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
2022-12-30 13.30 13.89 13.24 13.77 2.3M
2022-12-29 12.83 13.82 12.55 13.74 2.7M
2022-12-28 12.45 12.77 12.31 12.60 2.5M
2022-12-27 12.89 12.97 12.29 12.49 2.1M
2022-12-23 12.92 13.21 12.58 13.17 2.4M
2022-12-22 13.18 13.20 12.59 13.05 2.8M
2022-12-21 13.70 13.95 13.20 13.35 2.8M
2022-12-20 13.77 14.27 13.64 13.71 3.0M
2022-12-19 13.90 14.06 13.48 14.00 3.4M
2022-12-16 14.27 14.50 13.73 14.00 3.8M
2022-12-15 14.97 15.26 14.32 14.43 2.7M
2022-12-14 15.59 15.88 14.80 15.48 4.1M
2022-12-13 16.28 16.68 14.72 15.50 5.7M
2022-12-12 14.62 15.37 14.47 15.36 3.6M
2022-12-09 14.24 14.77 14.09 14.46 3.6M
2022-12-08 13.52 14.44 13.12 14.24 3.8M
2022-12-07 13.44 13.80 13.26 13.42 5.5M
2022-12-06 14.31 14.39 13.14 13.51 6.4M
2022-12-05 15.94 16.25 14.19 14.40 8.2M
2022-12-02 15.80 16.40 15.20 16.19 12.8M
2022-12-01 18.10 18.42 17.35 18.08 8.4M
2022-11-30 17.19 18.25 16.57 18.16 4.8M
2022-11-29 18.04 18.10 16.92 17.21 3.1M
2022-11-28 18.04 18.90 17.77 17.82 2.3M
2022-11-25 18.63 18.66 17.92 18.46 1.6M
2022-11-23 17.88 18.97 17.20 18.84 3.6M
2022-11-22 17.31 17.57 16.82 17.55 2.3M
2022-11-21 17.52 17.52 16.73 17.41 3.4M
2022-11-18 19.81 19.87 17.84 17.87 3.4M
2022-11-17 19.97 20.32 18.96 19.04 3.5M
2022-11-16 21.59 21.64 20.34 20.86 2.8M
2022-11-15 22.94 23.58 21.90 22.03 3.9M
2022-11-14 22.15 22.95 21.06 21.63 4.6M
2022-11-11 18.79 21.96 18.78 21.70 4.8M
2022-11-10 17.61 18.81 17.60 18.78 4.5M
2022-11-09 16.76 16.98 15.67 16.03 3.4M
2022-11-08 16.87 17.86 16.06 17.26 2.6M
2022-11-07 17.43 17.57 16.45 16.87 3.5M
2022-11-04 18.66 18.85 16.58 17.21 3.7M
2022-11-03 18.39 19.25 17.62 18.02 2.4M
2022-11-02 20.29 20.55 18.47 18.52 3.3M
2022-11-01 21.62 22.05 20.14 20.42 2.0M
2022-10-31 20.15 20.84 19.77 20.60 1.8M
2022-10-28 20.45 20.93 19.60 20.50 1.8M
2022-10-27 21.30 22.00 20.42 20.50 1.8M
2022-10-26 21.00 22.80 20.71 21.02 2.7M
2022-10-25 19.99 21.87 19.99 21.86 3.0M
2022-10-24 19.35 19.70 18.30 19.66 1.9M
2022-10-21 18.58 19.47 17.99 19.40 2.2M
2022-10-20 18.60 19.74 18.44 18.87 2.6M
2022-10-19 20.08 20.25 18.45 18.75 4.2M
2022-10-18 21.20 21.74 20.22 20.58 3.5M
2022-10-17 20.24 21.00 20.14 20.30 3.3M
2022-10-14 21.52 21.86 19.19 19.22 3.1M
2022-10-13 19.50 21.22 18.27 21.00 6.1M
2022-10-12 21.95 21.95 20.49 21.02 3.9M
2022-10-11 21.88 22.43 20.81 21.75 3.8M
2022-10-10 24.02 24.47 21.60 22.18 3.8M
2022-10-07 25.40 25.60 23.55 24.02 3.5M
2022-10-06 25.90 27.14 25.62 26.02 2.7M
2022-10-05 24.52 26.24 24.30 25.89 3.3M
2022-10-04 24.82 25.48 24.37 25.28 4.4M
2022-10-03 22.00 24.19 21.67 23.84 4.2M
2022-09-30 21.86 24.27 21.85 22.23 4.4M
2022-09-29 22.45 22.84 21.72 22.24 3.1M
2022-09-28 21.54 23.33 21.10 23.00 4.0M
2022-09-27 21.01 22.47 20.94 21.47 5.1M
2022-09-26 20.45 21.50 19.96 20.45 4.2M
2022-09-23 21.33 21.84 20.39 20.66 3.5M
2022-09-22 22.91 23.60 21.69 21.93 3.9M
2022-09-21 23.87 24.86 22.84 23.09 5.6M
2022-09-20 25.16 26.25 23.80 23.84 6.0M
2022-09-19 23.86 25.38 23.70 25.36 4.0M
2022-09-16 24.81 24.84 23.51 24.03 6.6M
2022-09-15 24.80 26.41 24.50 25.56 5.4M
2022-09-14 25.25 25.25 23.87 25.18 5.1M
2022-09-13 26.00 27.00 25.01 25.42 8.3M
2022-09-12 25.29 28.92 25.21 28.71 9.9M
2022-09-09 24.32 25.66 23.05 24.66 9.7M
2022-09-08 22.55 24.80 21.42 23.76 27.8M
2022-09-07 18.72 19.16 18.12 19.04 5.9M
2022-09-06 18.21 19.19 18.18 18.89 4.5M
2022-09-02 18.21 19.28 17.86 18.16 3.2M
2022-09-01 18.57 18.58 17.04 17.82 3.3M
2022-08-31 19.36 19.67 18.57 19.15 2.3M
2022-08-30 19.08 19.44 18.52 18.97 2.5M
2022-08-29 19.16 19.63 18.35 18.70 3.0M
2022-08-26 19.87 20.17 18.53 19.76 3.6M
2022-08-25 20.04 20.40 19.43 19.93 2.5M
2022-08-24 19.73 20.31 19.58 19.65 2.0M
2022-08-23 20.22 21.25 19.63 19.67 2.3M
2022-08-22 21.45 21.45 19.59 20.06 4.7M
2022-08-19 24.22 24.33 21.70 21.97 4.1M
2022-08-18 25.38 25.42 24.64 25.06 1.6M
2022-08-17 25.87 26.25 24.81 25.25 2.2M
2022-08-16 27.33 27.33 25.52 26.72 1.9M
2022-08-15 27.99 29.18 27.44 27.67 2.1M
2022-08-12 27.71 28.62 27.21 28.46 1.8M
2022-08-11 27.95 29.51 26.97 27.29 4.2M
2022-08-10 26.35 28.00 26.15 27.32 2.8M
2022-08-09 25.90 26.05 23.91 24.67 2.3M
2022-08-08 27.57 27.96 26.34 26.58 4.7M
2022-08-05 22.95 24.93 22.13 24.62 3.8M
2022-08-04 23.03 23.60 22.56 23.35 1.7M
2022-08-03 21.05 23.23 21.02 23.14 3.0M
2022-08-02 19.06 20.75 19.02 20.63 2.1M
2022-08-01 19.02 20.42 18.73 19.51 1.8M
2022-07-29 18.90 19.34 18.30 19.32 2.5M
2022-07-28 17.81 19.08 17.46 19.05 2.6M
2022-07-27 17.63 18.23 17.33 18.04 2.3M
2022-07-26 17.46 17.46 17.03 17.06 3.3M
2022-07-25 17.69 17.80 17.13 17.56 2.2M
2022-07-22 19.51 20.02 17.51 17.66 2.4M
2022-07-21 19.25 20.02 18.91 19.59 2.7M
2022-07-20 17.46 20.01 17.41 19.49 4.6M
2022-07-19 16.85 17.36 16.19 17.27 4.8M
2022-07-18 17.39 18.61 17.35 17.57 3.0M
2022-07-15 17.07 17.31 16.23 17.14 2.8M
2022-07-14 17.79 17.80 16.46 16.80 3.4M
2022-07-13 17.59 18.38 16.55 17.80 3.3M
2022-07-12 19.19 19.73 17.85 18.21 3.2M
2022-07-11 20.06 20.21 18.38 18.99 2.3M
2022-07-08 19.76 20.82 19.21 20.27 2.5M
2022-07-07 19.28 20.57 19.18 20.38 2.0M
2022-07-06 20.05 20.94 19.12 19.21 2.1M
2022-07-05 17.76 20.42 17.38 20.15 4.3M
2022-07-01 17.62 18.58 17.26 17.88 2.2M
2022-06-30 18.45 18.63 17.09 17.58 3.0M
2022-06-29 18.83 19.05 18.13 18.81 1.8M
2022-06-28 20.05 20.70 18.45 18.97 2.6M
2022-06-27 21.69 22.08 19.67 20.39 2.9M
2022-06-24 20.69 21.99 20.31 21.76 4.3M
2022-06-23 18.40 20.48 18.40 20.34 2.8M
2022-06-22 17.64 18.53 17.39 18.21 3.0M
2022-06-21 17.81 19.56 17.67 18.09 3.2M
2022-06-17 16.69 17.67 16.67 17.45 5.0M
2022-06-16 17.86 18.13 16.20 16.66 3.6M
2022-06-15 18.18 19.45 18.00 18.76 3.8M
2022-06-14 18.11 18.50 17.34 17.76 3.0M
2022-06-13 18.57 18.99 17.63 18.07 3.7M
2022-06-10 21.24 21.35 19.54 20.02 3.7M
2022-06-09 22.99 22.99 21.51 21.54 3.3M
2022-06-08 22.50 23.79 22.50 23.17 3.2M
2022-06-07 22.04 22.86 21.61 22.68 3.7M
2022-06-06 23.35 24.17 21.52 22.00 4.5M
2022-06-03 21.33 22.94 20.64 22.51 11.5M
2022-06-02 21.18 24.99 21.04 24.11 8.1M
2022-06-01 21.82 22.75 20.86 21.20 3.5M
2022-05-31 22.89 23.10 20.82 21.74 7.6M
2022-05-27 20.96 23.00 20.72 22.80 3.5M
2022-05-26 19.68 21.43 19.41 20.67 3.6M
2022-05-25 18.24 20.38 18.23 20.20 3.7M
2022-05-24 20.44 20.44 17.91 18.53 4.7M
2022-05-23 21.31 21.53 19.95 21.07 3.0M
2022-05-20 23.12 23.12 20.07 21.43 4.2M
2022-05-19 21.34 23.58 20.55 22.66 4.0M
2022-05-18 21.55 22.45 20.38 20.82 4.3M
2022-05-17 22.52 23.53 20.18 21.84 5.3M
2022-05-16 23.72 25.07 21.74 21.80 3.9M
2022-05-13 20.92 25.02 20.73 24.37 7.4M
2022-05-12 18.41 21.88 17.87 19.87 8.6M
2022-05-11 20.94 22.38 18.47 18.74 8.0M
2022-05-10 23.01 23.78 20.06 21.62 8.1M
2022-05-09 24.42 24.78 21.48 22.44 7.3M
2022-05-06 26.22 26.54 23.54 25.00 6.9M
2022-05-05 29.63 29.63 25.81 26.77 6.0M
2022-05-04 27.24 30.48 25.93 30.18 6.0M
2022-05-03 27.44 29.10 26.97 27.04 2.5M
2022-05-02 26.50 28.64 25.88 28.15 3.1M
2022-04-29 28.22 30.41 26.71 26.80 2.8M
2022-04-28 27.98 29.09 26.43 28.77 3.2M
2022-04-27 28.84 29.70 27.05 27.53 3.8M
2022-04-26 30.19 30.49 27.96 28.69 4.0M
2022-04-25 29.00 30.80 28.83 30.54 3.6M
2022-04-22 29.55 30.56 28.32 29.09 4.0M
2022-04-21 31.20 32.25 29.02 29.48 4.8M
2022-04-20 33.08 33.90 30.51 30.54 4.3M
2022-04-19 32.00 33.87 31.18 32.86 3.4M
2022-04-18 33.01 33.40 31.01 31.95 2.8M
2022-04-14 35.77 35.85 33.41 33.60 3.1M
2022-04-13 34.40 36.58 33.60 35.69 2.7M
2022-04-12 35.57 37.97 33.95 34.35 3.7M
2022-04-11 33.75 35.53 32.82 35.00 3.3M
2022-04-08 36.17 36.38 34.29 34.43 3.9M
2022-04-07 36.30 37.68 34.49 36.41 3.9M
2022-04-06 37.98 38.07 35.00 36.40 4.1M
2022-04-05 41.79 41.86 37.70 38.36 4.3M
2022-04-04 40.51 42.59 40.18 41.80 3.6M
2022-04-01 40.03 41.49 38.94 40.00 3.3M
2022-03-31 41.49 42.29 39.93 39.97 3.3M
2022-03-30 43.06 45.49 41.60 41.69 4.1M
2022-03-29 39.78 44.29 39.56 43.99 7.6M
2022-03-28 38.11 39.49 37.04 39.10 4.3M
2022-03-25 43.02 43.18 36.48 37.90 8.1M
2022-03-24 43.90 44.67 41.14 42.70 5.7M
2022-03-23 42.26 47.28 40.70 44.18 6.7M
2022-03-22 42.37 45.85 40.78 42.82 7.4M
2022-03-21 42.60 44.70 40.44 43.16 4.2M
2022-03-18 39.70 46.13 39.17 43.92 9.0M
2022-03-17 37.18 40.31 35.61 39.02 6.3M
2022-03-16 34.64 37.86 33.60 37.17 8.6M
2022-03-15 33.31 34.65 31.50 34.01 5.5M
2022-03-14 33.76 35.50 31.36 32.95 5.5M
2022-03-11 38.50 38.50 34.04 34.56 7.0M
2022-03-10 37.35 39.23 35.31 38.01 19.7M
2022-03-09 45.65 49.73 44.50 48.81 7.9M
2022-03-08 42.00 46.85 40.63 44.49 4.6M
2022-03-07 46.00 47.39 42.11 42.32 4.3M
2022-03-04 49.87 51.70 44.78 45.44 4.1M
2022-03-03 52.34 53.46 47.50 48.67 3.9M
2022-03-02 54.26 55.10 49.28 53.08 3.6M
2022-03-01 55.59 57.47 54.46 54.96 3.8M
2022-02-28 54.64 56.97 53.08 54.79 3.9M
2022-02-25 54.71 55.87 50.93 54.10 4.5M
2022-02-24 42.86 55.15 42.75 54.35 7.5M
2022-02-23 57.00 57.01 46.56 46.80 13.5M
2022-02-22 62.47 64.88 58.85 60.78 3.8M
2022-02-18 67.58 69.75 61.15 63.14 4.0M
2022-02-17 73.21 74.89 65.82 67.18 3.6M
2022-02-16 71.68 74.59 69.51 74.13 3.5M
2022-02-15 71.49 73.54 70.05 73.20 5.2M
2022-02-14 62.93 69.84 61.60 68.66 5.7M
2022-02-11 63.89 67.72 60.48 61.56 4.8M
2022-02-10 59.16 69.76 58.96 64.62 8.4M
2022-02-09 56.00 61.24 55.64 61.03 5.4M
2022-02-08 48.00 55.76 48.00 54.96 4.9M
2022-02-07 49.02 52.51 48.65 48.90 2.7M
2022-02-04 46.74 48.84 45.31 48.11 3.9M
2022-02-03 47.70 48.89 45.23 46.06 5.5M
2022-02-02 53.45 54.33 48.81 50.05 4.4M
2022-02-01 53.23 54.07 50.26 53.41 4.1M
2022-01-31 48.55 53.05 48.46 52.48 3.8M
2022-01-28 46.42 48.85 43.77 48.00 5.3M
2022-01-27 49.10 50.60 45.01 45.46 5.3M
2022-01-26 54.00 55.17 47.50 48.14 4.6M
2022-01-25 52.69 54.00 49.26 50.57 3.0M
2022-01-24 47.84 55.21 45.78 54.69 5.9M
2022-01-21 52.23 54.22 48.72 50.43 6.3M
2022-01-20 53.87 57.67 53.10 53.42 5.3M
2022-01-19 54.05 56.90 52.10 53.08 4.8M
2022-01-18 59.15 59.36 52.87 53.21 5.1M
2022-01-14 61.50 64.15 59.30 60.18 3.0M
2022-01-13 65.44 67.36 61.09 61.60 3.8M
2022-01-12 67.90 70.59 64.46 65.37 3.6M
2022-01-11 61.47 67.20 60.09 65.87 3.6M
2022-01-10 58.99 61.74 56.55 61.57 4.3M
2022-01-07 61.75 64.68 59.88 61.22 3.0M
2022-01-06 59.17 63.72 57.20 61.64 4.3M
2022-01-05 65.52 67.74 60.18 60.48 4.1M
2022-01-04 72.22 74.25 65.55 68.85 3.8M
2022-01-03 74.66 76.93 68.75 71.66 2.8M