Strive Inc (ASST)

ASST
🏛️ アメリカ →
2.51
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
09:31 6.80 6.99 6.08 6.84 458.1K
09:32 6.85 7.17 6.84 7.17 72.0K
09:33 7.13 7.15 7.05 7.13 90.8K
09:34 7.12 7.25 7.12 7.25 60.8K
09:35 7.22 7.28 6.94 6.98 182.3K
09:36 6.90 6.98 6.90 6.98 60.2K
09:37 7.01 7.16 7.01 7.16 53.8K
09:38 7.14 7.14 7.00 7.01 34.2K
09:39 7.01 7.06 7.01 7.06 25.6K
09:40 7.03 7.03 6.78 6.78 78.1K
09:41 6.78 6.95 6.78 6.88 34.2K
09:42 6.87 6.95 6.87 6.95 38.0K
09:43 6.94 7.00 6.86 6.86 23.9K
09:44 6.86 7.02 6.86 7.02 82.3K
09:45 7.04 7.11 7.02 7.02 56.8K
09:46 7.05 7.07 7.01 7.02 8.1K
09:47 7.02 7.08 7.01 7.08 40.3K
09:48 7.10 7.19 7.10 7.17 83.5K
09:49 7.17 7.20 7.13 7.13 70.3K
09:50 7.10 7.11 7.07 7.08 22.3K
09:51 7.08 7.08 7.07 7.07 9.6K
09:52 7.09 7.14 7.07 7.14 51.7K
09:53 7.12 7.16 7.12 7.12 46.4K
09:54 7.11 7.11 7.01 7.01 29.5K
09:55 7.08 7.15 7.07 7.08 13.3K
09:56 7.08 7.20 7.08 7.20 77.3K
09:57 7.11 7.13 7.09 7.12 24.7K
09:58 7.10 7.10 7.03 7.03 87.8K
09:59 7.03 7.03 6.87 6.87 72.3K
10:00 6.92 6.96 6.89 6.90 31.3K
10:01 6.81 6.85 6.81 6.84 68.5K
10:02 6.86 6.90 6.83 6.83 25.5K
10:03 6.83 6.87 6.83 6.86 7.7K
10:04 6.86 6.90 6.86 6.88 14.6K
10:05 6.90 6.90 6.87 6.87 37.1K
10:06 6.86 6.92 6.86 6.92 11.9K
10:07 6.92 6.92 6.88 6.89 22.4K
10:08 6.89 6.90 6.87 6.87 13.6K
10:09 6.86 6.88 6.86 6.86 13.9K
10:10 6.86 6.86 6.83 6.83 17.7K
10:11 6.83 6.88 6.82 6.85 18.2K
10:12 6.90 6.90 6.88 6.88 10.0K
10:13 6.86 6.86 6.83 6.83 22.0K
10:14 6.83 6.85 6.83 6.84 4.5K
10:15 6.82 6.85 6.82 6.82 14.2K
10:16 6.83 6.86 6.83 6.86 2.3K
10:17 6.84 6.89 6.83 6.87 56.5K
10:18 6.89 6.89 6.85 6.88 14.7K
10:19 6.89 6.89 6.83 6.83 21.8K
10:20 6.85 6.85 6.82 6.83 8.1K
10:21 6.83 6.83 6.76 6.77 46.5K
10:22 6.78 6.78 6.76 6.76 16.3K
10:23 6.76 6.76 6.70 6.70 61.7K
10:24 6.70 6.71 6.61 6.65 61.4K
10:25 6.59 6.59 6.56 6.57 38.0K
10:26 6.57 6.58 6.57 6.57 26.7K
10:27 6.58 6.58 6.55 6.56 18.9K
10:28 6.56 6.56 6.50 6.50 35.8K
10:29 6.51 6.64 6.51 6.62 46.9K
10:30 6.65 6.65 6.63 6.65 36.5K
10:31 6.60 6.67 6.60 6.64 27.9K
10:32 6.69 6.69 6.60 6.61 18.4K
10:33 6.62 6.62 6.59 6.59 33.3K
10:34 6.61 6.61 6.56 6.57 28.3K
10:35 6.57 6.63 6.57 6.63 17.4K
10:36 6.60 6.72 6.60 6.62 24.8K
10:37 6.59 6.60 6.57 6.60 11.4K
10:38 6.60 6.60 6.55 6.56 16.6K
10:39 6.56 6.56 6.52 6.53 23.2K
10:40 6.55 6.55 6.52 6.53 21.3K
10:41 6.53 6.53 6.51 6.52 16.5K
10:42 6.51 6.52 6.51 6.51 20.0K
10:43 6.51 6.53 6.51 6.53 20.3K
10:44 6.51 6.52 6.50 6.50 42.1K
10:45 6.52 6.56 6.51 6.51 22.9K
10:46 6.51 6.54 6.51 6.53 21.2K
10:47 6.55 6.55 6.51 6.51 35.4K
10:48 6.50 6.51 6.50 6.50 25.1K
10:49 6.50 6.50 6.48 6.50 127.3K
10:50 6.52 6.61 6.52 6.60 62.9K
10:51 6.59 6.61 6.55 6.57 18.9K
10:52 6.56 6.64 6.56 6.64 20.2K
10:53 6.70 6.70 6.60 6.69 47.8K
10:54 6.70 6.70 6.66 6.70 33.2K
10:55 6.70 6.85 6.70 6.73 55.7K
10:56 6.86 6.86 6.81 6.81 37.3K
10:57 6.80 6.81 6.71 6.76 27.5K
10:58 6.76 6.76 6.70 6.73 8.4K
10:59 6.74 6.74 6.72 6.73 10.0K
11:00 6.73 6.73 6.65 6.70 3.9K
11:01 6.71 6.75 6.71 6.72 3.6K
11:02 6.72 6.81 6.72 6.76 22.3K
11:03 6.77 6.77 6.65 6.65 23.8K
11:04 6.68 6.69 6.65 6.68 15.0K
11:05 6.65 6.72 6.65 6.72 58.5K
11:06 6.77 6.77 6.76 6.76 13.0K
11:07 6.74 6.74 6.72 6.72 10.3K
11:08 6.73 6.75 6.73 6.74 3.0K
11:09 6.71 6.73 6.65 6.70 18.8K
11:10 6.73 6.73 6.65 6.65 1.8K
11:11 6.65 6.65 6.65 6.65 0.2K
11:12 6.70 6.73 6.70 6.73 7.6K
11:13 6.73 6.75 6.71 6.75 11.6K
11:14 6.75 6.89 6.71 6.85 38.7K
11:15 6.80 6.80 6.72 6.72 5.1K
11:16 6.89 6.89 6.84 6.87 59.4K
11:17 6.99 6.99 6.80 6.90 73.1K
11:18 6.85 6.88 6.82 6.86 17.8K
11:19 6.85 6.85 6.78 6.78 5.9K
11:20 6.78 6.79 6.75 6.77 14.7K
11:21 6.84 6.84 6.74 6.80 46.9K
11:22 6.78 6.82 6.76 6.81 7.9K
11:23 6.81 6.81 6.81 6.81 3.2K
11:24 6.85 6.85 6.80 6.82 3.9K
11:25 6.85 6.85 6.80 6.84 5.0K
11:26 6.85 6.85 6.84 6.84 6.9K
11:27 6.81 6.81 6.79 6.79 2.4K
11:28 6.79 6.79 6.74 6.74 13.7K
11:29 6.78 6.79 6.78 6.79 1.2K
11:30 6.79 6.80 6.73 6.73 5.9K
11:31 6.76 6.78 6.73 6.78 4.1K
11:32 6.77 6.77 6.77 6.77 1.3K
11:33 6.74 6.76 6.74 6.74 2.8K
11:34 6.71 6.71 6.70 6.71 39.3K
11:35 6.71 6.71 6.70 6.70 12.2K
11:36 6.70 6.70 6.70 6.70 14.0K
11:37 6.71 6.71 6.70 6.71 5.8K
11:38 6.71 6.71 6.70 6.70 5.9K
11:39 6.70 6.70 6.65 6.66 6.7K
11:40 6.65 6.66 6.65 6.65 14.5K
11:41 6.65 6.68 6.65 6.65 6.9K
11:42 6.65 6.65 6.65 6.65 12.8K
11:43 6.66 6.66 6.65 6.65 7.7K
11:44 6.66 6.66 6.63 6.63 9.7K
11:45 6.63 6.68 6.63 6.64 2.6K
11:46 6.64 6.69 6.61 6.61 7.3K
11:47 6.61 6.63 6.55 6.63 32.1K
11:48 6.55 6.63 6.55 6.59 9.9K
11:49 6.55 6.60 6.55 6.55 4.8K
11:50 6.58 6.61 6.56 6.61 9.6K
11:51 6.68 6.68 6.61 6.67 20.7K
11:52 6.65 6.65 6.64 6.65 13.3K
11:53 6.64 6.65 6.62 6.65 6.5K
11:54 6.65 6.65 6.61 6.62 3.8K
11:55 6.60 6.64 6.60 6.64 9.1K
11:56 6.66 6.66 6.63 6.63 5.9K
11:57 6.63 6.66 6.63 6.63 6.7K
11:58 6.62 6.66 6.62 6.66 1.8K
11:59 6.61 6.66 6.60 6.60 12.7K
12:00 6.64 6.64 6.60 6.60 6.5K
12:01 6.62 6.64 6.62 6.64 13.9K
12:02 6.61 6.67 6.61 6.66 10.1K
12:03 6.66 6.66 6.53 6.53 36.9K
12:04 6.57 6.64 6.56 6.61 12.4K
12:05 6.61 6.61 6.59 6.59 5.9K
12:06 6.58 6.60 6.57 6.59 5.0K
12:07 6.57 6.60 6.57 6.60 5.4K
12:08 6.60 6.60 6.58 6.58 4.9K
12:09 6.59 6.60 6.59 6.60 1.6K
12:10 6.59 6.63 6.59 6.63 16.0K
12:11 6.65 6.67 6.62 6.62 19.5K
12:12 6.62 6.67 6.62 6.67 6.4K
12:13 6.67 6.67 6.62 6.62 9.5K
12:14 6.63 6.63 6.62 6.63 10.3K
12:15 6.63 6.63 6.61 6.62 18.4K
12:16 6.64 6.66 6.63 6.63 12.8K
12:17 6.66 6.66 6.66 6.66 0.4K
12:18 6.66 6.66 6.63 6.63 3.9K
12:19 6.62 6.62 6.58 6.59 30.9K
12:20 6.58 6.58 6.51 6.52 33.3K
12:21 6.51 6.59 6.51 6.59 4.6K
12:22 6.58 6.58 6.52 6.52 9.5K
12:23 6.56 6.56 6.52 6.52 13.5K
12:24 6.52 6.54 6.52 6.52 7.2K
12:25 6.50 6.50 6.45 6.48 32.1K
12:26 6.47 6.55 6.47 6.52 15.9K
12:27 6.52 6.53 6.50 6.51 7.1K
12:28 6.51 6.51 6.51 6.51 3.8K
12:29 6.51 6.52 6.51 6.52 6.4K
12:30 6.54 6.55 6.53 6.53 11.4K
12:31 6.53 6.53 6.53 6.53 1.2K
12:32 6.52 6.54 6.52 6.54 8.2K
12:33 6.54 6.58 6.54 6.58 3.9K
12:34 6.58 6.58 6.47 6.52 24.5K
12:35 6.52 6.55 6.49 6.55 2.9K
12:36 6.53 6.54 6.50 6.54 23.3K
12:37 6.55 6.57 6.54 6.57 15.8K
12:38 6.56 6.56 6.54 6.54 22.9K
12:39 6.55 6.55 6.51 6.55 6.0K
12:40 6.51 6.55 6.51 6.51 8.1K
12:41 6.51 6.53 6.51 6.51 28.0K
12:42 6.51 6.52 6.51 6.51 10.7K
12:43 6.51 6.51 6.50 6.51 4.6K
12:44 6.50 6.52 6.50 6.52 5.8K
12:45 6.53 6.57 6.52 6.57 17.7K
12:46 6.53 6.54 6.51 6.54 1.9K
12:47 6.51 6.56 6.51 6.52 12.8K
12:48 6.53 6.56 6.53 6.54 30.1K
12:49 6.51 6.57 6.50 6.52 10.4K
12:50 6.52 6.52 6.45 6.45 32.2K
12:51 6.48 6.50 6.47 6.47 10.7K
12:52 6.49 6.49 6.47 6.47 5.2K
12:53 6.46 6.48 6.46 6.47 11.3K
12:54 6.47 6.48 6.45 6.48 10.2K
12:55 6.48 6.48 6.47 6.47 3.8K
12:56 6.45 6.47 6.45 6.46 2.9K
12:57 6.47 6.50 6.46 6.46 24.0K
12:58 6.46 6.48 6.46 6.48 10.3K
12:59 6.46 6.47 6.43 6.43 45.8K
13:00 6.43 6.43 6.39 6.39 57.3K
13:01 6.42 6.44 6.40 6.40 12.8K
13:02 6.40 6.42 6.40 6.42 11.2K
13:03 6.41 6.42 6.40 6.42 13.7K
13:04 6.42 6.44 6.40 6.44 9.4K
13:05 6.44 6.47 6.40 6.46 10.2K
13:06 6.46 6.46 6.40 6.42 1.6K
13:07 6.40 6.42 6.40 6.40 7.2K
13:08 6.36 6.38 6.36 6.36 38.8K
13:09 6.36 6.37 6.36 6.36 12.8K
13:10 6.37 6.38 6.36 6.38 11.3K
13:11 6.37 6.38 6.36 6.38 22.5K
13:12 6.37 6.41 6.37 6.39 10.3K
13:13 6.39 6.39 6.38 6.38 15.0K
13:14 6.38 6.42 6.38 6.40 22.6K
13:15 6.40 6.41 6.40 6.41 9.0K
13:16 6.40 6.40 6.40 6.40 5.7K
13:17 6.40 6.40 6.38 6.38 12.1K
13:18 6.39 6.39 6.38 6.38 10.3K
13:19 6.38 6.40 6.38 6.39 6.6K
13:20 6.39 6.39 6.37 6.37 10.8K
13:21 6.37 6.37 6.36 6.36 5.7K
13:22 6.36 6.36 6.36 6.36 4.2K
13:23 6.36 6.37 6.36 6.37 5.5K
13:24 6.37 6.37 6.36 6.36 10.3K
13:25 6.37 6.37 6.36 6.36 11.7K
13:26 6.36 6.36 6.36 6.36 12.3K
13:27 6.36 6.37 6.36 6.37 6.4K
13:28 6.36 6.36 6.36 6.36 2.8K
13:29 6.36 6.36 6.36 6.36 3.0K
13:30 6.36 6.37 6.36 6.36 6.2K
13:31 6.36 6.38 6.36 6.38 15.3K
13:32 6.39 6.39 6.38 6.38 13.8K
13:33 6.36 6.37 6.36 6.36 12.6K
13:34 6.38 6.38 6.36 6.36 7.0K
13:35 6.38 6.38 6.37 6.38 3.5K
13:36 6.38 6.39 6.37 6.37 5.5K
13:37 6.37 6.37 6.36 6.36 4.7K
13:38 6.36 6.37 6.36 6.37 19.0K
13:39 6.37 6.37 6.36 6.36 3.9K
13:40 6.36 6.38 6.36 6.38 14.6K
13:41 6.38 6.40 6.38 6.38 4.2K
13:42 6.38 6.38 6.37 6.37 1.3K
13:43 6.37 6.38 6.36 6.38 9.5K
13:44 6.36 6.39 6.36 6.36 3.5K
13:45 6.36 6.39 6.36 6.38 6.2K
13:46 6.38 6.38 6.36 6.36 14.2K
13:47 6.36 6.41 6.36 6.39 12.9K
13:48 6.41 6.44 6.36 6.36 21.4K
13:49 6.36 6.44 6.36 6.39 5.7K
13:50 6.39 6.40 6.37 6.37 7.6K
13:51 6.37 6.37 6.36 6.37 5.5K
13:52 6.37 6.37 6.37 6.37 0.7K
13:53 6.37 6.41 6.37 6.40 16.7K
13:54 6.40 6.40 6.36 6.40 28.9K
13:55 6.40 6.40 6.38 6.38 7.1K
13:56 6.38 6.39 6.38 6.39 21.9K
13:57 6.43 6.43 6.41 6.41 7.2K
13:58 6.41 6.43 6.40 6.40 2.4K
13:59 6.42 6.43 6.42 6.43 6.8K
14:00 6.41 6.41 6.39 6.39 11.4K
14:01 6.39 6.62 6.38 6.38 66.6K
14:02 6.46 6.46 6.41 6.43 9.4K
14:03 6.40 6.42 6.40 6.41 2.3K
14:04 6.41 6.41 6.27 6.27 64.8K
14:05 6.23 6.27 6.23 6.23 11.0K
14:06 6.17 6.25 6.16 6.16 53.1K
14:07 6.17 6.26 6.16 6.26 34.2K
14:08 6.20 6.20 6.16 6.17 29.3K
14:09 6.17 6.23 6.17 6.17 41.2K
14:10 6.17 6.23 6.17 6.21 5.5K
14:11 6.23 6.25 6.22 6.25 22.3K
14:12 6.28 6.28 6.21 6.21 7.1K
14:13 6.21 6.22 6.21 6.21 8.0K
14:14 6.21 6.21 6.20 6.21 2.2K
14:15 6.21 6.24 6.20 6.24 6.9K
14:16 6.21 6.21 6.20 6.20 10.3K
14:17 6.21 6.22 6.21 6.22 1.3K
14:18 6.22 6.22 6.19 6.19 21.5K
14:19 6.22 6.23 6.20 6.20 13.2K
14:20 6.20 6.30 6.20 6.22 32.1K
14:21 6.21 6.26 6.21 6.26 14.6K
14:22 6.22 6.29 6.22 6.25 12.2K
14:23 6.28 6.29 6.25 6.25 5.8K
14:24 6.25 6.26 6.25 6.26 10.9K
14:25 6.26 6.28 6.26 6.28 1.4K
14:26 6.28 6.28 6.28 6.28 2.7K
14:27 6.25 6.29 6.23 6.26 11.5K
14:28 6.24 6.29 6.24 6.29 6.8K
14:29 6.26 6.29 6.24 6.25 15.8K
14:30 6.25 6.25 6.21 6.21 10.7K
14:31 6.20 6.20 6.19 6.20 2.5K
14:32 6.20 6.20 6.16 6.16 30.5K
14:33 6.17 6.17 6.16 6.16 10.5K
14:34 6.16 6.16 6.16 6.16 32.3K
14:35 6.16 6.20 6.16 6.18 14.3K
14:36 6.19 6.25 6.19 6.24 4.5K
14:37 6.19 6.19 6.16 6.18 4.7K
14:38 6.18 6.18 6.18 6.18 0.6K
14:39 6.20 6.24 6.20 6.20 8.2K
14:40 6.22 6.23 6.21 6.23 2.9K
14:41 6.23 6.23 6.22 6.22 1.8K
14:42 6.20 6.21 6.20 6.21 1.7K
14:43 6.21 6.21 6.21 6.21 1.3K
14:44 6.21 6.21 6.20 6.21 2.2K
14:45 6.21 6.21 6.18 6.18 2.3K
14:46 6.19 6.19 6.17 6.18 2.9K
14:47 6.18 6.18 6.16 6.17 9.2K
14:48 6.16 6.17 6.16 6.17 4.2K
14:49 6.16 6.17 6.16 6.17 11.3K
14:50 6.16 6.19 6.16 6.18 13.4K
14:51 6.19 6.19 6.18 6.18 1.2K
14:52 6.18 6.18 6.12 6.12 23.0K
14:53 6.10 6.12 6.10 6.10 52.6K
14:54 6.11 6.13 6.11 6.11 9.2K
14:55 6.11 6.11 6.10 6.10 23.8K
14:56 6.11 6.11 6.10 6.11 8.8K
14:57 6.11 6.11 6.10 6.10 11.2K
14:58 6.11 6.11 6.10 6.11 24.4K
14:59 6.11 6.11 6.10 6.11 15.4K
15:00 6.11 6.11 6.10 6.10 5.9K
15:01 6.10 6.11 6.10 6.10 13.3K
15:02 6.10 6.11 6.10 6.10 68.7K
15:03 6.10 6.11 6.10 6.10 7.2K
15:04 6.11 6.11 6.10 6.10 3.8K
15:05 6.10 6.10 6.00 6.00 67.7K
15:06 6.01 6.01 5.95 5.95 54.1K
15:07 5.95 5.99 5.88 5.97 60.3K
15:08 5.93 6.00 5.93 5.99 46.0K
15:09 5.99 5.99 5.89 5.89 50.5K
15:10 5.84 5.87 5.84 5.87 88.7K
15:11 5.87 5.87 5.84 5.85 72.9K
15:12 5.85 5.92 5.85 5.91 34.2K
15:13 6.00 6.00 5.99 5.99 74.7K
15:14 5.96 5.99 5.95 5.95 12.9K
15:15 5.92 5.95 5.92 5.94 22.7K
15:16 5.99 5.99 5.96 5.96 12.1K
15:17 5.99 5.99 5.96 5.99 10.1K
15:18 5.99 6.00 5.99 6.00 20.3K
15:19 6.00 6.00 5.99 6.00 14.5K
15:20 6.00 6.00 6.00 6.00 20.2K
15:21 6.00 6.10 6.00 6.03 37.6K
15:22 6.08 6.10 6.05 6.10 14.0K
15:23 6.07 6.07 6.03 6.06 11.3K
15:24 6.06 6.06 6.03 6.03 13.9K
15:25 6.04 6.08 6.04 6.08 9.7K
15:26 6.05 6.06 6.04 6.04 6.3K
15:27 6.04 6.04 6.03 6.04 7.0K
15:28 6.04 6.04 6.03 6.04 4.9K
15:29 6.04 6.07 6.04 6.07 7.4K
15:30 6.08 6.08 6.04 6.04 3.3K
15:31 6.01 6.04 6.01 6.04 5.5K
15:32 6.04 6.06 6.02 6.05 7.4K
15:33 6.08 6.08 6.04 6.06 7.5K
15:34 6.08 6.08 6.07 6.07 1.0K
15:35 6.04 6.06 6.00 6.06 37.1K
15:36 6.06 6.06 6.04 6.06 3.0K
15:37 6.06 6.06 6.04 6.05 5.5K
15:38 6.05 6.05 6.04 6.04 2.9K
15:39 6.04 6.05 6.02 6.02 14.4K
15:40 6.01 6.03 6.00 6.03 22.5K
15:41 6.03 6.03 5.91 5.94 54.9K
15:42 5.94 5.97 5.94 5.96 16.8K
15:43 5.95 5.95 5.91 5.95 33.0K
15:44 5.91 5.94 5.86 5.86 33.8K
15:45 5.90 5.90 5.86 5.86 19.5K
15:46 5.89 5.89 5.84 5.84 33.6K
15:47 5.78 5.83 5.77 5.77 51.4K
15:48 5.76 5.76 5.75 5.76 34.2K
15:49 5.73 5.76 5.72 5.72 38.4K
15:50 5.72 5.83 5.72 5.80 48.1K
15:51 5.78 5.80 5.78 5.80 37.9K
15:52 5.80 5.83 5.80 5.83 28.9K
15:53 5.93 5.95 5.93 5.95 25.2K
15:54 5.95 5.95 5.94 5.95 22.3K
15:55 5.95 6.07 5.95 6.01 38.0K
15:56 6.08 6.08 6.05 6.06 25.3K
15:57 6.01 6.02 6.00 6.00 16.8K
15:58 6.04 6.05 6.00 6.03 21.3K
15:59 6.03 6.03 5.96 5.96 39.8K
16:00 6.01 6.07 5.46 5.97 389.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし