Asana Inc (ASAN)

ASAN
🏛️ アメリカ →
13.60
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 76.00 77.68 74.40 74.55 1.7M
2021-12-30 72.45 78.10 70.92 76.57 2.6M
2021-12-29 74.30 74.40 69.42 72.11 2.0M
2021-12-28 76.06 76.39 73.15 74.68 2.2M
2021-12-27 78.36 79.79 75.05 76.41 2.5M
2021-12-23 80.02 81.00 75.28 77.90 3.2M
2021-12-22 79.57 82.50 77.05 79.33 3.0M
2021-12-21 77.05 80.89 72.60 79.94 5.1M
2021-12-20 71.85 81.18 71.50 76.47 6.2M
2021-12-17 66.03 74.86 64.07 74.75 6.4M
2021-12-16 71.38 71.76 65.01 67.24 4.1M
2021-12-15 64.54 71.00 63.91 69.65 3.9M
2021-12-14 61.91 66.44 61.48 64.92 4.4M
2021-12-13 67.51 68.29 63.42 64.20 4.8M
2021-12-10 74.66 77.25 65.88 67.91 5.1M
2021-12-09 80.78 83.25 72.27 73.80 4.5M
2021-12-08 73.71 81.40 71.67 80.01 4.4M
2021-12-07 69.98 76.26 69.66 74.31 4.7M
2021-12-06 66.51 67.86 61.76 65.86 6.1M
2021-12-03 70.71 72.49 63.85 66.98 13.9M
2021-12-02 89.58 95.25 88.83 91.00 5.1M
2021-12-01 104.04 105.98 89.37 89.96 5.7M
2021-11-30 108.91 113.40 100.27 103.95 6.9M
2021-11-29 109.99 111.20 105.24 108.91 3.1M
2021-11-26 103.80 109.11 103.00 106.02 2.0M
2021-11-24 100.00 107.72 99.83 106.80 3.4M
2021-11-23 103.00 110.19 97.53 101.42 5.7M
2021-11-22 134.33 134.93 105.94 106.09 7.3M
2021-11-19 138.35 142.80 136.05 137.19 1.9M
2021-11-18 134.35 139.22 132.11 136.98 1.7M
2021-11-17 136.97 140.38 128.33 131.60 2.6M
2021-11-16 134.00 135.89 131.50 135.29 1.8M
2021-11-15 141.50 145.79 135.05 136.40 2.3M
2021-11-12 133.43 141.94 133.43 141.66 2.3M
2021-11-11 134.64 135.69 130.43 132.45 1.2M
2021-11-10 134.49 139.31 127.78 129.67 2.8M
2021-11-09 138.72 143.62 132.28 142.68 3.0M
2021-11-08 128.27 137.45 127.20 135.44 2.4M
2021-11-05 131.47 134.00 124.13 128.07 2.1M
2021-11-04 126.72 135.24 126.01 131.67 1.8M
2021-11-03 128.98 133.93 127.69 132.44 2.3M
2021-11-02 134.61 135.75 127.56 128.19 1.8M
2021-11-01 137.99 138.40 133.28 135.28 1.5M
2021-10-29 130.28 136.28 130.24 135.80 1.6M
2021-10-28 125.85 133.30 124.71 131.83 1.6M
2021-10-27 125.90 132.30 124.36 124.90 2.0M
2021-10-26 139.00 139.00 121.45 125.62 3.9M
2021-10-25 135.09 139.98 134.49 136.23 2.0M
2021-10-22 136.00 136.00 128.29 134.07 3.4M
2021-10-21 130.50 139.00 130.36 136.02 4.1M
2021-10-20 129.00 130.35 124.30 129.78 3.0M
2021-10-19 118.26 131.50 117.73 127.65 5.4M
2021-10-18 116.19 119.21 115.63 117.90 1.6M
2021-10-15 118.05 118.89 113.09 116.10 2.5M
2021-10-14 116.27 120.66 115.31 116.24 2.4M
2021-10-13 111.43 115.70 111.30 114.83 2.8M
2021-10-12 106.11 112.90 106.00 110.15 3.5M
2021-10-11 103.79 108.17 102.25 105.90 1.2M
2021-10-08 111.56 111.75 104.31 105.45 1.8M
2021-10-07 109.98 111.88 108.17 108.87 2.5M
2021-10-06 102.52 110.30 101.13 108.19 3.6M
2021-10-05 100.34 104.31 100.00 103.16 1.5M
2021-10-04 100.81 103.67 98.51 99.85 2.3M
2021-10-01 104.13 104.30 98.06 101.87 2.7M
2021-09-30 103.66 106.00 101.59 103.84 2.3M
2021-09-29 106.32 108.80 103.20 103.23 3.3M
2021-09-28 110.15 111.10 101.09 102.25 5.8M
2021-09-27 118.00 118.65 113.75 113.99 2.8M
2021-09-24 123.15 124.21 118.20 120.02 2.4M
2021-09-23 121.90 124.85 118.18 124.48 2.9M
2021-09-22 112.68 120.54 112.50 119.49 2.5M
2021-09-21 120.92 122.08 111.33 113.78 4.7M
2021-09-20 115.59 119.00 113.00 118.90 4.5M
2021-09-17 118.99 121.38 115.12 118.26 8.0M
2021-09-16 109.00 119.99 108.95 117.86 8.0M
2021-09-15 107.00 109.55 103.71 109.32 3.5M
2021-09-14 102.48 106.50 101.86 106.50 2.4M
2021-09-13 100.96 107.10 99.98 101.45 4.0M
2021-09-10 98.00 102.70 97.60 97.61 2.8M
2021-09-09 92.17 98.29 92.11 97.36 2.3M
2021-09-08 93.67 95.35 91.03 92.09 1.8M
2021-09-07 94.09 97.23 91.59 94.53 2.8M
2021-09-03 88.44 94.81 88.40 93.85 4.7M
2021-09-02 87.89 90.34 78.31 89.16 7.8M
2021-09-01 75.83 79.19 74.18 77.28 2.1M
2021-08-31 77.40 77.50 74.89 75.55 1.7M
2021-08-30 79.00 79.00 76.03 77.87 1.3M
2021-08-27 76.19 78.79 75.37 77.39 1.2M
2021-08-26 76.59 77.50 73.38 74.83 0.9M
2021-08-25 75.07 76.98 73.57 76.63 1.1M
2021-08-24 78.37 80.28 75.17 75.90 1.6M
2021-08-23 74.95 78.53 73.44 77.18 1.0M
2021-08-20 75.05 76.19 72.83 74.40 1.7M
2021-08-19 75.94 77.42 74.57 74.98 1.2M
2021-08-18 76.31 79.90 76.00 77.90 1.3M
2021-08-17 73.27 77.00 72.22 76.17 1.2M
2021-08-16 76.35 76.69 71.70 74.56 1.1M
2021-08-13 78.15 78.18 75.33 76.43 1.3M
2021-08-12 73.95 80.74 73.21 78.80 2.1M
2021-08-11 73.64 75.01 72.28 74.47 0.8M
2021-08-10 75.00 75.94 71.52 72.36 1.0M
2021-08-09 75.70 76.59 74.01 74.66 1.0M
2021-08-06 77.42 78.14 73.58 75.70 1.2M
2021-08-05 73.02 78.98 72.63 78.10 1.5M
2021-08-04 72.00 73.70 71.71 72.90 0.8M
2021-08-03 71.10 73.87 70.74 72.33 0.8M
2021-08-02 71.06 72.59 68.18 71.31 0.9M
2021-07-30 70.62 71.95 69.20 71.06 0.8M
2021-07-29 70.30 72.40 69.81 71.28 0.9M
2021-07-28 67.05 70.90 67.05 70.10 1.2M
2021-07-27 74.55 74.81 63.01 66.00 4.1M
2021-07-26 72.33 76.10 71.37 74.15 1.5M
2021-07-23 72.91 73.65 70.79 72.32 1.6M
2021-07-22 70.97 74.49 70.46 73.64 2.8M
2021-07-21 69.11 70.20 66.15 69.69 1.6M
2021-07-20 67.01 68.96 65.43 68.30 1.1M
2021-07-19 62.79 67.15 61.97 67.02 1.6M
2021-07-16 67.18 67.48 63.90 64.98 1.4M
2021-07-15 67.48 68.93 65.30 66.52 1.2M
2021-07-14 68.94 70.11 67.07 67.11 1.5M
2021-07-13 67.19 69.63 66.53 68.78 1.5M
2021-07-12 68.99 69.19 63.32 66.94 2.2M
2021-07-09 67.41 68.57 66.27 68.11 1.2M
2021-07-08 65.00 67.59 63.85 66.39 1.7M
2021-07-07 69.01 69.48 65.31 66.88 2.0M
2021-07-06 67.56 71.00 67.40 68.51 3.2M
2021-07-02 62.50 67.41 62.12 67.16 3.1M
2021-07-01 63.18 64.19 60.63 61.33 1.9M
2021-06-30 63.60 64.31 62.03 62.03 2.2M
2021-06-29 63.15 64.93 62.46 63.68 2.8M
2021-06-28 63.00 64.26 60.43 61.42 2.3M
2021-06-25 61.84 63.83 61.31 62.73 12.1M
2021-06-24 58.90 61.72 58.66 59.75 2.7M
2021-06-23 55.58 60.95 55.58 58.61 3.4M
2021-06-22 55.60 58.36 54.69 56.01 5.5M
2021-06-21 57.70 61.32 57.25 59.57 6.1M
2021-06-18 54.78 57.86 54.22 57.80 6.8M
2021-06-17 49.46 54.83 49.00 53.62 4.3M
2021-06-16 47.34 50.70 47.00 49.51 4.1M
2021-06-15 46.00 47.47 45.34 46.82 1.8M
2021-06-14 47.07 48.45 46.09 46.27 2.4M
2021-06-11 45.50 46.57 44.55 46.47 2.4M
2021-06-10 42.43 46.21 42.24 45.94 5.5M
2021-06-09 40.40 41.56 39.81 41.15 3.2M
2021-06-08 38.06 40.07 37.72 39.72 3.3M
2021-06-07 37.42 41.07 37.00 38.59 4.4M
2021-06-04 40.32 41.37 38.01 39.19 4.9M
2021-06-03 36.07 36.88 35.26 36.79 1.4M
2021-06-02 37.09 37.54 36.50 36.86 0.8M
2021-06-01 36.75 37.12 35.35 37.00 0.6M
2021-05-28 37.00 37.70 36.08 36.78 0.7M
2021-05-27 35.80 36.95 34.50 36.84 2.0M
2021-05-26 35.70 36.85 35.70 36.10 0.7M
2021-05-25 35.85 36.36 35.11 35.86 0.8M
2021-05-24 34.27 35.99 34.00 35.63 0.9M
2021-05-21 34.36 35.59 33.25 34.63 2.2M
2021-05-20 32.12 33.57 31.92 33.05 1.0M
2021-05-19 29.97 32.26 29.89 32.15 1.3M
2021-05-18 31.00 31.95 30.37 31.28 0.8M
2021-05-17 29.13 30.51 28.58 30.46 1.0M
2021-05-14 28.35 29.59 28.00 29.41 1.2M
2021-05-13 28.60 29.59 27.46 28.15 1.1M
2021-05-12 28.61 29.43 27.86 28.50 1.2M
2021-05-11 27.20 29.64 26.00 29.30 1.7M
2021-05-10 28.55 29.31 27.20 28.58 1.2M
2021-05-07 29.00 30.26 28.73 28.79 0.7M
2021-05-06 29.67 29.88 27.39 28.51 1.7M
2021-05-05 30.96 31.35 29.94 30.24 0.6M
2021-05-04 31.20 31.37 29.91 30.76 0.7M
2021-05-03 33.32 33.47 31.40 31.72 0.5M
2021-04-30 32.44 33.73 32.44 33.32 0.6M
2021-04-29 34.01 34.09 32.19 33.44 0.5M
2021-04-28 33.62 34.13 33.36 33.73 0.4M
2021-04-27 33.99 34.40 33.61 33.97 0.4M
2021-04-26 33.18 34.30 32.84 34.17 0.8M
2021-04-23 32.33 33.68 32.28 33.21 0.8M
2021-04-22 32.26 33.30 31.92 32.13 0.6M
2021-04-21 31.00 32.44 30.89 31.82 0.5M
2021-04-20 31.56 31.90 30.32 31.27 0.7M
2021-04-19 33.07 33.64 31.32 31.66 0.7M
2021-04-16 33.71 34.00 32.76 33.54 1.7M
2021-04-15 33.97 34.35 33.41 33.86 0.7M
2021-04-14 34.43 35.06 32.86 33.42 0.5M
2021-04-13 34.41 35.05 34.10 34.51 0.9M
2021-04-12 33.60 33.99 32.41 33.83 0.6M
2021-04-09 33.35 34.07 32.90 33.90 0.6M
2021-04-08 33.48 33.73 32.47 33.30 1.0M
2021-04-07 33.65 33.98 32.51 33.08 1.0M
2021-04-06 32.00 33.66 31.68 33.46 1.0M
2021-04-05 31.13 32.19 30.25 32.13 1.0M
2021-04-01 29.50 30.86 29.34 30.81 1.2M
2021-03-31 27.46 28.87 27.26 28.58 1.3M
2021-03-30 25.85 27.31 25.41 27.28 1.6M
2021-03-29 27.54 27.54 26.06 26.16 1.3M
2021-03-26 27.64 28.10 25.80 27.39 1.6M
2021-03-25 27.38 27.91 26.36 27.66 1.9M
2021-03-24 29.31 29.45 27.75 28.13 1.5M
2021-03-23 30.04 30.28 29.10 29.44 1.7M
2021-03-22 29.63 30.74 29.63 29.95 1.8M
2021-03-19 30.03 30.38 28.66 29.50 5.0M
2021-03-18 32.17 32.99 30.20 30.32 2.1M
2021-03-17 33.00 33.85 31.45 33.03 2.3M
2021-03-16 32.75 33.59 32.49 33.34 1.5M
2021-03-15 32.00 33.49 31.89 32.70 2.2M
2021-03-12 32.69 32.88 31.40 32.17 1.9M
2021-03-11 35.83 36.19 33.05 33.94 2.4M
2021-03-10 33.25 34.35 31.91 31.92 1.6M
2021-03-09 30.64 33.30 30.64 32.83 1.4M
2021-03-08 30.17 32.30 28.95 29.67 1.7M
2021-03-05 31.41 31.41 26.72 30.71 2.7M
2021-03-04 31.72 32.96 29.29 30.56 1.8M
2021-03-03 35.29 35.29 32.09 32.29 1.2M
2021-03-02 37.22 37.61 34.78 35.13 0.9M
2021-03-01 35.57 37.06 35.39 36.97 0.7M
2021-02-26 34.50 35.08 33.45 34.63 1.1M
2021-02-25 35.53 36.25 34.67 35.03 0.9M
2021-02-24 37.01 37.20 34.86 36.05 0.8M
2021-02-23 35.90 36.86 33.06 36.54 1.6M
2021-02-22 40.55 40.98 38.31 38.52 0.8M
2021-02-19 40.75 43.72 40.75 41.42 2.6M
2021-02-18 38.80 40.78 37.90 40.48 0.9M
2021-02-17 41.20 41.27 38.90 40.20 0.9M
2021-02-16 42.50 43.64 40.55 40.98 2.2M
2021-02-12 40.20 42.13 39.25 41.49 1.5M
2021-02-11 39.73 40.18 38.51 38.75 0.5M
2021-02-10 39.09 40.08 38.11 39.73 0.8M
2021-02-09 41.00 41.34 38.70 38.87 0.7M
2021-02-08 39.50 40.20 39.16 40.00 0.9M
2021-02-05 39.00 39.55 38.29 39.08 0.5M
2021-02-04 38.30 38.87 37.60 38.64 1.0M
2021-02-03 37.50 38.34 37.01 38.13 0.7M
2021-02-02 36.21 37.08 35.87 36.70 0.7M
2021-02-01 35.61 36.81 34.76 35.46 1.1M
2021-01-29 34.86 36.26 34.29 35.37 0.7M
2021-01-28 35.46 36.20 33.53 35.32 1.0M
2021-01-27 38.00 38.00 34.85 35.00 2.1M
2021-01-26 38.72 39.40 38.09 38.31 1.0M
2021-01-25 39.00 39.21 37.35 38.35 1.8M
2021-01-22 39.31 40.01 38.85 38.97 1.6M
2021-01-21 39.88 40.12 39.28 39.68 1.0M
2021-01-20 39.73 40.08 38.90 39.57 1.6M
2021-01-19 39.75 40.11 38.90 39.70 2.0M
2021-01-15 37.08 39.70 37.08 38.63 2.0M
2021-01-14 37.05 38.16 36.41 37.14 2.3M
2021-01-13 35.00 38.76 34.98 36.48 4.0M
2021-01-12 32.95 35.07 32.37 34.98 3.2M
2021-01-11 31.00 32.80 30.86 32.08 1.7M
2021-01-08 29.36 31.61 29.25 31.58 1.8M
2021-01-07 28.11 29.71 28.05 28.90 1.2M
2021-01-06 28.25 28.25 27.27 28.03 2.0M
2021-01-05 28.71 29.66 28.02 28.55 1.9M
2021-01-04 30.00 30.23 28.20 29.00 1.4M