Ashtead Technology Holdings PLC (ATAS)

ATAS
🏛️ イギリス →
355.00
最終更新: 2025-10-01
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
08:00 480.00 480.00 465.50 465.50 0.5K
08:03 459.00 459.00 459.00 459.00 1.2K
08:05 462.00 462.00 462.00 462.00 0.2K
08:06 461.27 461.27 461.27 461.27 0.1K
08:30 460.50 460.50 460.50 460.50 0.1K
08:33 462.59 462.59 460.00 460.00 0.0K
08:37 463.13 463.13 463.13 463.13 1.4K
08:44 463.00 463.00 463.00 463.00 1.0K
08:46 464.00 464.00 463.00 463.00 0.2K
08:49 464.50 464.50 464.50 464.50 0.0K
08:54 465.50 465.50 465.50 465.50 1.9K
08:55 466.75 466.75 466.75 466.75 0.8K
08:56 467.50 467.50 467.50 467.50 0.1K
08:59 467.78 469.50 467.78 469.00 2.3K
09:00 471.50 472.00 469.93 472.00 7.7K
09:02 468.00 468.00 468.00 468.00 1.3K
09:06 467.50 467.50 467.50 467.50 0.3K
09:09 466.65 466.65 466.65 466.65 0.2K
09:13 467.34 467.34 467.34 467.34 1.1K
09:15 467.50 467.50 467.50 467.50 0.0K
09:16 467.00 467.00 467.00 467.00 0.3K
09:25 464.00 464.00 464.00 464.00 0.4K
09:26 464.00 464.50 464.00 464.50 8.5K
09:27 465.00 465.00 465.00 465.00 1.3K
09:30 463.50 463.50 463.50 463.50 0.0K
09:32 464.50 464.50 464.50 464.50 0.5K
09:39 465.00 465.50 465.00 465.00 0.3K
09:50 464.63 464.63 464.63 464.63 0.4K
09:57 464.63 464.63 464.63 464.63 1.1K
10:02 464.50 464.50 464.50 464.50 0.0K
10:05 465.00 465.00 462.50 462.50 1.3K
10:09 463.04 463.04 463.04 463.04 0.6K
10:12 464.00 464.00 464.00 464.00 1.7K
10:19 463.50 464.00 463.50 464.00 0.3K
10:23 464.00 464.00 464.00 464.00 1.1K
10:24 463.22 463.22 463.22 463.22 0.1K
10:30 462.50 462.50 462.50 462.50 0.0K
10:31 463.12 463.12 463.12 463.12 1.1K
10:32 465.50 465.50 465.50 465.50 1.2K
10:34 463.00 463.00 463.00 463.00 0.3K
10:39 464.00 464.00 464.00 464.00 0.5K
10:42 462.62 462.62 462.62 462.62 1.0K
10:49 462.89 462.89 462.89 462.89 0.0K
10:54 463.75 463.75 463.75 463.75 0.8K
10:58 463.75 463.75 463.75 463.75 0.9K
11:02 464.00 464.00 464.00 464.00 1.0K
11:07 464.00 464.00 464.00 464.00 1.2K
11:15 464.50 464.50 464.50 464.50 0.1K
11:22 464.00 464.00 464.00 464.00 0.0K
11:26 464.32 464.32 464.32 464.32 0.4K
11:45 465.00 465.00 465.00 465.00 0.0K
11:49 465.00 465.00 465.00 465.00 0.2K
11:52 464.26 464.26 464.26 464.26 0.2K
11:54 464.72 464.72 464.72 464.72 0.6K
11:55 464.75 464.75 464.75 464.75 1.1K
12:00 465.00 465.00 465.00 465.00 0.0K
12:02 464.26 464.26 464.26 464.26 0.2K
12:03 465.50 465.50 465.50 465.50 3.2K
12:15 464.00 464.00 464.00 464.00 1.8K
12:17 463.76 463.76 463.76 463.76 0.3K
12:19 464.50 465.00 464.50 465.00 1.4K
12:50 464.50 464.50 464.50 464.50 0.0K
13:02 465.61 465.61 465.61 465.61 0.0K
13:06 466.00 466.50 466.00 466.50 3.9K
13:08 466.00 466.00 466.00 466.00 0.1K
13:15 467.50 467.50 467.50 467.50 0.0K
13:23 466.39 466.39 466.39 466.39 1.0K
13:27 467.50 467.50 464.00 464.00 2.6K
13:30 464.50 464.50 464.50 464.50 0.6K
13:31 464.00 464.00 464.00 464.00 0.4K
13:38 463.50 463.50 463.50 463.50 0.0K
13:41 465.00 465.00 465.00 465.00 0.0K
13:45 465.00 465.00 464.00 464.00 0.2K
13:53 464.00 464.00 464.00 464.00 0.2K
13:57 464.00 464.00 464.00 464.00 0.1K
13:58 464.50 464.50 464.50 464.50 0.6K
14:01 464.50 464.50 464.50 464.50 0.1K
14:07 464.54 464.54 464.54 464.54 0.3K
14:14 464.26 464.26 464.26 464.26 0.3K
14:19 463.50 464.00 463.50 464.00 0.7K
14:20 464.00 464.00 464.00 464.00 1.3K
14:21 464.00 464.00 464.00 464.00 1.3K
14:22 463.50 463.50 463.50 463.50 0.6K
14:23 463.50 463.50 463.50 463.50 1.3K
14:24 463.50 463.50 463.50 463.50 1.0K
14:26 463.50 463.50 463.50 463.50 0.3K
14:27 463.50 463.50 463.50 463.50 0.9K
14:28 463.00 463.00 462.50 462.50 1.2K
14:30 462.00 462.00 462.00 462.00 1.5K
14:31 463.50 463.50 463.50 463.50 0.0K
14:32 462.50 462.50 462.50 462.50 0.5K
14:33 462.50 462.50 462.50 462.50 0.4K
14:41 462.00 462.00 462.00 462.00 3.7K
14:46 462.00 462.00 462.00 462.00 0.0K
14:48 463.00 463.00 462.50 462.50 3.8K
14:49 462.00 462.00 462.00 462.00 3.2K
14:50 462.00 462.00 461.50 461.50 5.0K
14:51 460.00 460.00 460.00 460.00 4.0K
14:55 459.41 461.00 458.91 459.00 16.4K
14:57 458.00 458.00 458.00 458.00 0.3K
14:59 458.50 458.50 458.50 458.50 0.0K
15:02 457.00 457.00 457.00 457.00 0.0K
15:09 456.00 456.50 455.50 455.50 0.6K
15:14 456.00 456.00 456.00 456.00 0.1K
15:15 456.26 456.26 456.26 456.26 1.5K
15:16 455.16 455.16 455.16 455.16 0.6K
15:17 456.19 457.00 456.19 457.00 4.8K
15:19 457.79 458.50 456.00 458.50 9.7K
15:21 458.50 458.50 458.50 458.50 0.0K
15:22 457.84 457.84 457.84 457.84 0.5K
15:23 456.50 456.50 456.50 456.50 0.0K
15:29 457.22 457.22 457.22 457.22 0.4K
15:31 457.09 457.09 457.09 457.09 2.2K
15:33 455.50 455.50 453.00 453.00 4.2K
15:35 454.08 454.08 454.08 454.08 0.9K
15:39 453.50 454.00 453.50 454.00 1.3K
15:40 453.50 453.50 453.50 453.50 0.8K
15:45 454.00 454.00 454.00 454.00 0.6K
15:46 454.00 454.00 454.00 454.00 0.2K
15:52 454.50 454.50 454.50 454.50 0.6K
15:53 454.50 454.50 454.50 454.50 0.0K
15:54 453.50 453.50 452.50 452.50 1.9K
15:55 453.50 453.50 453.50 453.50 0.4K
15:58 453.50 453.50 453.50 453.50 0.9K
15:59 453.00 453.00 453.00 453.00 0.4K
16:00 453.00 453.00 453.00 453.00 0.4K
16:01 453.00 453.00 453.00 453.00 0.1K
16:02 452.50 452.67 452.50 452.67 1.4K
16:09 452.00 452.75 451.50 452.00 2.2K
16:11 452.41 452.50 452.41 452.50 1.6K
16:12 452.50 452.50 452.50 452.50 0.3K
16:13 452.50 452.50 452.50 452.50 0.0K
16:14 453.00 453.00 451.50 451.50 1.0K
16:15 452.00 452.00 451.50 451.50 1.0K
16:16 451.50 451.50 451.00 451.00 4.4K
16:17 451.50 451.50 451.50 451.50 0.0K
16:19 451.00 451.00 451.00 451.00 1.1K
16:20 450.00 450.00 449.50 449.50 2.1K
16:22 448.50 448.50 448.50 448.50 0.2K
16:24 449.50 449.50 449.50 449.50 0.3K
16:25 449.00 449.50 449.00 449.50 0.8K
16:26 449.11 449.11 449.11 449.11 0.0K
16:29 448.50 449.56 447.50 449.55 3.1K
16:35 450.50 450.50 450.50 450.50 50.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし