ストックスクリーナーアプリを入手
30.11
2.38%
0.70
アフターアワーズ：
30.20
0.09
+0.30%
Strive Inc (ASST) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-01 | $30.80 | $29.18 | $1.62 | 4,527,290.0 | +2.38% |
| 2026-09-30 | $30.54 | $28.96 | $1.58 | 4,519,526.0 | +0.34% |
| 2026-09-29 | $30.09 | $28.66 | $1.43 | 4,099,552.0 | +1.07% |
| 2026-09-28 | $30.40 | $28.71 | $1.68 | 7,220,329.0 | -1.49% |
| 2026-09-25 | $30.07 | $29.11 | $0.96 | 4,390,563.0 | -1.67% |
| 2026-09-24 | $30.59 | $28.49 | $2.10 | 7,584,269.0 | +3.28% |
| 2026-09-23 | $29.83 | $28.31 | $1.52 | 6,027,741.0 | -1.23% |
| 2026-09-22 | $31.02 | $29.01 | $2.01 | 8,288,856.0 | -3.23% |
| 2026-09-21 | $31.95 | $28.83 | $3.12 | 17,440,519.0 | +0.80% |
| 2026-09-18 | $30.38 | $29.33 | $1.05 | 16,080,235.0 | +6.40% |
| 2026-09-17 | $29.41 | $27.61 | $1.80 | 9,677,807.0 | +3.17% |
| 2026-09-16 | $28.11 | $26.85 | $1.26 | 7,713,298.0 | -0.58% |
| 2026-09-15 | $28.36 | $26.63 | $1.73 | 10,608,575.0 | -5.03% |
| 2026-09-14 | $29.60 | $27.60 | $2.00 | 9,716,043.0 | +5.10% |
| 2026-09-11 | $29.04 | $26.70 | $2.34 | 8,892,627.0 | +2.68% |
| 2026-09-10 | $27.75 | $25.82 | $1.93 | 8,688,917.0 | +0.79% |
| 2026-09-09 | $28.53 | $26.30 | $2.23 | 7,963,714.0 | -1.73% |
| 2026-09-08 | $27.65 | $25.60 | $2.05 | 8,916,770.0 | +0.07% |
| 2026-09-04 | $27.35 | $25.18 | $2.17 | 8,847,918.0 | +1.19% |
| 2026-09-03 | $27.23 | $25.14 | $2.09 | 17,043,496.0 | +10.28% |
| 2026-09-02 | $24.50 | $22.30 | $2.20 | 9,516,439.0 | +1.33% |
Strive Inc (ASST) 株の年ごとの株価履歴
この詳細な分析では、Strive Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はASST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Strive Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のStrive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $30.80 | $29.18 | $1.62 | 4,527,290.0 | +0.00% |
| 2026-09 | $31.95 | $22.30 | $9.65 | 198,612,385.0 | +24.32% |
| 2026-08 | $24.48 | $10.96 | $13.52 | 140,904,294.0 | +118.00% |
| 2026-07 | $13.80 | $10.84 | $2.96 | 65,083,064.0 | +1.83% |
| 2026-06 | $17.57 | $10.53 | $7.04 | 111,133,098.0 | -38.26% |
| 2026-05 | $19.75 | $14.80 | $4.95 | 84,698,996.0 | +15.04% |
| 2026-04 | $17.89 | $9.00 | $8.89 | 76,926,843.0 | +53.29% |
| 2026-03 | $11.27 | $7.66 | $3.61 | 83,008,644.0 | +26.20% |
| 2026-02 | $16.00 | $7.02 | $8.98 | 94,143,176.5 | -51.65% |
| 2026-01 | $23.40 | $14.82 | $8.58 | 107,081,808.8 | +11.26% |
2025年のStrive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $22.40 | $14.63 | $7.77 | 80,744,977.8 | -34.64% |
| 2025-11 | $34.40 | $18.82 | $15.58 | 113,970,793.5 | -15.79% |
| 2025-10 | $54.80 | $15.60 | $39.20 | 128,245,741.0 | -46.80% |
| 2025-09 | $252.0 | $44.00 | $208.0 | 13,432,859.1 | -59.35% |
| 2025-08 | $136.8 | $59.80 | $77.00 | 3,701,185.3 | +84.68% |
| 2025-07 | $209.0 | $64.80 | $144.2 | 7,734,939.9 | -11.20% |
| 2025-06 | $170.8 | $73.00 | $97.80 | 2,944,922.5 | -46.50% |
| 2025-05 | $268.4 | $11.44 | $257.0 | 40,162,823.3 | +1,092% |
| 2025-04 | $12.10 | $7.73 | $4.37 | 349,512.4 | +2.03% |
| 2025-03 | $14.36 | $9.12 | $5.24 | 1,527,197.0 | +8.32% |
| 2025-02 | $19.19 | $10.02 | $9.18 | 9,643,918.9 | -8.22% |
| 2025-01 | $34.00 | $8.40 | $25.60 | 23,372,420.3 | +18.25% |
2024年のStrive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.40 | $6.70 | $13.70 | 9,979,220.2 | -0.07% |
| 2024-11 | $18.80 | $8.89 | $9.91 | 1,407,926.8 | -51.06% |
| 2024-10 | $27.01 | $18.00 | $9.01 | 218,257.6 | -27.70% |
| 2024-09 | $70.00 | $26.00 | $44.00 | 6,284,411.3 | -8.45% |
| 2024-08 | $78.80 | $17.40 | $61.40 | 9,855,930.9 | -2.07% |
| 2024-07 | $43.00 | $25.00 | $18.00 | 625,201.5 | -22.87% |
| 2024-06 | $62.10 | $30.44 | $31.66 | 92,839.6 | -27.82% |
| 2024-05 | $62.00 | $35.23 | $26.77 | 56,252.0 | +44.69% |
| 2024-04 | $73.38 | $35.64 | $37.74 | 31,245.0 | -49.44% |
| 2024-03 | $85.00 | $48.00 | $37.00 | 311,590.5 | +36.01% |
| 2024-02 | $87.00 | $46.05 | $40.95 | 126,521.3 | +14.05% |
| 2024-01 | $64.00 | $35.05 | $28.95 | 23,015.3 | -28.17% |
0.34%
0.09%
大文字化:
|
ボリューム (24 時間):