Ashtead Technology Holdings Plc【AT.】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	22	5.2380952381	420	460	416.5	319440	438.2783293	DE
4	-39	-8.10810810811	481	536	401	490349	471.65122734	DE
12	45	11.3350125945	397	536	381	453437	455.55986587	DE
26	93	26.6475644699	349	536	298	475321	410.80965878	DE
52	23.5	5.61529271207	418.5	536	297	614089	377.06463463	DE
156	42	10.5	400	889	297	460329	482.3091069	DE
260	278	169.512195122	164	889	158	419260	428.47511788	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781022600	440.5	-9	-2.00	438.5	448.5	438.5	205991
1780936200	449.5	8	1.81	434.5	460	434.5	330019
1780677000	441.5	4.5	1.03	439	450	439	236202
1780590600	437	10	2.34	430.5	443	425	438249
1780504200	427	10.5	2.52	420	431.5	416.5	386737
1780417800	416.5	13	3.22	402	422	401	742238
1780331400	403.5	-24.5	-5.72	427	427.5	402	427160
1780072200	428	-11.5	-2.62	437	442.5	428	561803
1779985800	439.5	-24	-5.18	460	464	439	417143
1779899400	463.5	-10.5	-2.22	472.5	472.5	463	367801
1779813000	474	-13.5	-2.77	488.5	490.5	474	372504
1779467400	487.5	-21.5	-4.22	509	511	486	529796
1779381000	509	-24	-4.50	516	523	499	528466
1779294600	533	7	1.33	527	536	525	212118
1779208200	526	2	0.38	524	534	516	908224
1779121800	524	15	2.95	509	524	506	254045
1778862600	509	2	0.39	505	520	504	470749
1778776200	507	17	3.47	489.5	508	487.5	391414
1778689800	490	10	2.08	481	499	480	1535963
1778603400	480	-5	-1.03	487	487	472.5	219895
1778517000	485	15.4	3.28	472	491.5	470	240135
1778257800	469.6	-4.4	-0.93	486.4	486.4	469.6	152182
1778171400	474	-7	-1.46	481.5	485.8	474	170578
1778085000	481	1	0.21	486.4	486.4	471.6	244050
1777998600	480	15.7	3.38	467.1	480	457.2	299795
1777653000	464.3	-11.7	-2.46	494	494	464.3	151651
1777566600	476	3.4	0.72	468.4	478.8	468	210123
1777480200	472.6	-6.6	-1.38	479.2	481.7	468.5	239530
1777393800	479.2	-13	-2.64	489.3	493.9	477.7	195423
1777307400	492.2	-1.3	-0.26	499	500.8	489	419866
1777048200	493.5	3.9	0.80	489.6	499	485.9	402945
1776961800	489.6	6.8	1.41	481.2	498.4	478.5	163887
1776875400	482.8	11.7	2.48	479	490	472	178312
1776789000	471.1	4.5	0.96	469	477.3	469	530774
1776702600	466.6	-13.4	-2.79	473.7	476.1	463.5	861917
1776443400	480	-23.6	-4.69	504	504.8	474.3	369251
1776357000	503.6	4.4	0.88	503.8	506	498.7	359502
1776270600	499.2	-3.2	-0.64	505	513.2	495.1	287170
1776184200	502.4	17.2	3.54	495	506.6	486.6	970164
1776097800	485.2	13.1	2.77	472.1	493.2	463.4	375285
1775838600	472.1	22	4.89	450	481.7	449.6	960667
1775752200	450.1	1.6	0.36	445	457	445	362256
1775665800	448.5	18.9	4.40	431	448.5	431	789148
1775579400	429.6	-2.4	-0.56	434	442.5	427	300907
1775147400	432	3.5	0.82	427	439	416.5	276124
1775061000	428.5	11	2.63	420	430	415.5	146295
1774974600	417.5	11.5	2.83	411.5	419.5	404	294889
1774888200	406	-2.5	-0.61	414	414	399.5	223959
1774632600	408.5	-14	-3.31	422	422	404.5	396567
1774546200	422.5	13	3.17	409.5	425	408	275138
1774459800	409.5	4.5	1.11	407	410.5	395	429933
1774373400	405	5.5	1.38	401.5	407	392.5	1917569
1774287000	399.5	1	0.25	392.5	409.5	381	591608
1774027800	398.5	2.5	0.63	398.5	400.5	388	762778
1773941400	396	-9.5	-2.34	395	403	390	306303
1773855000	405.5	12.5	3.18	397	408	393	689927
1773768600	393	26	7.08	379	395	367	1924972
1773682200	367	-0.5	-0.14	374	375.5	367	873765
1773423000	367.5	-6	-1.61	369	377	363	285378
1773336600	373.5	-9.5	-2.48	380	381.5	367.5	390846
1773250200	383	-19	-4.73	405	405	377	516735
1773163800	402	-15	-3.60	420	425	398	424181