Waitr Holdings Inc (ASAPQ)

ASAPQ
🏛️ アメリカ →
0.00
最終更新: 2025-08-13
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 14.86 15.40 14.64 14.80 0.3M
2021-12-30 15.20 15.90 15.00 15.43 0.2M
2021-12-29 16.02 16.39 14.94 15.42 0.2M
2021-12-28 16.30 16.53 15.45 15.62 0.2M
2021-12-27 16.90 16.90 16.22 16.33 0.1M
2021-12-23 16.60 17.60 16.60 16.99 0.2M
2021-12-22 16.80 16.99 16.41 16.76 0.1M
2021-12-21 16.60 17.09 16.44 16.95 0.1M
2021-12-20 17.08 17.08 16.04 16.60 0.1M
2021-12-17 16.79 17.60 16.00 17.27 0.2M
2021-12-16 18.16 18.20 16.92 17.52 0.1M
2021-12-15 17.77 18.29 16.67 18.08 0.2M
2021-12-14 18.40 18.57 17.60 17.95 0.2M
2021-12-13 19.80 20.60 18.40 18.41 0.2M
2021-12-10 18.60 22.00 18.00 21.00 0.3M
2021-12-09 20.20 20.40 18.56 18.90 0.1M
2021-12-08 19.41 21.20 19.40 20.40 0.2M
2021-12-07 19.40 19.90 19.00 19.28 0.1M
2021-12-06 18.30 19.20 17.67 18.59 0.1M
2021-12-03 19.80 19.97 18.00 18.30 0.2M
2021-12-02 19.25 20.20 19.20 19.99 0.1M
2021-12-01 21.80 22.00 19.60 19.92 0.2M
2021-11-30 21.20 21.60 19.72 21.60 0.1M
2021-11-29 23.00 23.20 20.80 21.20 0.3M
2021-11-26 23.80 24.20 22.20 23.00 0.2M
2021-11-24 19.98 26.40 19.98 23.00 0.5M
2021-11-23 20.80 20.80 19.63 20.20 0.2M
2021-11-22 21.40 22.60 20.00 20.80 0.2M
2021-11-19 22.40 23.20 20.70 21.40 0.3M
2021-11-18 23.40 23.40 21.40 21.80 0.2M
2021-11-17 23.80 25.00 22.80 23.20 0.4M
2021-11-16 27.40 27.60 22.80 23.00 0.7M
2021-11-15 28.30 29.40 27.40 28.00 0.3M
2021-11-12 28.20 29.60 28.20 28.40 0.2M
2021-11-11 29.00 29.20 28.10 28.60 0.3M
2021-11-10 29.80 30.80 28.60 28.60 0.2M
2021-11-09 28.00 32.20 27.80 30.00 0.5M
2021-11-08 30.00 30.40 28.19 28.20 0.4M
2021-11-05 30.40 32.00 29.00 30.60 0.4M
2021-11-04 34.00 34.00 30.00 31.00 0.5M
2021-11-03 33.40 36.40 31.20 34.20 0.5M
2021-11-02 37.40 37.40 32.40 34.20 0.9M
2021-11-01 39.20 40.20 36.60 37.20 0.5M
2021-10-29 35.60 40.20 35.40 38.80 0.6M
2021-10-28 40.90 42.80 35.00 36.60 1.1M
2021-10-27 37.60 40.70 34.60 37.20 1.1M
2021-10-26 28.60 45.60 27.60 41.00 3.5M
2021-10-25 28.80 30.80 27.80 28.60 0.5M
2021-10-22 31.00 32.60 27.60 29.20 1.0M
2021-10-21 28.80 33.40 27.60 32.00 1.4M
2021-10-20 28.80 30.20 27.40 28.00 0.5M
2021-10-19 28.80 30.40 26.00 28.80 1.1M
2021-10-18 28.70 33.80 28.20 29.20 3.5M
2021-10-15 20.80 31.20 20.60 28.40 4.7M
2021-10-14 24.20 24.40 20.20 20.60 1.8M
2021-10-13 22.20 27.20 22.00 25.40 8.5M
2021-10-12 16.60 16.98 16.02 16.03 0.6M
2021-10-11 16.80 16.94 16.40 16.67 0.1M
2021-10-08 17.20 17.58 16.80 16.80 0.1M
2021-10-07 16.79 17.99 16.62 17.12 0.2M
2021-10-06 17.11 17.40 16.20 16.46 0.1M
2021-10-05 17.75 17.76 17.09 17.52 0.1M
2021-10-04 17.02 17.98 16.81 17.15 0.1M
2021-10-01 17.98 17.98 17.04 17.04 0.2M
2021-09-30 18.40 18.54 17.54 17.71 0.2M
2021-09-29 19.07 19.40 18.13 18.37 0.2M
2021-09-28 19.67 19.81 19.02 19.10 0.1M
2021-09-27 20.00 20.20 19.72 19.89 0.1M
2021-09-24 19.45 20.20 19.16 20.20 0.1M
2021-09-23 19.35 20.40 19.08 20.20 0.1M
2021-09-22 18.60 19.60 18.60 19.35 0.1M
2021-09-21 18.79 19.28 18.40 18.78 0.2M
2021-09-20 19.00 19.76 18.10 18.33 0.1M
2021-09-17 19.58 20.80 19.20 20.00 0.2M
2021-09-16 19.00 20.20 19.00 19.58 0.3M
2021-09-15 18.46 19.80 17.82 19.60 0.8M
2021-09-14 19.80 19.80 18.31 18.55 0.3M
2021-09-13 21.20 21.20 19.49 19.80 0.3M
2021-09-10 21.60 21.80 20.40 20.80 0.2M
2021-09-09 21.40 22.40 21.20 21.40 0.3M
2021-09-08 23.80 23.80 21.00 21.60 0.5M
2021-09-07 25.02 25.20 23.40 23.60 0.4M
2021-09-03 25.80 26.40 24.60 24.60 0.2M
2021-09-02 27.80 28.20 25.40 25.60 0.4M
2021-09-01 26.60 29.40 26.20 27.60 0.5M
2021-08-31 25.90 26.20 25.20 26.20 0.2M
2021-08-30 26.20 28.00 25.00 25.80 0.4M
2021-08-27 23.40 27.00 23.01 25.80 0.5M
2021-08-26 23.98 24.20 23.00 23.20 0.1M
2021-08-25 24.60 25.00 23.40 24.20 0.2M
2021-08-24 24.00 25.40 23.60 24.80 0.2M
2021-08-23 23.20 25.00 23.00 24.20 0.2M
2021-08-20 22.00 24.10 22.00 22.80 0.2M
2021-08-19 22.40 23.80 21.60 22.00 0.2M
2021-08-18 22.95 23.80 22.00 22.40 0.2M
2021-08-17 22.20 22.80 21.40 22.40 0.2M
2021-08-16 23.00 24.40 21.20 22.60 0.3M
2021-08-13 21.80 25.60 21.20 23.00 0.5M
2021-08-12 24.20 24.40 20.80 22.00 0.7M
2021-08-11 24.80 26.00 24.00 24.20 0.3M
2021-08-10 25.20 27.00 24.00 24.40 0.6M
2021-08-09 32.20 33.00 30.80 31.80 0.2M
2021-08-06 34.60 34.60 32.00 32.60 0.1M
2021-08-05 34.40 34.60 33.80 34.20 0.0M
2021-08-04 34.40 35.60 33.80 34.00 0.1M
2021-08-03 35.20 35.40 33.80 34.60 0.1M
2021-08-02 34.40 36.00 33.60 34.80 0.1M
2021-07-30 32.20 36.54 32.20 34.20 0.3M
2021-07-29 32.57 33.20 31.60 32.20 0.1M
2021-07-28 31.60 32.80 31.60 32.20 0.0M
2021-07-27 33.00 33.20 31.29 31.80 0.1M
2021-07-26 33.60 34.20 32.20 32.80 0.1M
2021-07-23 32.50 34.40 32.00 33.00 0.1M
2021-07-22 33.80 35.60 32.20 33.00 0.2M
2021-07-21 34.00 36.40 32.80 32.80 0.3M
2021-07-20 33.00 37.90 32.20 34.60 0.3M
2021-07-19 29.20 32.40 28.20 32.20 0.2M
2021-07-16 31.00 31.00 29.00 29.40 0.1M
2021-07-15 31.60 31.60 30.80 31.00 0.1M
2021-07-14 33.40 33.60 30.40 31.40 0.2M
2021-07-13 33.00 34.40 32.60 34.20 0.1M
2021-07-12 36.60 36.80 32.40 33.00 0.2M
2021-07-09 33.80 36.40 33.00 36.00 0.1M
2021-07-08 32.60 34.40 31.80 34.00 0.1M
2021-07-07 35.40 35.60 33.00 33.40 0.1M
2021-07-06 36.60 36.80 35.20 35.40 0.1M
2021-07-02 37.80 37.80 36.00 36.20 0.1M
2021-07-01 36.20 37.80 35.60 37.60 0.1M
2021-06-30 38.00 38.40 35.20 35.60 0.2M
2021-06-29 39.20 39.40 37.80 38.20 0.1M
2021-06-28 39.40 40.40 38.80 38.80 0.1M
2021-06-25 37.40 39.00 37.40 38.40 0.7M
2021-06-24 39.00 39.00 36.80 37.40 0.2M
2021-06-23 37.00 38.60 36.80 38.00 0.2M
2021-06-22 39.00 39.00 36.60 37.00 0.2M
2021-06-21 39.60 39.80 37.60 38.20 0.1M
2021-06-18 40.60 43.40 39.20 39.60 0.2M
2021-06-17 41.60 42.20 39.80 41.80 0.1M
2021-06-16 42.10 42.16 40.20 41.40 0.1M
2021-06-15 43.20 43.40 41.60 41.60 0.1M
2021-06-14 45.80 46.00 42.10 43.00 0.1M
2021-06-11 44.60 48.40 44.20 45.80 0.1M
2021-06-10 48.20 49.00 43.20 43.60 0.1M
2021-06-09 49.60 50.20 47.00 47.60 0.2M
2021-06-08 40.80 50.00 40.23 47.40 0.4M
2021-06-07 40.60 40.80 39.00 40.20 0.1M
2021-06-04 41.00 41.00 39.60 40.20 0.1M
2021-06-03 44.60 44.60 40.00 40.70 0.1M
2021-06-02 43.72 45.20 41.20 44.60 0.1M
2021-06-01 41.60 45.20 41.22 43.20 0.1M
2021-05-28 41.20 42.00 39.90 40.60 0.1M
2021-05-27 41.00 41.40 40.20 40.60 0.0M
2021-05-26 38.00 41.40 38.00 41.20 0.1M
2021-05-25 39.20 40.70 37.60 38.00 0.1M
2021-05-24 41.20 41.20 38.60 39.40 0.1M
2021-05-21 42.80 43.20 39.60 40.60 0.1M
2021-05-20 41.60 44.40 41.00 42.20 0.1M
2021-05-19 40.20 42.40 40.16 41.60 0.1M
2021-05-18 41.00 42.40 40.70 42.40 0.1M
2021-05-17 40.20 42.20 39.60 41.20 0.1M
2021-05-14 37.40 40.70 36.80 40.60 0.1M
2021-05-13 35.60 39.80 35.50 36.00 0.2M
2021-05-12 38.40 39.40 35.20 35.80 0.2M
2021-05-11 38.40 40.00 37.00 38.40 0.2M
2021-05-10 42.60 43.00 40.20 40.30 0.2M
2021-05-07 42.40 44.20 39.40 42.60 0.4M
2021-05-06 46.00 48.90 44.60 48.60 0.2M
2021-05-05 47.00 47.00 45.00 45.60 0.1M
2021-05-04 47.40 48.00 44.20 46.20 0.1M
2021-05-03 49.60 50.00 47.40 47.90 0.1M
2021-04-30 49.40 50.20 49.00 49.20 0.1M
2021-04-29 51.20 51.60 48.60 49.80 0.1M
2021-04-28 51.20 51.80 50.60 51.20 0.1M
2021-04-27 53.80 53.80 50.60 51.40 0.1M
2021-04-26 52.20 52.90 51.60 52.40 0.1M
2021-04-23 50.80 51.60 50.40 51.20 0.0M
2021-04-22 50.60 52.60 50.40 51.00 0.1M
2021-04-21 51.80 52.60 50.00 50.20 0.1M
2021-04-20 52.40 52.40 49.00 50.00 0.1M
2021-04-19 53.20 53.80 50.40 51.40 0.1M
2021-04-16 57.00 57.40 52.80 53.20 0.2M
2021-04-15 56.60 60.40 55.60 57.40 0.4M
2021-04-14 56.00 57.00 55.40 55.80 0.1M
2021-04-13 55.40 56.40 55.20 55.80 0.0M
2021-04-12 56.20 56.40 54.40 55.20 0.1M
2021-04-09 56.40 57.20 55.20 56.20 0.1M
2021-04-08 56.00 56.60 54.80 55.80 0.1M
2021-04-07 57.80 59.59 55.00 55.60 0.1M
2021-04-06 56.00 57.80 55.40 56.80 0.1M
2021-04-05 57.00 57.40 54.00 55.80 0.1M
2021-04-01 59.20 60.00 56.60 56.80 0.1M
2021-03-31 56.00 59.20 55.80 58.60 0.1M
2021-03-30 55.00 56.20 53.80 56.00 0.1M
2021-03-29 55.80 57.20 54.20 54.60 0.1M
2021-03-26 57.40 58.20 54.40 56.20 0.1M
2021-03-25 53.00 57.20 51.00 57.00 0.1M
2021-03-24 56.60 57.40 54.00 54.00 0.1M
2021-03-23 58.40 60.00 57.20 57.60 0.1M
2021-03-22 57.30 60.40 56.20 59.60 0.1M
2021-03-19 56.00 57.80 54.20 57.60 0.2M
2021-03-18 57.20 57.20 54.40 54.60 0.1M
2021-03-17 57.20 58.60 54.60 57.40 0.1M
2021-03-16 60.20 60.50 56.00 57.20 0.1M
2021-03-15 58.40 60.00 56.80 59.60 0.1M
2021-03-12 58.00 59.20 56.40 58.60 0.1M
2021-03-11 56.80 59.60 54.20 59.20 0.2M
2021-03-10 58.99 59.40 54.60 55.60 0.3M
2021-03-09 58.80 64.40 56.40 57.40 0.6M
2021-03-08 67.00 72.80 64.20 67.40 0.4M
2021-03-05 70.40 72.40 60.70 64.00 0.6M
2021-03-04 63.00 64.60 56.40 59.80 0.6M
2021-03-03 65.80 67.00 60.60 63.80 0.2M
2021-03-02 66.20 69.80 65.00 66.00 0.1M
2021-03-01 65.20 67.00 64.38 65.80 0.1M
2021-02-26 61.20 64.60 59.39 63.60 0.1M
2021-02-25 64.40 66.39 60.80 61.20 0.1M
2021-02-24 65.20 68.20 63.80 64.20 0.1M
2021-02-23 66.20 67.00 60.00 66.00 0.3M
2021-02-22 77.00 77.80 69.40 69.80 0.2M
2021-02-19 78.20 80.80 77.60 78.60 0.1M
2021-02-18 75.20 78.60 74.40 77.20 0.1M
2021-02-17 77.40 77.80 73.60 76.80 0.1M
2021-02-16 80.80 80.80 76.40 76.60 0.1M
2021-02-12 78.20 81.60 75.00 79.20 0.1M
2021-02-11 79.10 80.60 76.60 78.20 0.1M
2021-02-10 80.80 81.00 75.00 78.20 0.1M
2021-02-09 78.80 80.90 76.60 79.20 0.1M
2021-02-08 80.60 81.30 76.40 78.50 0.2M
2021-02-05 83.00 84.20 78.80 80.80 0.2M
2021-02-04 84.00 86.60 80.60 82.80 0.2M
2021-02-03 79.40 86.20 79.20 81.40 0.2M
2021-02-02 79.80 80.80 77.00 78.40 0.2M
2021-02-01 74.60 79.20 72.80 77.80 0.2M
2021-01-29 73.80 76.40 70.40 70.80 0.2M
2021-01-28 73.00 79.80 71.10 73.40 0.2M
2021-01-27 71.25 81.00 68.40 71.60 0.5M
2021-01-26 71.00 74.20 69.55 72.80 0.3M
2021-01-25 67.20 71.00 62.80 70.80 0.3M
2021-01-22 65.20 68.20 64.40 67.60 0.1M
2021-01-21 63.00 66.80 61.80 66.40 0.1M
2021-01-20 63.60 65.00 61.60 62.50 0.1M
2021-01-19 61.00 65.00 59.20 63.60 0.1M
2021-01-15 65.00 65.40 60.50 61.20 0.1M
2021-01-14 68.80 68.98 64.40 65.00 0.1M
2021-01-13 69.80 70.00 66.60 68.40 0.1M
2021-01-12 65.80 68.90 63.00 68.20 0.1M
2021-01-11 64.60 66.20 62.57 63.00 0.1M
2021-01-08 66.00 68.50 64.00 65.60 0.1M
2021-01-07 65.11 66.00 63.80 65.60 0.1M
2021-01-06 62.40 66.80 62.20 63.20 0.2M
2021-01-05 58.00 63.60 57.80 62.80 0.1M
2021-01-04 56.05 60.60 54.60 58.80 0.2M