454.88 0.2K
15:38 455.79 455.79 455.79 455.79 1.1K
15:42 456.50 456.50 456.50 456.50 3.2K
15:43 456.50 456.50 456.50 456.50 3.0K
15:46 456.50 456.50 456.50 456.50 1.6K
15:47 454.50 454.50 454.50 454.50 0.0K
15:50 456.59 458.15 456.59 458.15 2.3K
15:51 456.12 456.12 456.12 456.12 1.3K
15:55 456.07 458.00 456.07 457.00 8.1K
15:56 456.00 457.00 456.00 457.00 1.8K
15:58 457.50 457.50 457.50 457.50 0.4K
16:02 458.00 459.00 458.00 459.00 0.5K
16:03 455.00 455.00 455.00 455.00 5.0K
16:04 456.50 456.50 456.50 456.50 0.5K
16:05 457.00 457.00 457.00 457.00 0.1K
16:06 457.00 457.00 457.00 457.00 0.1K
16:07 457.00 457.50 457.00 457.50 1.1K
16:08 457.50 457.50 457.50 457.50 0.4K
16:10 456.00 456.00 456.00 456.00 0.2K
16:14 452.50 452.50 452.50 452.50 1.7K
16:16 452.50 452.50 452.50 452.50 0.3K
16:17 452.50 452.50 452.50 452.50 0.0K
16:19 452.00 453.00 452.00 453.00 0.0K
16:20 452.00 453.50 452.00 453.00 1.3K
16:21 453.50 454.00 453.50 454.00 1.2K
16:24 452.50 452.50 452.50 452.50 0.5K
16:25 452.50 452.50 452.50 452.50 0.1K
16:29 451.00 451.00 450.00 450.00 0.8K
16:35 449.00 449.00 449.00 449.00 42.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし