Hot Features
プレミアム
KalVista Pharmaceuticals Inc (KALV)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.075 | 12.4421296296 | 8.64 | 9.94 | 8.5 | 332417 | 8.90842201 | CS |
| 4 | 0.7343 | 8.17642277328 | 8.9807 | 9.94 | 7.3 | 304461 | 8.41280696 | CS |
| 12 | -1.395 | -12.5562556256 | 11.11 | 11.11 | 7.3 | 372090 | 9.01628289 | CS |
| 26 | -2.425 | -19.9752883031 | 12.14 | 13.5225 | 7.3 | 356152 | 10.40384014 | CS |
| 52 | -5.485 | -36.0855263158 | 15.2 | 16.8793 | 7.3 | 455103 | 12.05701951 | CS |
| 156 | -2.805 | -22.4041533546 | 12.52 | 17.345 | 4.12 | 349706 | 10.59435124 | CS |
| 260 | -6.415 | -39.7706137632 | 16.13 | 45 | 4.12 | 319392 | 15.58677449 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 9.22 | 0.31 | 3.48 | 8.8699999 | 9.43 | 8.76 | 290903 |
| 1738366500 | 8.91 | 0.12 | 1.37 | 9.1199999 | 9.1199999 | 8.67 | 347522 |
| 1738280100 | 8.7899999 | 0.02 | 0.23 | 8.8699999 | 9.09 | 8.71 | 381957 |
| 1738193700 | 8.77 | -0.1 | -1.13 | 8.84 | 8.93 | 8.52 | 212998 |
| 1738107300 | 8.8699999 | 0.1 | 1.14 | 8.64 | 8.925 | 8.5 | 428703 |
| 1738020900 | 8.77 | 0.16 | 1.86 | 8.56 | 9.131 | 8.49 | 300116 |
| 1737761700 | 8.61 | 0.05 | 0.58 | 8.73 | 8.74 | 8.49 | 214257 |
| 1737675300 | 8.56 | 0 | 0.00 | 8.56 | 8.56 | 8.56 | 0 |
| 1737588900 | 8.56 | -0.19 | -2.17 | 8.74 | 8.8844 | 8.51 | 287265 |
| 1737502500 | 8.75 | 0.45 | 5.42 | 8.32 | 8.76 | 8.25 | 314423 |
| 1737156900 | 8.3 | 0.05 | 0.61 | 8.35 | 8.42 | 8.19 | 273558 |
| 1737070500 | 8.25 | 0.39 | 4.96 | 7.87 | 8.33 | 7.826 | 343135 |
| 1736984100 | 7.86 | 0.46 | 6.22 | 7.69 | 7.9 | 7.485 | 291436 |
| 1736897700 | 7.4 | -0.12 | -1.60 | 7.61 | 7.61 | 7.34 | 315068 |
| 1736811300 | 7.52 | -0.33 | -4.20 | 7.75 | 7.75 | 7.3 | 396957 |
| 1736552100 | 7.85 | -0.39 | -4.73 | 8.135 | 8.2 | 7.745 | 409195 |
| 1736379300 | 8.24 | -0.52 | -5.94 | 8.725 | 8.74 | 8.21 | 187990 |
| 1736292900 | 8.76 | 0.08 | 0.92 | 8.9807 | 9.08 | 8.65 | 180353 |
| 1736206500 | 8.68 | -0.35 | -3.88 | 9.03 | 9.1 | 8.6199999 | 177009 |
| 1735947300 | 9.03 | 0.17 | 1.92 | 8.945 | 9.1549 | 8.91 | 150037 |
| 1735860900 | 8.86 | 0.39 | 4.60 | 8.53 | 9.035 | 8.53 | 265538 |
| 1735688100 | 8.47 | 0.08 | 0.95 | 8.44 | 8.59 | 8.24 | 177308 |
| 1735601700 | 8.39 | -0.14 | -1.64 | 8.5 | 8.52 | 8.2568 | 232265 |
| 1735342500 | 8.53 | -0.3 | -3.40 | 8.67 | 8.795 | 8.46 | 224500 |
| 1735256100 | 8.83 | 0.07 | 0.80 | 8.66 | 8.83 | 8.49 | 159415 |
| 1735077840 | 8.76 | -0.07 | -0.79 | 8.82 | 8.825 | 8.475 | 125256 |
| 1734996900 | 8.83 | 0.47 | 5.62 | 8.46 | 8.86 | 8.15 | 848893 |
| 1734737700 | 8.36 | 0.27 | 3.34 | 8.0399999 | 8.55 | 8.03 | 964441 |
| 1734651300 | 8.09 | -0.37 | -4.37 | 8.5 | 8.7 | 8.07 | 403500 |
| 1734564900 | 8.46 | -0.19 | -2.20 | 9.1 | 9.1 | 8.25 | 756941 |
| 1734478500 | 8.65 | -0.3 | -3.35 | 8.93 | 9.07 | 8.52 | 375646 |
| 1734392100 | 8.95 | 0.26 | 2.99 | 8.75 | 9.22 | 8.615 | 637835 |
| 1734132900 | 8.69 | -0.06 | -0.63 | 8.528 | 8.91 | 8.5099 | 406633 |
| 1734046500 | 8.7449999 | -0.35 | -3.80 | 8.99 | 9.15 | 8.5 | 365412 |
| 1733960100 | 9.09 | -0.35 | -3.71 | 9.4149999 | 9.49 | 9.07 | 216734 |
| 1733873700 | 9.44 | 0.1 | 1.07 | 9.31 | 9.59 | 9.13 | 241842 |
| 1733787300 | 9.34 | -0.47 | -4.79 | 9.84 | 9.8699999 | 9.32 | 302798 |
| 1733528100 | 9.81 | 0.76 | 8.34 | 9.1649999 | 9.86 | 8.98 | 352197 |
| 1733441700 | 9.055 | -0.41 | -4.28 | 9.69 | 9.84 | 9 | 334962 |
| 1733355300 | 9.46 | -0.27 | -2.77 | 9.68 | 9.775 | 9.35 | 339606 |
| 1733268900 | 9.73 | -0.54 | -5.26 | 10.2 | 10.2 | 9.71 | 215294 |
| 1733182500 | 10.27 | 0.21 | 2.09 | 10 | 10.48 | 9.895 | 297734 |
| 1732917840 | 10.06 | -0.03 | -0.30 | 10.01 | 10.21 | 9.83 | 294977 |
| 1732750500 | 10.09 | 0.11 | 1.10 | 10.08 | 10.265 | 9.95 | 159130 |
| 1732664100 | 9.98 | -0.09 | -0.89 | 9.845 | 10.07 | 9.68 | 220255 |
| 1732577700 | 10.07 | -0.08 | -0.79 | 10.38 | 10.44 | 9.97 | 970614 |
| 1732318500 | 10.15 | 0.83 | 8.85 | 9.45 | 10.22 | 9.3 | 400654 |
| 1732232100 | 9.325 | 0.36 | 4.07 | 9.02 | 9.33 | 8.75 | 490832 |
| 1732145700 | 8.96 | -0.09 | -0.99 | 9.07 | 9.2449999 | 8.895 | 401002 |
| 1732059300 | 9.05 | -0.25 | -2.69 | 9.21 | 9.4 | 8.94 | 474720 |
| 1731972900 | 9.3 | -0.19 | -2.00 | 9.49 | 9.57 | 8.75 | 902578 |
| 1731713700 | 9.49 | -0.31 | -3.16 | 9.96 | 9.96 | 9.34 | 815011 |
| 1731627300 | 9.8 | -0.65 | -6.22 | 10.31 | 10.49 | 9.75 | 517023 |
| 1731540900 | 10.45 | -0.22 | -2.06 | 10.62 | 10.97 | 10.435 | 311549 |
| 1731454500 | 10.67 | -0.42 | -3.79 | 11.11 | 11.11 | 10.58 | 386858 |
| 1731368100 | 11.09 | -0.32 | -2.80 | 11.38 | 11.45 | 10.88 | 462026 |
| 1731108900 | 11.41 | 0.23 | 2.06 | 11.18 | 11.41 | 10.94 | 338400 |
| 1731022500 | 11.18 | -0.23 | -2.02 | 11.2888 | 11.575 | 11.015 | 222379 |
| 1730936100 | 11.41 | 0.16 | 1.42 | 11.98 | 12.02 | 11.21 | 389708 |
| 1730849700 | 11.25 | -0.38 | -3.27 | 11.45 | 11.68 | 10.78 | 621316 |
| 1730763300 | 11.63 | 1.02 | 9.61 | 11.3 | 12.85 | 11.15 | 722310 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
