Strive Inc (ASST)

ASST
🏛️ アメリカ →
2.44
最終更新: 2025-09-26
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
09:30 8.19 8.29 7.90 8.05 1,113.0K
09:31 8.10 8.11 7.84 7.84 18.9K
09:32 7.76 7.80 7.55 7.74 81.4K
09:33 7.66 7.79 7.52 7.70 39.5K
09:34 7.69 7.76 7.57 7.63 31.6K
09:35 7.63 7.75 7.57 7.60 24.4K
09:36 7.66 7.74 7.66 7.69 16.4K
09:37 7.68 7.76 7.66 7.75 24.8K
09:38 7.75 7.75 7.61 7.68 12.3K
09:39 7.67 7.94 7.67 7.94 44.5K
09:40 7.98 8.00 7.92 7.96 22.7K
09:41 7.90 7.96 7.85 7.92 24.6K
09:42 7.85 7.90 7.81 7.81 14.9K
09:43 7.85 7.85 7.77 7.85 52.3K
09:44 7.86 7.90 7.80 7.85 8.7K
09:45 7.80 7.80 7.73 7.76 10.7K
09:46 7.73 7.73 7.57 7.57 87.1K
09:47 7.57 7.62 7.55 7.59 21.1K
09:48 7.63 7.86 7.63 7.82 57.7K
09:49 7.82 7.84 7.73 7.84 15.6K
09:50 7.81 7.82 7.78 7.78 3.4K
09:51 7.71 7.75 7.71 7.73 10.4K
09:52 7.77 7.77 7.70 7.75 6.0K
09:53 7.71 7.75 7.70 7.73 9.0K
09:54 7.72 7.75 7.70 7.75 6.8K
09:55 7.75 7.86 7.75 7.81 23.4K
09:56 7.80 7.85 7.78 7.81 5.0K
09:57 7.82 7.85 7.79 7.85 7.2K
09:58 7.84 7.84 7.81 7.82 3.3K
09:59 7.80 7.80 7.75 7.76 7.6K
10:00 7.76 7.84 7.67 7.80 26.7K
10:01 7.80 7.92 7.76 7.86 23.4K
10:02 7.89 8.02 7.89 7.98 17.2K
10:03 8.01 8.08 8.00 8.08 24.5K
10:04 8.10 8.10 8.02 8.03 20.7K
10:05 8.01 8.10 8.01 8.10 28.6K
10:06 8.13 8.24 8.13 8.24 43.6K
10:07 8.24 8.53 8.24 8.52 74.9K
10:08 8.53 8.82 8.53 8.82 144.8K
10:09 8.86 8.87 8.62 8.62 134.8K
10:10 8.68 8.68 8.50 8.55 85.8K
10:11 8.58 8.65 8.57 8.63 48.3K
10:12 8.66 8.86 8.62 8.68 110.0K
10:13 8.69 8.78 8.69 8.78 50.9K
10:14 8.81 8.81 8.65 8.67 58.2K
10:15 8.67 8.74 8.58 8.63 60.4K
10:16 8.63 8.68 8.52 8.59 38.8K
10:17 8.57 8.68 8.57 8.65 28.6K
10:18 8.64 8.64 8.50 8.60 26.2K
10:19 8.55 8.59 8.49 8.51 32.1K
10:20 8.50 8.50 8.41 8.41 32.3K
10:21 8.38 8.40 8.30 8.34 31.8K
10:22 8.35 8.46 8.35 8.40 20.0K
10:23 8.44 8.44 8.29 8.29 13.6K
10:24 8.29 8.31 8.28 8.30 11.7K
10:25 8.29 8.35 8.28 8.35 56.3K
10:26 8.37 8.42 8.36 8.42 13.8K
10:27 8.35 8.37 8.33 8.36 7.0K
10:28 8.33 8.36 8.30 8.32 9.1K
10:29 8.35 8.40 8.30 8.37 14.5K
10:30 8.37 8.38 8.25 8.27 11.3K
10:31 8.22 8.25 8.15 8.17 18.1K
10:32 8.15 8.32 8.15 8.32 32.7K
10:33 8.31 8.35 8.30 8.33 31.3K
10:34 8.28 8.28 8.22 8.26 11.8K
10:35 8.28 8.28 8.25 8.25 4.8K
10:36 8.25 8.26 8.16 8.16 11.2K
10:37 8.16 8.21 8.16 8.21 17.8K
10:38 8.21 8.24 8.21 8.23 11.0K
10:39 8.24 8.24 8.22 8.24 8.4K
10:40 8.23 8.23 8.19 8.20 6.0K
10:41 8.24 8.28 8.22 8.27 17.6K
10:42 8.27 8.28 8.26 8.27 6.7K
10:43 8.28 8.28 8.25 8.26 15.2K
10:44 8.26 8.27 8.26 8.27 3.3K
10:45 8.28 8.29 8.22 8.23 11.8K
10:46 8.19 8.19 8.15 8.18 17.3K
10:47 8.16 8.17 8.16 8.17 15.4K
10:48 8.16 8.23 8.16 8.17 5.3K
10:49 8.22 8.22 8.20 8.21 10.0K
10:50 8.22 8.30 8.21 8.22 9.9K
10:51 8.23 8.28 8.23 8.28 4.7K
10:52 8.28 8.30 8.27 8.27 16.7K
10:53 8.30 8.30 8.29 8.29 10.1K
10:54 8.30 8.30 8.30 8.30 16.5K
10:55 8.30 8.34 8.29 8.32 16.0K
10:56 8.28 8.32 8.27 8.28 3.4K
10:57 8.26 8.26 8.22 8.24 3.8K
10:58 8.23 8.30 8.23 8.30 12.9K
10:59 8.27 8.35 8.27 8.31 6.0K
11:00 8.33 8.34 8.28 8.29 20.5K
11:01 8.29 8.31 8.29 8.31 2.3K
11:02 8.26 8.26 8.25 8.25 8.7K
11:03 8.22 8.34 8.22 8.34 17.8K
11:04 8.31 8.32 8.26 8.26 6.4K
11:05 8.28 8.29 8.28 8.29 4.8K
11:06 8.27 8.30 8.27 8.29 5.6K
11:07 8.26 8.29 8.26 8.27 3.5K
11:08 8.27 8.27 8.27 8.27 4.6K
11:09 8.27 8.28 8.26 8.28 9.8K
11:10 8.30 8.30 8.29 8.30 7.8K
11:11 8.30 8.30 8.25 8.25 10.4K
11:12 8.27 8.27 8.15 8.17 38.2K
11:13 8.18 8.18 8.15 8.15 10.4K
11:14 8.13 8.16 8.13 8.13 11.9K
11:15 8.13 8.15 8.13 8.15 11.1K
11:16 8.16 8.20 8.16 8.20 14.7K
11:17 8.18 8.24 8.18 8.24 5.3K
11:18 8.27 8.28 8.27 8.28 4.8K
11:19 8.34 8.35 8.31 8.31 17.5K
11:20 8.30 8.33 8.30 8.33 13.7K
11:21 8.33 8.41 8.33 8.36 19.7K
11:22 8.40 8.41 8.32 8.33 11.1K
11:23 8.35 8.36 8.33 8.35 13.7K
11:24 8.42 8.45 8.39 8.42 4.3K
11:25 8.44 8.44 8.38 8.41 14.1K
11:26 8.43 8.48 8.43 8.45 30.3K
11:27 8.47 8.53 8.47 8.48 22.1K
11:28 8.51 8.54 8.51 8.53 14.6K
11:29 8.53 8.60 8.52 8.60 15.0K
11:30 8.58 8.65 8.58 8.65 20.0K
11:31 8.63 8.65 8.62 8.64 23.5K
11:32 8.61 8.67 8.61 8.67 30.4K
11:33 8.66 8.67 8.60 8.60 19.3K
11:34 8.59 8.59 8.53 8.54 15.4K
11:35 8.54 8.64 8.54 8.63 9.8K
11:36 8.64 8.69 8.63 8.66 27.2K
11:37 8.68 8.80 8.67 8.80 26.2K
11:38 8.85 8.85 8.74 8.74 34.7K
11:39 8.78 8.85 8.74 8.85 24.4K
11:40 8.82 8.88 8.81 8.88 25.1K
11:41 8.87 8.95 8.85 8.93 31.0K
11:42 8.94 9.00 8.94 8.98 60.7K
11:43 8.92 8.94 8.81 8.82 61.2K
11:44 8.85 8.97 8.85 8.89 46.3K
11:45 8.90 8.90 8.81 8.90 22.9K
11:46 8.91 8.98 8.86 8.89 51.4K
11:47 8.87 8.94 8.87 8.90 19.7K
11:48 8.90 8.90 8.77 8.77 18.3K
11:49 8.75 8.82 8.72 8.72 44.9K
11:50 8.70 8.79 8.69 8.74 25.8K
11:51 8.76 8.85 8.76 8.85 16.9K
11:52 8.85 8.88 8.82 8.87 13.3K
11:53 8.89 8.92 8.88 8.92 19.3K
11:54 8.89 8.92 8.88 8.90 11.6K
11:55 8.82 8.89 8.82 8.82 5.4K
11:56 8.79 8.83 8.74 8.78 31.7K
11:57 8.80 8.84 8.74 8.74 12.0K
11:58 8.74 8.83 8.74 8.78 7.0K
11:59 8.80 8.80 8.79 8.80 4.7K
12:00 8.75 8.77 8.74 8.74 4.1K
12:01 8.76 8.76 8.74 8.75 3.6K
12:02 8.78 8.78 8.67 8.74 15.3K
12:03 8.70 8.74 8.67 8.69 6.2K
12:04 8.71 8.77 8.71 8.77 6.0K
12:05 8.79 8.85 8.77 8.83 16.0K
12:06 8.83 8.86 8.81 8.85 18.8K
12:07 8.85 8.94 8.85 8.94 30.6K
12:08 8.94 9.10 8.94 9.07 45.9K
12:09 9.07 9.08 9.00 9.08 50.6K
12:10 9.06 9.18 9.00 9.14 34.9K
12:11 9.13 9.24 9.13 9.22 53.3K
12:12 9.23 9.25 9.20 9.24 81.8K
12:13 9.21 9.26 9.21 9.26 52.9K
12:14 9.20 9.24 9.16 9.24 57.5K
12:15 9.23 9.23 9.20 9.20 31.8K
12:16 9.21 9.24 9.18 9.18 37.7K
12:17 9.25 9.36 9.20 9.34 67.7K
12:18 9.35 9.47 9.35 9.47 146.1K
12:19 9.46 9.65 9.46 9.64 134.4K
12:20 9.64 9.69 9.54 9.57 126.9K
12:21 9.56 9.67 9.56 9.61 90.9K
12:22 9.51 9.64 9.51 9.63 55.5K
12:23 9.65 9.88 9.65 9.87 130.5K
12:24 9.84 9.88 9.73 9.73 155.2K
12:25 9.76 9.83 9.72 9.83 32.7K
12:26 9.84 9.84 9.69 9.69 53.6K
12:27 9.74 9.79 9.71 9.72 59.2K
12:28 9.70 9.71 9.61 9.65 78.0K
12:29 9.63 9.66 9.52 9.56 61.8K
12:30 9.55 9.66 9.52 9.64 45.6K
12:31 9.62 9.62 9.53 9.53 22.1K
12:32 9.52 9.52 9.35 9.35 66.4K
12:33 9.38 9.38 9.23 9.29 48.5K
12:34 9.31 9.31 9.19 9.19 28.0K
12:35 9.18 9.30 9.18 9.27 21.8K
12:36 9.26 9.29 9.25 9.29 32.2K
12:37 9.29 9.44 9.28 9.42 42.1K
12:38 9.42 9.42 9.37 9.38 21.7K
12:39 9.38 9.38 9.29 9.29 24.7K
12:40 9.26 9.29 9.24 9.29 8.4K
12:41 9.30 9.51 9.30 9.51 44.7K
12:42 9.52 9.52 9.48 9.49 25.2K
12:43 9.52 9.52 9.46 9.49 38.1K
12:44 9.51 9.59 9.47 9.59 26.5K
12:45 9.55 9.64 9.51 9.61 33.6K
12:46 9.57 9.57 9.52 9.54 26.4K
12:47 9.57 9.59 9.51 9.55 10.8K
12:48 9.56 9.56 9.45 9.47 14.3K
12:49 9.49 9.55 9.49 9.50 12.9K
12:50 9.46 9.55 9.46 9.48 20.4K
12:51 9.49 9.49 9.44 9.44 21.6K
12:52 9.40 9.44 9.40 9.40 10.7K
12:53 9.40 9.43 9.32 9.32 23.4K
12:54 9.40 9.44 9.30 9.30 41.7K
12:55 9.30 9.42 9.30 9.35 25.3K
12:56 9.35 9.40 9.35 9.40 13.4K
12:57 9.44 9.48 9.44 9.46 8.1K
12:58 9.42 9.46 9.42 9.42 5.5K
12:59 9.42 9.42 9.38 9.38 12.8K
13:00 9.35 9.43 9.33 9.37 17.5K
13:01 9.37 9.41 9.36 9.37 4.0K
13:02 9.33 9.38 9.33 9.37 15.3K
13:03 9.36 9.36 9.31 9.31 8.6K
13:04 9.33 9.33 9.27 9.30 13.7K
13:05 9.19 9.23 9.16 9.17 34.3K
13:06 9.21 9.27 9.21 9.23 12.2K
13:07 9.25 9.26 9.22 9.22 5.1K
13:08 9.21 9.22 9.16 9.21 20.8K
13:09 9.25 9.37 9.24 9.28 16.9K
13:10 9.34 9.34 9.28 9.28 5.8K
13:11 9.29 9.29 9.27 9.28 11.0K
13:12 9.25 9.26 9.16 9.16 13.4K
13:13 9.17 9.22 9.15 9.15 13.1K
13:14 9.11 9.11 8.66 8.66 256.0K
13:15 8.60 8.61 8.51 8.54 111.3K
13:16 8.55 8.65 8.52 8.63 49.4K
13:17 8.65 8.74 8.64 8.66 47.3K
13:18 8.68 8.89 8.68 8.80 55.9K
13:19 8.77 8.77 8.66 8.76 19.3K
13:20 8.78 8.82 8.76 8.76 15.6K
13:21 8.79 8.87 8.76 8.87 11.3K
13:22 8.91 8.99 8.90 8.95 27.1K
13:23 8.91 9.05 8.87 9.05 45.4K
13:24 9.01 9.02 8.91 8.95 16.1K
13:25 8.94 8.95 8.82 8.89 25.0K
13:26 8.89 8.91 8.86 8.86 18.5K
13:27 8.88 8.92 8.87 8.92 5.0K
13:28 8.92 8.93 8.91 8.92 7.8K
13:29 8.94 8.94 8.84 8.85 6.9K
13:30 8.90 8.91 8.88 8.88 12.4K
13:31 8.89 8.89 8.88 8.88 5.0K
13:32 8.80 8.82 8.77 8.82 43.3K
13:33 8.81 8.82 8.80 8.81 4.7K
13:34 8.80 8.81 8.78 8.78 2.1K
13:35 8.78 8.82 8.78 8.81 14.7K
13:36 8.80 8.83 8.78 8.83 11.7K
13:37 8.82 8.84 8.82 8.82 1.6K
13:38 8.83 8.83 8.81 8.82 6.8K
13:39 8.84 8.92 8.84 8.91 25.1K
13:40 8.91 8.97 8.91 8.97 10.2K
13:41 8.95 8.97 8.88 8.90 20.7K
13:42 8.90 8.97 8.90 8.96 6.4K
13:43 8.96 8.96 8.93 8.93 3.1K
13:44 8.91 8.96 8.91 8.95 9.6K
13:45 8.95 8.96 8.90 8.92 4.1K
13:46 8.92 8.92 8.83 8.83 14.6K
13:47 8.87 8.89 8.87 8.87 3.7K
13:48 8.90 8.90 8.88 8.90 36.1K
13:49 8.94 8.94 8.90 8.90 2.0K
13:50 8.89 8.89 8.87 8.88 2.4K
13:51 8.87 8.88 8.85 8.85 2.8K
13:52 8.85 8.86 8.85 8.86 2.4K
13:53 8.85 8.86 8.83 8.84 3.9K
13:54 8.83 8.83 8.79 8.79 14.0K
13:55 8.78 8.81 8.78 8.80 5.0K
13:56 8.80 8.81 8.80 8.81 8.8K
13:57 8.81 8.81 8.78 8.79 1.6K
13:58 8.78 8.80 8.78 8.79 8.5K
13:59 8.71 8.76 8.71 8.76 13.3K
14:00 8.74 8.74 8.74 8.74 1.8K
14:01 8.70 8.71 8.61 8.66 58.8K
14:02 8.68 8.69 8.66 8.66 5.5K
14:03 8.67 8.68 8.61 8.65 12.4K
14:04 8.61 8.63 8.56 8.56 17.4K
14:05 8.56 8.63 8.56 8.57 16.8K
14:06 8.61 8.67 8.57 8.67 20.7K
14:07 8.68 8.70 8.67 8.70 8.2K
14:08 8.68 8.68 8.65 8.66 5.1K
14:09 8.62 8.63 8.61 8.63 25.2K
14:10 8.67 8.67 8.61 8.64 7.3K
14:11 8.65 8.65 8.62 8.65 5.9K
14:12 8.60 8.60 8.50 8.53 25.0K
14:13 8.52 8.52 8.50 8.50 4.8K
14:14 8.51 8.73 8.51 8.67 45.7K
14:15 8.76 8.76 8.69 8.69 6.0K
14:16 8.62 8.73 8.62 8.72 18.9K
14:17 8.70 8.77 8.68 8.77 7.9K
14:18 8.65 8.71 8.65 8.66 8.9K
14:19 8.70 8.70 8.60 8.60 22.5K
14:20 8.63 8.64 8.59 8.60 3.1K
14:21 8.65 8.65 8.63 8.63 4.3K
14:22 8.60 8.67 8.60 8.67 4.8K
14:23 8.67 8.68 8.64 8.68 6.1K
14:24 8.67 8.68 8.67 8.68 2.5K
14:25 8.71 8.73 8.70 8.70 7.1K
14:26 8.69 8.69 8.67 8.67 2.3K
14:27 8.67 8.68 8.66 8.67 2.8K
14:28 8.66 8.70 8.66 8.70 6.0K
14:29 8.70 8.74 8.67 8.74 14.0K
14:30 8.78 8.78 8.75 8.75 8.5K
14:31 8.75 8.78 8.75 8.78 11.5K
14:32 8.78 8.79 8.78 8.78 5.5K
14:33 8.75 8.78 8.72 8.78 8.7K
14:34 8.73 8.83 8.73 8.83 34.4K
14:35 8.84 8.84 8.80 8.81 5.8K
14:36 8.80 8.81 8.76 8.78 8.0K
14:37 8.77 8.79 8.76 8.78 3.1K
14:38 8.78 8.80 8.78 8.80 9.0K
14:39 8.80 8.80 8.78 8.78 4.3K
14:40 8.74 8.79 8.73 8.73 9.2K
14:41 8.75 8.76 8.74 8.76 11.4K
14:42 8.82 8.85 8.81 8.85 19.4K
14:43 8.85 8.93 8.84 8.93 9.5K
14:44 8.93 8.93 8.90 8.91 8.5K
14:45 8.92 8.93 8.91 8.93 11.8K
14:46 8.93 8.96 8.92 8.92 10.3K
14:47 8.94 8.94 8.86 8.86 15.9K
14:48 8.83 8.83 8.77 8.77 6.3K
14:49 8.77 8.78 8.75 8.76 5.0K
14:50 8.77 8.77 8.72 8.72 9.0K
14:51 8.74 8.80 8.74 8.75 8.8K
14:52 8.74 8.74 8.73 8.73 3.0K
14:53 8.73 8.74 8.73 8.73 2.1K
14:54 8.73 8.73 8.73 8.73 2.7K
14:55 8.73 8.75 8.67 8.71 16.7K
14:56 8.69 8.73 8.69 8.72 11.1K
14:57 8.72 8.72 8.57 8.58 29.4K
14:58 8.58 8.60 8.57 8.58 9.2K
14:59 8.57 8.59 8.57 8.58 6.0K
15:00 8.57 8.57 8.50 8.51 53.7K
15:01 8.51 8.51 8.36 8.42 39.7K
15:02 8.45 8.48 8.44 8.44 13.9K
15:03 8.44 8.49 8.40 8.40 21.3K
15:04 8.38 8.38 8.31 8.33 25.3K
15:05 8.31 8.33 8.30 8.32 25.0K
15:06 8.35 8.35 8.31 8.31 37.5K
15:07 8.32 8.32 8.28 8.28 13.5K
15:08 8.27 8.30 8.25 8.27 9.6K
15:09 8.28 8.29 8.28 8.28 7.9K
15:10 8.28 8.30 8.28 8.29 13.1K
15:11 8.29 8.29 8.21 8.23 38.4K
15:12 8.23 8.23 8.19 8.19 28.3K
15:13 8.17 8.21 8.17 8.18 13.2K
15:14 8.19 8.20 8.16 8.18 7.2K
15:15 8.18 8.26 8.16 8.23 31.4K
15:16 8.24 8.25 8.22 8.22 14.0K
15:17 8.23 8.24 8.22 8.24 11.0K
15:18 8.22 8.23 8.17 8.17 15.5K
15:19 8.17 8.24 8.17 8.22 27.8K
15:20 8.23 8.24 8.22 8.23 8.3K
15:21 8.22 8.27 8.21 8.27 12.8K
15:22 8.28 8.35 8.26 8.35 16.4K
15:23 8.33 8.33 8.29 8.31 11.8K
15:24 8.31 8.33 8.31 8.33 5.9K
15:25 8.33 8.39 8.32 8.39 13.1K
15:26 8.41 8.43 8.33 8.33 25.2K
15:27 8.33 8.40 8.33 8.40 22.1K
15:28 8.39 8.40 8.38 8.38 5.8K
15:29 8.37 8.37 8.35 8.35 8.9K
15:30 8.36 8.43 8.36 8.42 12.9K
15:31 8.43 8.45 8.40 8.45 14.5K
15:32 8.48 8.58 8.48 8.57 18.9K
15:33 8.57 8.57 8.54 8.57 23.5K
15:34 8.57 8.96 8.57 8.95 145.6K
15:35 8.97 9.04 8.81 8.98 50.6K
15:36 8.98 8.99 8.94 8.99 52.2K
15:37 8.99 9.03 8.93 9.00 42.9K
15:38 8.99 9.04 8.99 9.02 35.6K
15:39 9.02 9.02 9.00 9.00 26.2K
15:40 9.01 9.10 9.00 9.08 23.5K
15:41 9.01 9.12 9.01 9.09 38.7K
15:42 9.06 9.08 9.05 9.05 36.9K
15:43 9.02 9.02 8.99 8.99 49.9K
15:44 8.95 8.98 8.91 8.95 40.8K
15:45 8.93 9.03 8.93 9.00 35.3K
15:46 9.03 9.05 8.97 8.98 17.8K
15:47 8.97 8.98 8.88 8.88 55.8K
15:48 8.88 8.88 8.79 8.79 25.2K
15:49 8.80 8.85 8.78 8.85 17.9K
15:50 8.84 8.85 8.75 8.76 32.0K
15:51 8.75 8.75 8.73 8.74 23.6K
15:52 8.74 8.74 8.73 8.74 14.3K
15:53 8.73 8.74 8.65 8.65 21.3K
15:54 8.66 8.75 8.65 8.75 30.0K
15:55 8.72 8.74 8.72 8.73 22.3K
15:56 8.72 8.78 8.72 8.77 27.3K
15:57 8.78 8.78 8.77 8.77 34.5K
15:58 8.77 8.86 8.77 8.85 49.1K
15:59 8.86 8.91 8.85 8.91 596.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし