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
08:00 455.67 455.67 449.00 451.50 1.5K
08:04 451.00 451.00 451.00 451.00 0.0K
08:09 450.00 450.00 447.06 447.06 0.1K
08:13 446.89 446.89 445.50 445.50 1.1K
08:16 443.50 443.50 443.50 443.50 0.3K
08:30 444.68 444.68 444.68 444.68 0.1K
08:33 444.68 444.68 444.50 444.50 4.0K
08:34 443.50 443.50 443.50 443.50 0.8K
08:35 443.50 443.50 443.50 443.50 0.2K
08:37 443.00 443.00 443.00 443.00 1.0K
08:38 441.50 442.00 441.50 442.00 5.7K
08:39 441.00 441.00 441.00 441.00 0.2K
08:44 441.00 441.00 441.00 441.00 0.1K
08:48 442.50 442.50 442.50 442.50 0.7K
08:52 443.50 443.50 443.50 443.50 0.0K
08:53 444.00 444.00 444.00 444.00 0.2K
08:58 444.50 444.50 444.50 444.50 0.2K
08:59 443.09 443.09 443.09 443.09 1.3K
09:00 443.68 443.68 443.68 443.68 1.6K
09:03 442.50 442.50 441.50 441.50 1.5K
09:07 442.50 442.50 442.50 442.50 0.0K
09:08 442.71 442.71 442.71 442.71 0.2K
09:13 441.00 441.00 441.00 441.00 0.0K
09:15 443.00 443.00 443.00 443.00 5.0K
09:26 441.00 441.00 441.00 441.00 12.5K
09:28 441.00 441.50 441.00 441.50 8.8K
09:38 441.00 441.00 441.00 441.00 0.1K
09:43 442.50 442.50 440.50 440.50 4.1K
09:45 441.00 441.00 441.00 441.00 3.2K
09:46 441.00 441.00 441.00 441.00 0.5K
09:52 442.00 442.00 442.00 442.00 0.0K
09:59 441.90 442.00 441.90 442.00 1.7K
10:01 441.44 441.44 441.44 441.44 3.7K
10:04 443.50 443.50 443.50 443.50 0.0K
10:13 443.50 443.50 443.50 443.50 0.1K
10:20 441.74 441.74 441.74 441.74 1.1K
10:24 444.00 444.00 444.00 444.00 0.6K
10:26 444.00 444.00 444.00 444.00 0.0K
10:30 444.00 444.00 444.00 444.00 0.0K
10:31 442.00 442.00 440.50 440.50 5.2K
10:32 440.00 440.00 440.00 440.00 98.5K
10:33 440.50 440.50 440.50 440.50 1.4K
10:40 440.50 440.50 440.50 440.50 0.2K
10:47 440.50 440.50 440.50 440.50 0.0K
10:50 438.50 438.50 438.50 438.50 1.1K
10:51 436.50 436.50 436.50 436.50 0.2K
10:56 438.50 438.50 438.50 438.50 0.7K
10:58 439.00 439.00 439.00 439.00 0.0K
11:01 439.50 440.00 439.50 440.00 15.2K
11:02 339.00 439.48 339.00 439.48 0.4K
11:05 439.48 439.48 439.48 439.48 3.1K
11:06 441.00 441.00 441.00 441.00 0.0K
11:08 438.50 438.50 438.50 438.50 0.2K
11:09 439.50 439.50 439.50 439.50 0.1K
11:10 438.00 438.00 438.00 438.00 0.7K
11:11 436.00 436.00 436.00 436.00 1.0K
11:19 435.00 435.50 435.00 435.50 0.7K
11:20 435.50 435.50 435.50 435.50 0.0K
11:21 435.50 435.50 435.50 435.50 0.7K
11:22 435.50 435.50 435.50 435.50 0.0K
11:26 435.50 435.50 435.50 435.50 0.0K
11:27 433.78 433.78 433.78 433.78 0.8K
11:29 435.00 435.00 435.00 435.00 0.0K
11:30 435.50 436.50 435.50 436.50 11.3K
11:35 434.50 434.50 434.50 434.50 0.7K
11:36 435.13 435.13 435.13 435.13 1.0K
11:45 435.50 435.50 435.50 435.50 0.0K
11:50 435.00 435.00 435.00 435.00 0.3K
12:00 435.50 435.50 435.50 435.50 0.1K
12:05 435.50 435.50 435.50 435.50 0.7K
12:06 436.00 436.00 436.00 436.00 0.0K
12:07 435.50 435.50 435.50 435.50 0.4K
12:19 436.00 436.00 435.00 435.00 1.4K
12:23 435.00 435.00 435.00 435.00 0.4K
12:30 435.10 435.10 435.10 435.10 0.5K
12:37 435.00 435.00 435.00 435.00 0.0K
12:43 435.00 435.00 435.00 435.00 2.5K
12:46 435.09 435.09 435.09 435.09 0.3K
12:48 436.00 436.00 436.00 436.00 0.0K
12:56 436.50 436.50 434.80 435.30 31.5K
12:57 435.00 435.00 433.50 433.50 1.6K
12:59 432.00 433.50 432.00 433.50 1.5K
13:00 431.50 431.50 431.50 431.50 0.0K
13:14 433.50 433.50 433.50 433.50 7.2K
13:16 431.50 431.50 431.50 431.50 2.4K
13:17 431.50 431.50 431.50 431.50 0.8K
13:20 430.00 430.00 430.00 430.00 0.0K
13:28 431.50 431.50 431.50 431.50 0.0K
13:40 430.73 430.73 430.73 430.73 1.0K
13:42 429.50 429.50 428.50 428.85 1.3K
13:44 428.40 428.50 428.40 428.50 1.0K
13:52 427.50 427.50 427.50 427.50 0.6K
13:54 426.70 426.70 426.70 426.70 4.7K
13:55 426.70 426.70 426.70 426.70 0.5K
14:00 428.00 428.00 428.00 428.00 0.1K
14:03 426.50 426.50 426.50 426.50 1.5K
14:04 425.68 425.68 425.68 425.68 0.2K
14:06 424.50 426.50 424.50 426.50 0.0K
14:11 427.00 427.00 427.00 427.00 0.4K
14:15 425.67 426.35 425.67 426.35 0.2K
14:16 427.50 427.50 427.50 427.50 0.1K
14:21 427.00 427.00 426.34 426.34 4.2K
14:25 428.12 428.12 428.12 428.12 1.4K
14:27 428.09 428.09 428.09 428.09 0.0K
14:30 427.00 427.00 427.00 427.00 0.1K
14:31 428.00 428.00 428.00 428.00 1.8K
14:35 428.00 428.00 428.00 428.00 0.0K
14:37 427.51 427.51 427.51 427.51 0.0K
14:38 428.50 428.50 428.50 428.50 0.1K
14:39 426.00 426.00 425.00 426.00 3.3K
14:40 425.84 425.84 425.84 425.84 0.1K
14:41 425.84 425.84 425.84 425.84 0.4K
14:48 425.84 426.00 424.50 426.00 1.2K
14:51 426.50 426.50 426.00 426.12 3.2K
14:53 426.34 426.34 426.34 426.34 1.0K
14:57 425.28 425.28 425.28 425.28 3.3K
15:00 424.50 425.28 424.50 425.28 0.6K
15:04 425.75 425.75 425.75 425.75 2.1K
15:07 425.00 425.67 425.00 425.67 0.8K
15:14 425.68 425.68 425.68 425.68 0.0K
15:15 426.50 426.50 426.50 426.50 0.0K
15:16 425.68 425.68 425.68 425.68 1.2K
15:18 426.50 426.50 426.50 426.50 0.0K
15:19 425.68 425.68 425.68 425.68 0.2K
15:23 425.51 425.51 425.51 425.51 0.6K
15:27 425.84 425.84 425.84 425.84 0.8K
15:28 425.84 425.84 425.84 425.84 0.7K
15:30 426.50 426.50 426.50 426.50 0.0K
15:33 425.71 425.71 425.71 425.71 0.1K
15:35 426.50 426.50 426.50 426.50 0.0K
15:37 426.50 426.50 426.50 426.50 0.0K
15:39 425.51 425.51 425.51 425.51 0.7K
15:41 426.00 426.00 426.00 426.00 0.0K
15:44 426.00 426.00 426.00 426.00 0.2K
15:46 425.51 425.51 425.51 425.51 0.1K
15:47 425.51 425.51 424.97 424.97 0.1K
15:48 425.51 425.51 425.51 425.51 0.1K
15:49 425.51 425.51 425.51 425.51 0.1K
15:52 426.00 426.00 426.00 426.00 1.5K
15:59 425.50 425.50 425.50 425.50 0.3K
16:03 425.00 425.50 425.00 425.50 0.1K
16:07 426.22 426.22 426.00 426.00 3.3K
16:08 426.32 426.32 426.32 426.32 0.0K
16:10 426.50 427.50 426.50 427.50 3.3K
16:14 428.00 428.00 428.00 428.00 0.5K
16:21 428.00 428.00 428.00 428.00 1.3K
16:22 427.00 427.50 427.00 427.50 3.2K
16:24 428.40 428.40 428.40 428.40 1.0K
16:25 427.29 427.29 427.29 427.29 1.0K
16:26 427.00 428.50 427.00 428.50 0.4K
16:29 428.50 428.50 428.50 428.50 0.0K
16:35 427.00 427.00 427.00 427.00 46.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし