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
08:00 440.00 447.00 440.00 447.00 3.7K
08:01 446.50 446.50 446.50 446.50 0.0K
08:04 447.50 447.50 442.50 442.50 8.0K
08:05 446.50 446.50 446.50 446.50 0.0K
08:14 446.08 446.08 446.08 446.08 0.0K
08:15 447.00 447.00 443.00 443.00 5.0K
08:17 444.38 444.38 444.38 444.38 0.1K
08:19 447.50 447.50 447.50 447.50 0.0K
08:20 447.04 447.04 443.50 445.00 7.9K
08:22 448.00 448.00 445.00 446.00 10.0K
08:23 446.00 446.00 446.00 446.00 3.7K
08:24 446.00 447.00 446.00 447.00 1.9K
08:28 446.00 446.00 446.00 446.00 0.2K
08:31 445.50 445.50 445.50 445.50 0.0K
08:32 447.00 447.00 444.50 444.50 0.2K
08:38 443.24 443.24 443.24 443.24 0.2K
08:42 443.10 443.10 443.10 443.10 1.4K
08:49 443.00 443.00 443.00 443.00 0.1K
08:50 442.88 442.88 442.88 442.88 8.5K
08:51 443.50 443.50 443.50 443.50 0.5K
08:52 444.00 444.00 444.00 444.00 0.3K
08:59 445.00 445.00 445.00 445.00 0.0K
09:07 444.16 444.16 444.16 444.16 0.0K
09:08 445.75 445.75 445.75 445.75 2.7K
09:12 445.75 445.75 445.75 445.75 1.7K
09:17 444.13 444.13 443.50 443.50 0.9K
09:19 443.50 446.50 443.50 446.50 0.0K
09:26 445.75 445.75 445.75 445.75 0.7K
09:45 444.01 444.16 444.01 444.16 0.1K
09:47 443.50 443.50 443.50 443.50 0.0K
09:49 445.50 445.50 445.50 445.50 0.3K
09:50 446.00 446.00 445.00 445.00 1.6K
09:52 446.00 448.50 446.00 447.00 3.1K
09:54 447.00 447.00 447.00 447.00 0.5K
09:56 446.50 446.50 445.50 445.50 1.9K
09:57 445.50 445.50 445.50 445.50 0.0K
09:58 445.25 445.25 445.25 445.25 0.2K
09:59 446.50 446.50 446.50 446.50 1.3K
10:08 447.50 447.50 447.50 447.50 0.1K
10:09 446.69 446.69 445.50 445.50 13.9K
10:10 444.00 444.00 444.00 444.00 0.0K
10:17 443.00 443.00 443.00 443.00 1.0K
10:18 444.00 444.00 444.00 444.00 0.4K
10:20 445.00 445.00 445.00 445.00 0.0K
10:21 442.43 442.43 442.43 442.43 1.0K
10:23 442.00 442.00 442.00 442.00 10.1K
10:27 441.50 441.50 441.50 441.50 0.6K
10:30 445.50 445.50 445.50 445.50 2.2K
10:34 445.50 445.50 445.50 445.50 0.9K
10:35 445.50 445.50 445.50 445.50 0.0K
10:38 446.50 446.50 446.50 446.50 0.4K
10:41 446.18 446.18 446.18 446.18 2.3K
10:42 446.80 446.80 446.80 446.80 2.0K
10:43 446.50 446.50 446.00 446.00 0.2K
10:44 447.87 447.87 447.87 447.87 1.1K
10:49 446.53 446.53 446.53 446.53 2.1K
10:51 446.65 446.65 446.65 446.65 0.4K
10:52 446.55 446.55 446.55 446.55 0.2K
10:55 447.25 447.25 447.25 447.25 0.3K
10:57 447.00 447.00 447.00 447.00 0.1K
10:59 447.81 447.81 447.81 447.81 1.0K
11:00 446.00 446.00 446.00 446.00 1.9K
11:03 445.65 445.65 445.65 445.65 1.5K
11:04 445.00 445.00 445.00 445.00 2.2K
11:05 445.00 445.00 445.00 445.00 1.9K
11:09 445.00 445.00 444.24 444.24 1.6K
11:17 445.50 445.50 445.50 445.50 0.2K
11:20 444.00 444.00 444.00 444.00 0.2K
11:26 445.00 445.00 445.00 445.00 0.9K
11:31 447.50 447.50 447.50 447.50 0.7K
11:37 448.00 448.50 447.00 447.00 1.9K
11:38 446.73 446.73 446.73 446.73 1.0K
11:39 447.00 447.00 447.00 447.00 0.0K
11:48 448.44 448.44 448.44 448.44 4.5K
11:50 447.44 447.44 447.44 447.44 0.0K
11:57 447.29 447.29 447.29 447.29 5.0K
12:00 447.20 447.20 447.20 447.20 6.2K
12:01 446.00 446.00 446.00 446.00 2.4K
12:11 446.50 446.50 446.50 446.50 2.3K
12:12 447.00 447.50 447.00 447.50 8.0K
12:14 448.00 448.00 448.00 448.00 0.6K
12:17 446.15 446.15 446.15 446.15 2.9K
12:22 446.44 446.44 446.44 446.44 0.1K
12:23 446.00 446.00 446.00 446.00 0.5K
12:24 447.00 447.00 447.00 447.00 2.2K
12:38 445.79 445.79 445.79 445.79 1.9K
12:39 446.55 446.55 446.55 446.55 0.3K
12:45 446.09 447.50 446.09 447.50 0.5K
12:54 447.50 447.50 447.50 447.50 0.0K
12:56 447.00 447.00 447.00 447.00 0.1K
12:58 447.50 447.50 447.50 447.50 0.0K
13:01 446.00 446.00 446.00 446.00 0.0K
13:04 447.50 447.50 447.50 447.50 0.2K
13:12 447.63 447.63 447.63 447.63 0.7K
13:16 447.62 447.62 447.62 447.62 3.5K
13:18 446.50 446.50 446.50 446.50 0.1K
13:21 448.00 448.00 448.00 448.00 0.3K
13:25 446.50 446.50 446.50 446.50 0.7K
13:26 447.50 448.50 447.50 448.50 1.2K
13:28 448.50 448.50 448.00 448.00 5.5K
13:29 450.00 450.00 450.00 450.00 0.5K
13:32 450.50 450.50 450.50 450.50 0.9K
13:35 450.22 450.22 450.22 450.22 0.0K
13:38 452.00 452.00 452.00 452.00 0.0K
13:41 451.00 451.00 451.00 451.00 1.0K
13:42 451.46 451.46 451.30 451.36 4.7K
13:44 453.50 453.50 453.50 453.50 0.0K
13:51 451.66 451.66 451.66 451.66 0.0K
13:54 454.00 454.00 454.00 454.00 0.0K
13:55 452.00 452.00 452.00 452.00 0.1K
13:56 452.36 452.36 452.00 452.00 2.0K
14:05 451.80 451.80 451.80 451.80 0.7K
14:09 454.00 454.00 453.55 453.55 0.2K
14:12 453.30 453.30 453.30 453.30 0.1K
14:14 454.77 454.77 453.36 453.36 1.8K
14:15 454.77 454.77 454.77 454.77 4.4K
14:19 453.50 453.50 453.50 453.50 0.4K
14:26 454.47 454.47 454.47 454.47 0.3K
14:31 455.00 455.00 453.46 453.46 1.0K
14:32 453.46 453.46 453.46 453.46 0.0K
14:34 453.00 453.44 453.00 453.44 0.5K
14:36 453.52 453.52 453.52 453.52 0.4K
14:37 454.00 454.15 453.28 453.28 5.2K
14:41 455.05 455.05 455.05 455.05 2.5K
14:43 455.00 457.00 454.50 457.00 0.7K
14:45 456.18 456.18 456.18 456.18 2.5K
14:46 457.00 457.00 457.00 457.00 2.5K
14:49 456.33 456.33 456.33 456.33 2.0K
14:50 456.38 456.38 456.38 456.38 2.5K
14:51 458.35 458.35 458.35 458.35 2.5K
14:53 457.00 459.00 457.00 459.00 0.5K
14:54 459.21 459.21 458.00 458.00 0.5K
14:55 457.74 458.26 457.50 458.26 0.7K
14:58 459.00 459.00 455.83 455.83 12.3K
14:59 456.50 456.50 453.00 453.00 5.4K
15:03 455.50 455.50 455.50 455.50 3.0K
15:04 455.10 455.75 455.10 455.75 2.4K
15:05 453.50 453.50 453.50 453.50 1.6K
15:11 455.50 455.50 455.50 455.50 1.1K
15:14 456.63 456.63 456.63 456.63 2.0K
15:16 457.00 457.00 457.00 457.00 0.1K
15:18 457.38 457.38 457.38 457.38 0.0K
15:25 457.70 457.70 457.70 457.70 1.1K
15:26 455.50 455.50 455.50 455.50 0.1K
15:31 457.50 457.50 457.50 457.50 1.0K
15:33 459.50 459.50 458.63 458.63 0.6K
15:35 456.50 456.50 456.50 456.50 0.5K
15:44 457.50 457.50 457.50 457.50 0.9K
15:45 456.88 456.88 456.88 456.88 1.2K
15:47 456.50 456.50 456.50 456.50 1.4K
15:48 459.20 459.20 459.20 459.20 1.3K
15:52 456.86 456.86 456.86 456.86 0.0K
15:53 458.75 458.75 458.75 458.75 0.2K
15:55 456.50 456.50 456.50 456.50 0.2K
15:58 457.48 457.48 457.48 457.48 0.2K
16:00 458.08 458.08 458.08 458.08 1.2K
16:05 456.25 456.25 456.25 456.25 0.9K
16:10 455.50 455.50 455.00 455.00 1.2K
16:11 457.50 457.50 455.50 456.00 3.7K
16:13 455.00 455.00 455.00 455.00 0.1K
16:15 455.00 455.00 455.00 455.00 0.8K
16:18 454.50 456.00 454.00 455.00 13.9K
16:19 455.00 456.16 455.00 456.16 2.1K
16:20 455.50 455.50 455.50 455.50 0.3K
16:21 455.00 457.00 455.00 457.00 1.6K
16:22 459.00 459.00 457.00 457.00 0.4K
16:23 459.00 459.00 458.88 458.88 0.9K
16:24 458.00 459.50 457.79 457.79 5.1K
16:25 456.00 456.00 456.00 456.00 0.6K
16:27 458.00 458.00 458.00 458.00 0.3K
16:28 457.50 458.00 457.50 458.00 8.1K
16:29 458.00 458.00 456.50 456.50 0.4K
16:35 456.00 456.00 456.00 456.00 49.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし