Astrana Health Inc (ASTH)

ASTH
🏛️ アメリカ →
29.68
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 28.01 29.96 27.62 29.68 0.4M
2025-09-25 28.04 28.29 27.39 27.88 0.3M
2025-09-24 27.63 28.45 27.17 28.08 0.3M
2025-09-23 27.28 27.87 27.26 27.64 0.3M
2025-09-22 27.59 27.87 26.53 27.08 0.5M
2025-09-19 29.75 29.75 27.71 27.77 0.9M
2025-09-18 29.34 29.95 29.14 29.79 0.3M
2025-09-17 29.71 30.55 28.95 29.08 0.3M
2025-09-16 29.25 30.58 29.01 29.71 0.3M
2025-09-15 29.83 29.83 29.02 29.19 0.2M
2025-09-12 30.27 30.33 29.73 29.83 0.2M
2025-09-11 29.35 30.55 29.33 30.38 0.4M
2025-09-10 30.02 30.37 28.48 29.09 0.4M
2025-09-09 29.38 30.54 29.03 30.26 0.5M
2025-09-08 29.89 29.92 29.28 29.51 0.4M
2025-09-05 30.82 31.22 29.52 29.70 0.4M
2025-09-04 30.68 31.23 30.40 30.82 0.3M
2025-09-03 31.15 31.65 29.95 30.70 0.4M
2025-09-02 31.72 32.08 31.19 31.88 0.3M
2025-08-29 31.45 32.16 31.43 31.96 0.4M
2025-08-28 31.21 31.63 30.33 31.33 0.4M
2025-08-27 30.20 31.22 30.19 31.21 0.3M
2025-08-26 29.97 30.32 29.86 30.29 0.3M
2025-08-25 30.52 30.73 29.92 29.93 0.4M
2025-08-22 30.11 31.17 29.71 30.68 0.3M
2025-08-21 29.00 30.18 28.70 29.97 0.5M
2025-08-20 29.60 29.88 29.08 29.11 0.2M
2025-08-19 29.90 30.15 29.30 29.71 0.2M
2025-08-18 29.50 30.48 29.47 29.94 0.4M
2025-08-15 29.85 29.98 28.95 29.33 0.5M
2025-08-14 29.53 29.79 28.73 29.54 0.5M
2025-08-13 29.19 30.78 29.12 29.63 0.5M
2025-08-12 28.95 29.62 28.50 29.10 0.5M
2025-08-11 28.17 30.26 27.56 28.69 0.9M
2025-08-08 24.00 29.76 23.85 28.08 1.8M
2025-08-07 21.79 22.04 21.20 21.46 0.5M
2025-08-06 22.28 22.36 21.36 21.81 0.3M
2025-08-05 21.95 23.07 21.85 22.32 0.4M
2025-08-04 21.65 22.30 21.46 21.88 0.4M
2025-08-01 23.73 23.91 21.43 21.57 0.6M
2025-07-31 23.78 24.21 23.72 23.86 0.4M
2025-07-30 23.37 24.11 23.31 24.08 0.5M
2025-07-29 23.61 23.78 23.25 23.43 0.4M
2025-07-28 23.31 23.76 23.03 23.65 0.3M
2025-07-25 22.66 23.52 22.62 23.27 0.3M
2025-07-24 23.19 23.43 22.45 22.50 0.3M
2025-07-23 23.12 23.55 22.80 23.44 0.3M
2025-07-22 23.17 23.96 22.84 22.96 0.3M
2025-07-21 22.97 23.88 22.74 23.04 0.3M
2025-07-18 24.93 24.93 22.58 22.65 0.4M
2025-07-17 25.32 25.45 24.61 24.69 0.3M
2025-07-16 24.69 25.46 24.50 25.28 0.3M
2025-07-15 25.10 25.49 24.36 24.49 0.4M
2025-07-14 24.75 25.69 24.24 25.12 0.3M
2025-07-11 25.50 25.50 24.64 24.90 0.3M
2025-07-10 24.73 25.80 24.43 25.61 0.3M
2025-07-09 24.62 24.89 24.28 24.82 0.2M
2025-07-08 24.25 24.70 24.14 24.47 0.2M
2025-07-07 25.30 25.74 24.13 24.15 0.3M
2025-07-03 24.73 25.80 24.64 25.28 0.2M
2025-07-02 25.70 25.70 24.39 24.65 0.2M
2025-07-01 24.70 25.96 24.57 25.06 0.2M
2025-06-30 24.76 25.42 24.30 24.88 0.3M
2025-06-27 24.84 25.12 24.11 24.73 0.5M
2025-06-26 24.98 25.28 24.23 24.72 0.2M
2025-06-25 26.51 26.54 24.69 25.04 0.3M
2025-06-24 25.26 26.87 24.65 26.70 0.3M
2025-06-23 24.00 25.12 23.69 25.07 0.3M
2025-06-20 24.23 24.52 23.82 24.00 0.7M
2025-06-18 24.56 24.80 24.14 24.26 0.2M
2025-06-17 24.62 25.13 24.34 24.66 0.2M
2025-06-16 26.08 26.41 24.78 24.94 0.3M
2025-06-13 25.63 26.30 25.50 25.75 0.2M
2025-06-12 26.05 26.55 25.94 26.35 0.2M
2025-06-11 26.65 27.38 26.35 26.36 0.3M
2025-06-10 25.44 26.53 24.99 26.53 0.2M
2025-06-09 25.46 25.47 24.76 25.28 0.2M
2025-06-06 25.05 25.43 24.94 25.26 0.1M
2025-06-05 25.00 25.21 24.67 24.80 0.2M
2025-06-04 25.50 25.86 24.99 25.06 0.2M
2025-06-03 24.63 25.74 24.45 25.19 0.2M
2025-06-02 24.68 25.50 24.09 24.50 0.2M
2025-05-30 24.38 25.21 24.17 24.79 0.2M
2025-05-29 24.78 25.16 24.37 24.38 0.2M
2025-05-28 25.00 25.10 24.22 24.61 0.2M
2025-05-27 24.66 25.38 24.29 24.97 0.3M
2025-05-23 24.37 24.61 23.88 24.29 0.3M
2025-05-22 25.12 25.24 23.83 24.47 0.4M
2025-05-21 26.74 26.82 24.98 25.19 0.3M
2025-05-20 26.77 27.59 26.52 27.08 0.2M
2025-05-19 26.90 27.17 26.54 26.85 0.2M
2025-05-16 26.91 27.35 26.07 27.18 0.3M
2025-05-15 26.67 27.51 25.04 27.06 0.3M
2025-05-14 26.97 28.03 26.20 26.50 0.6M
2025-05-13 28.80 29.20 26.39 26.70 0.5M
2025-05-12 30.57 30.86 28.50 28.54 0.4M
2025-05-09 32.10 32.61 29.65 29.71 0.4M
2025-05-08 32.78 33.67 32.22 33.44 0.3M
2025-05-07 32.04 32.54 31.51 32.14 0.3M
2025-05-06 32.18 32.46 31.54 32.04 0.2M
2025-05-05 31.62 32.85 31.09 32.39 0.2M
2025-05-02 31.92 32.54 31.48 32.49 0.2M
2025-05-01 31.55 31.98 30.50 31.44 0.2M
2025-04-30 30.95 31.50 30.21 31.17 0.2M
2025-04-29 30.82 31.71 30.23 31.15 0.2M
2025-04-28 30.57 31.32 30.42 30.74 0.2M
2025-04-25 31.16 31.16 30.13 30.60 0.2M
2025-04-24 31.00 31.47 30.60 31.40 0.2M
2025-04-23 31.31 31.84 30.87 30.90 0.3M
2025-04-22 30.08 30.44 29.20 30.39 0.3M
2025-04-21 31.23 31.66 29.41 29.56 0.3M
2025-04-17 32.37 33.03 30.83 31.38 0.3M
2025-04-16 32.66 34.05 32.32 32.70 0.2M
2025-04-15 34.09 34.15 32.93 33.76 0.3M
2025-04-14 33.39 34.09 32.05 34.05 0.3M
2025-04-11 32.54 33.43 31.43 33.10 0.2M
2025-04-10 31.14 32.83 31.14 32.22 0.3M
2025-04-09 30.68 33.89 30.20 31.93 0.5M
2025-04-08 32.00 32.85 30.66 31.09 0.6M
2025-04-07 28.55 30.95 27.64 29.29 0.4M
2025-04-04 29.21 30.34 28.27 30.07 0.3M
2025-04-03 29.13 30.90 29.13 30.34 0.3M
2025-04-02 29.55 30.45 29.31 30.02 0.3M
2025-04-01 30.61 31.39 29.47 29.86 0.3M
2025-03-31 29.83 31.39 29.76 31.01 0.3M
2025-03-28 31.40 31.45 29.73 30.54 0.3M
2025-03-27 30.86 31.48 30.54 31.36 0.2M
2025-03-26 30.91 31.20 30.46 30.79 0.2M
2025-03-25 31.88 32.33 30.36 30.79 0.3M
2025-03-24 31.48 32.06 30.47 31.89 0.3M
2025-03-21 30.53 31.31 29.95 30.89 0.7M
2025-03-20 30.91 31.95 30.03 30.82 0.3M
2025-03-19 31.77 32.00 31.20 31.51 0.4M
2025-03-18 30.29 32.34 29.95 32.03 0.4M
2025-03-17 29.16 30.69 29.13 30.60 0.2M
2025-03-14 29.54 30.64 29.04 29.34 0.3M
2025-03-13 29.61 30.10 28.85 29.20 0.3M
2025-03-12 28.30 29.94 27.91 29.66 0.4M
2025-03-11 28.81 30.44 27.81 28.20 0.3M
2025-03-10 28.87 30.33 28.19 28.81 0.5M
2025-03-07 26.94 29.73 26.94 29.38 0.5M
2025-03-06 26.99 27.31 26.61 27.21 0.2M
2025-03-05 26.92 27.26 26.29 27.19 0.3M
2025-03-04 26.50 27.54 25.94 26.78 0.5M
2025-03-03 25.55 27.19 25.39 26.48 0.6M
2025-02-28 31.21 31.21 23.12 25.38 1.0M
2025-02-27 35.19 36.13 34.62 34.68 0.2M
2025-02-26 35.20 36.20 34.88 35.10 0.2M
2025-02-25 34.91 35.97 34.52 35.37 0.4M
2025-02-24 36.05 36.18 34.57 34.59 0.5M
2025-02-21 37.68 38.09 35.64 35.68 0.3M
2025-02-20 39.03 39.15 37.31 37.39 0.3M
2025-02-19 38.37 39.60 38.37 39.09 0.3M
2025-02-18 38.91 39.97 38.31 38.90 0.3M
2025-02-14 39.47 39.82 38.95 38.96 0.2M
2025-02-13 38.75 39.84 38.75 39.20 0.2M
2025-02-12 37.29 38.59 37.21 38.38 0.3M
2025-02-11 36.34 38.50 36.34 38.04 0.3M
2025-02-10 36.03 36.75 35.45 36.73 0.3M
2025-02-07 35.62 36.06 35.20 35.78 0.2M
2025-02-06 36.53 36.84 35.14 35.58 0.2M
2025-02-05 37.01 37.43 36.04 36.53 0.2M
2025-02-04 36.07 37.34 36.07 36.99 0.2M
2025-02-03 35.97 37.23 35.50 36.28 0.2M
2025-01-31 36.78 37.57 36.64 36.87 0.3M
2025-01-30 37.11 37.50 36.24 36.82 0.2M
2025-01-29 37.67 38.71 36.59 36.91 0.3M
2025-01-28 37.58 38.60 37.58 37.93 0.2M
2025-01-27 37.10 38.89 37.10 37.72 0.3M
2025-01-24 37.99 38.01 36.71 37.10 0.3M
2025-01-23 37.84 38.31 37.00 37.96 0.4M
2025-01-22 36.71 38.42 36.71 38.02 0.5M
2025-01-21 35.50 37.54 35.50 37.14 0.6M
2025-01-17 33.61 35.37 33.04 35.17 0.7M
2025-01-16 31.16 33.41 30.86 33.36 0.3M
2025-01-15 31.99 32.49 31.01 31.34 0.6M
2025-01-14 30.10 31.35 29.49 31.19 0.3M
2025-01-13 29.08 30.89 29.08 30.28 0.4M
2025-01-10 30.89 30.93 29.35 29.48 0.4M
2025-01-08 30.85 31.85 30.05 31.66 0.5M
2025-01-07 31.64 32.18 30.86 31.00 0.3M
2025-01-06 32.13 32.64 31.12 31.44 0.4M
2025-01-03 32.41 32.83 31.89 32.18 0.3M
2025-01-02 31.81 32.86 31.75 32.20 0.4M