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
08:00 442.50 442.50 440.98 442.50 76.4K
08:01 441.83 441.83 441.83 441.83 0.6K
08:06 442.50 442.50 442.50 442.50 50.0K
08:08 444.50 444.50 444.50 444.50 0.0K
08:10 441.70 441.70 441.70 441.70 0.8K
08:11 442.00 442.00 442.00 442.00 0.6K
08:14 441.39 441.39 441.39 441.39 0.6K
08:15 440.50 440.50 440.50 440.50 0.1K
08:17 441.20 441.20 441.20 441.20 2.0K
08:21 442.00 442.00 442.00 442.00 0.4K
08:22 440.88 440.88 440.88 440.88 1.5K
08:23 441.50 441.50 441.50 441.50 5.7K
08:26 440.50 444.50 440.50 444.50 4.4K
08:27 444.50 444.50 444.50 444.50 0.0K
08:28 443.05 443.05 443.05 443.05 0.1K
08:30 445.00 446.50 445.00 446.50 0.9K
08:35 443.50 443.50 443.50 443.50 1.3K
08:36 444.50 444.50 444.50 444.50 0.0K
08:50 442.00 442.00 442.00 442.00 5.0K
08:59 445.50 445.50 445.50 445.50 1.1K
09:00 446.00 446.00 446.00 446.00 0.4K
09:01 444.24 444.24 444.24 444.24 0.0K
09:03 445.34 445.34 445.34 445.34 2.4K
09:09 446.00 446.00 446.00 446.00 0.2K
09:10 446.00 446.00 446.00 446.00 0.2K
09:16 446.50 446.50 446.50 446.50 0.0K
09:17 446.50 446.50 446.50 446.50 3.5K
09:20 444.74 444.74 444.74 444.74 6.0K
09:32 446.50 446.50 446.50 446.50 0.0K
09:35 445.43 445.43 445.43 445.43 1.0K
09:37 444.00 445.00 444.00 445.00 1.4K
09:38 446.00 446.00 446.00 446.00 0.2K
09:43 446.00 446.00 444.50 444.50 1.5K
09:45 446.00 446.00 445.00 445.00 6.3K
09:47 442.50 442.50 442.50 442.50 0.2K
09:49 444.00 444.00 444.00 444.00 0.2K
09:50 442.50 442.50 442.50 442.50 0.2K
09:52 441.50 441.50 441.50 441.50 0.0K
09:55 440.00 440.50 440.00 440.50 1.7K
10:01 439.97 439.97 439.97 439.97 0.2K
10:03 441.00 441.00 441.00 441.00 3.0K
10:05 441.38 441.38 441.38 441.38 1.6K
10:09 442.00 442.00 442.00 442.00 0.0K
10:13 442.01 442.01 442.01 442.01 0.1K
10:15 440.50 441.00 440.50 441.00 0.7K
10:16 443.00 443.00 443.00 443.00 4.8K
10:22 441.50 441.50 441.50 441.50 0.0K
10:26 442.84 442.84 442.84 442.84 0.7K
10:29 443.50 443.50 443.50 443.50 0.0K
10:31 443.50 443.50 442.41 442.41 0.1K
10:35 442.00 442.00 441.50 441.50 0.9K
10:36 442.00 442.00 442.00 442.00 0.0K
10:40 440.50 440.50 440.00 440.00 6.6K
10:42 441.00 441.00 441.00 441.00 1.1K
10:44 441.34 441.34 441.34 441.34 1.0K
10:49 440.50 441.00 440.50 441.00 0.2K
10:54 442.50 443.00 442.50 443.00 1.2K
10:57 441.79 441.79 441.79 441.79 0.5K
11:08 441.50 441.50 441.50 441.50 0.0K
11:13 441.50 442.50 441.00 442.50 22.7K
11:14 442.25 445.50 442.25 445.50 3.2K
11:15 445.25 445.25 445.25 445.25 2.3K
11:17 445.00 445.00 445.00 445.00 0.1K
11:19 445.50 445.50 445.50 445.50 2.0K
11:20 445.00 445.00 445.00 445.00 0.1K
11:25 444.50 444.50 444.50 444.50 2.0K
11:28 443.00 443.00 443.00 443.00 1.0K
11:29 443.25 444.00 443.25 444.00 1.4K
11:30 441.64 441.64 441.64 441.64 5.0K
11:31 442.00 442.50 441.50 441.50 4.5K
12:02 443.00 443.00 443.00 443.00 0.0K
12:06 443.00 443.00 443.00 443.00 0.0K
12:09 443.00 443.50 443.00 443.50 4.2K
12:10 443.00 443.00 443.00 443.00 0.2K
12:12 442.67 442.67 442.67 442.67 1.5K
12:14 444.00 444.00 444.00 444.00 0.6K
12:15 443.00 443.00 443.00 443.00 0.2K
12:22 443.18 443.18 443.18 443.18 0.0K
12:23 444.00 444.00 444.00 444.00 3.3K
12:24 445.00 445.00 445.00 445.00 0.2K
12:29 445.50 445.50 445.50 445.50 0.5K
12:32 445.50 445.50 444.50 444.50 2.6K
12:33 445.50 445.50 445.50 445.50 1.0K
12:34 444.39 444.39 443.50 443.50 1.7K
12:42 443.00 443.00 443.00 443.00 0.5K
12:44 442.90 442.90 442.90 442.90 1.6K
12:46 443.00 443.00 443.00 443.00 0.2K
12:50 443.00 443.00 443.00 443.00 1.7K
12:51 443.00 443.00 443.00 443.00 0.3K
12:52 443.00 444.00 443.00 444.00 1.6K
12:53 444.00 444.00 444.00 444.00 2.6K
12:54 444.00 444.00 444.00 444.00 0.1K
12:56 443.50 443.50 442.99 443.50 3.8K
12:57 442.00 442.00 442.00 442.00 0.3K
12:59 444.00 444.00 444.00 444.00 1.8K
13:06 443.00 443.00 443.00 443.00 0.2K
13:07 442.14 442.14 442.14 442.14 0.0K
13:09 442.50 442.50 442.50 442.50 0.2K
13:10 441.50 441.50 441.50 441.50 0.5K
13:15 443.00 443.00 443.00 443.00 0.1K
13:17 442.50 442.50 441.50 442.00 1.8K
13:19 441.50 442.00 441.50 442.00 0.5K
13:21 441.50 442.00 441.50 442.00 0.4K
13:23 442.08 442.08 441.50 442.00 0.4K
13:25 441.50 442.00 441.50 442.00 0.4K
13:27 441.50 442.00 441.50 442.00 0.6K
13:29 442.50 442.50 442.50 442.50 2.2K
13:30 442.76 442.76 442.76 442.76 1.3K
13:31 442.50 442.50 442.50 442.50 0.0K
13:33 442.38 442.38 442.38 442.38 0.2K
13:36 441.98 441.98 441.98 441.98 2.8K
13:45 442.50 442.50 442.50 442.50 0.0K
13:48 442.00 442.50 442.00 442.50 0.2K
13:50 442.61 442.61 441.84 441.84 2.5K
13:53 442.61 442.61 442.61 442.61 0.7K
13:58 442.00 442.50 442.00 442.50 0.5K
14:00 443.00 443.00 442.50 442.50 0.5K
14:02 442.00 443.00 442.00 443.00 1.0K
14:03 441.12 441.12 441.12 441.12 1.6K
14:04 443.00 443.00 442.50 442.50 1.3K
14:07 442.50 442.50 442.50 442.50 0.7K
14:10 443.00 443.00 443.00 443.00 1.5K
14:11 442.50 442.50 442.50 442.50 0.6K
14:14 441.50 443.00 441.50 443.00 1.2K
14:16 443.50 443.50 443.50 443.50 2.8K
14:17 444.50 444.50 444.50 444.50 0.3K
14:19 445.03 445.03 445.03 445.03 1.8K
14:26 445.18 445.18 445.18 445.18 0.2K
14:27 445.00 445.00 445.00 445.00 0.2K
14:30 445.50 445.50 445.50 445.50 0.0K
14:37 444.50 445.00 444.50 444.89 0.5K
14:39 444.50 445.00 444.50 445.00 0.3K
14:40 445.50 445.50 444.75 444.75 6.9K
14:41 445.00 445.00 445.00 445.00 0.7K
14:42 446.00 446.00 445.00 445.00 2.1K
14:43 446.00 446.00 446.00 446.00 0.1K
14:44 446.00 446.00 446.00 446.00 0.6K
14:45 446.00 446.00 446.00 446.00 1.5K
14:46 446.00 446.00 446.00 446.00 0.0K
14:48 445.25 445.25 445.25 445.25 0.2K
14:50 444.50 444.50 444.50 444.50 2.2K
14:52 444.50 444.50 443.00 443.39 1.0K
14:54 443.50 443.50 443.50 443.50 0.6K
14:55 443.26 443.26 443.26 443.26 0.1K
14:56 444.50 444.50 444.50 444.50 1.4K
14:59 444.52 444.52 444.52 444.52 0.0K
15:00 444.59 444.59 444.59 444.59 0.0K
15:01 444.00 444.00 444.00 444.00 1.0K
15:04 444.76 445.50 444.76 445.00 2.6K
15:05 445.50 445.50 445.50 445.50 0.4K
15:09 444.00 444.00 444.00 444.00 0.7K
15:13 445.00 445.00 444.00 444.00 1.4K
15:14 444.89 444.89 444.89 444.89 0.0K
15:16 444.00 444.00 444.00 444.00 0.4K
15:17 443.75 443.75 443.75 443.75 0.4K
15:21 444.50 444.50 444.50 444.50 0.2K
15:22 442.50 442.50 442.50 442.50 0.6K
15:23 443.00 443.00 443.00 443.00 0.5K
15:24 442.50 442.50 442.50 442.50 0.0K
15:27 442.50 444.00 442.50 444.00 4.3K
15:29 444.00 444.00 444.00 444.00 1.3K
15:30 444.00 444.00 444.00 444.00 0.4K
15:33 443.50 444.25 443.50 444.25 7.8K
15:34 445.00 445.00 444.25 444.25 3.6K
15:35 445.00 445.00 445.00 445.00 0.0K
15:36 444.25 444.25 444.25 444.25 0.2K
15:37 444.25 444.25 444.25 444.25 0.2K
15:39 444.25 444.25 443.50 443.50 0.5K
15:40 444.25 444.25 444.25 444.25 0.2K
15:42 444.25 444.25 444.25 444.25 0.3K
15:43 443.50 445.00 443.50 444.25 0.3K
15:44 444.00 444.00 444.00 444.00 0.3K
15:45 444.25 444.25 444.25 444.25 0.3K
15:46 445.00 445.50 445.00 445.50 0.9K
15:47 446.00 446.00 445.88 445.88 1.1K
15:48 445.75 445.75 445.75 445.75 0.2K
15:49 445.77 445.77 445.77 445.77 1.7K
15:50 445.75 445.75 445.75 445.75 0.3K
15:51 445.75 445.75 445.75 445.75 0.3K
15:53 445.76 445.76 445.76 445.76 1.1K
15:55 446.50 446.50 446.50 446.50 0.6K
15:56 446.50 446.50 444.00 445.00 27.3K
15:57 444.00 444.00 444.00 444.00 0.1K
16:00 444.00 444.00 444.00 444.00 0.4K
16:01 442.50 442.50 442.50 442.50 1.0K
16:03 443.25 443.25 443.25 443.25 0.3K
16:04 444.00 444.00 444.00 444.00 0.4K
16:05 443.25 443.25 443.25 443.25 0.2K
16:06 443.25 443.25 443.25 443.25 0.2K
16:07 443.25 443.25 443.25 443.25 0.2K
16:08 443.25 443.25 442.50 443.00 1.3K
16:10 443.50 443.50 443.00 443.00 0.3K
16:11 444.00 444.00 444.00 444.00 1.4K
16:13 443.50 444.50 443.50 444.50 0.9K
16:14 443.50 443.68 443.50 443.68 1.8K
16:15 444.00 444.50 443.50 444.50 0.4K
16:16 443.25 443.25 442.50 442.50 5.0K
16:17 445.00 445.00 444.43 444.43 0.6K
16:18 445.50 445.50 445.50 445.50 0.0K
16:22 443.50 444.50 443.50 444.50 2.0K
16:24 445.00 445.00 444.25 444.25 0.8K
16:26 445.00 445.00 444.50 444.50 0.8K
16:27 444.00 444.50 444.00 444.00 2.3K
16:28 443.50 443.50 443.50 443.50 0.2K
16:29 443.50 443.50 443.50 443.50 0.0K
16:35 442.50 442.50 442.50 442.50 107.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし