
Kiniksa Pharmaceuticals International PLC (KNSA)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.6699 | 3.41263372389 | 19.63 | 20.3 | 19.2 | 592913 | 19.73443504 | CS |
4 | -0.5301 | -2.54488718195 | 20.83 | 20.83 | 18.12 | 571524 | 19.65905599 | CS |
12 | -0.7901 | -3.74632527264 | 21.09 | 21.91 | 17.82 | 504793 | 19.78822387 | CS |
26 | -7.1801 | -26.1284570597 | 27.48 | 28.15 | 17.82 | 417802 | 21.9399743 | CS |
52 | -9.99999999998E-5 | -0.000492610837437 | 20.3 | 28.15 | 16.56 | 419346 | 21.55322016 | CS |
156 | 9.8599 | 94.44348659 | 10.44 | 28.15 | 7.36 | 396241 | 16.85874669 | CS |
260 | 2.0499 | 11.2323287671 | 18.25 | 33 | 7.36 | 397434 | 16.72025595 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 19.69 | -0.03 | -0.15 | 19.92 | 20.16 | 19.665 | 1241410 |
1740526500 | 19.72 | 0.09 | 0.46 | 19.675 | 20.15 | 19.35 | 703567 |
1740440100 | 19.63 | -0.39 | -1.95 | 20.02 | 20.04 | 19.63 | 382583 |
1740180900 | 20.02 | 0.33 | 1.68 | 19.9 | 20.09 | 19.5 | 404104 |
1740094500 | 19.69 | -0.03 | -0.15 | 19.63 | 19.81 | 19.31 | 214025 |
1740008100 | 19.72 | 0.17 | 0.87 | 19.57 | 20.2 | 19.535 | 460632 |
1739921700 | 19.55 | -0.19 | -0.96 | 19.99 | 20 | 19.4259 | 223010 |
1739576100 | 19.74 | 0.09 | 0.46 | 19.9 | 20.32 | 19.58 | 634619 |
1739489700 | 19.65 | 0.37 | 1.92 | 19.28 | 19.68 | 19.175 | 268841 |
1739403300 | 19.28 | -0.42 | -2.13 | 19.345 | 19.519 | 19.165 | 238787 |
1739316900 | 19.7 | 0.1 | 0.51 | 19.2 | 19.75 | 18.12 | 569501 |
1739230500 | 19.6 | 0.11 | 0.56 | 19.62 | 19.96 | 19.37 | 357168 |
1738971300 | 19.49 | -0.8 | -3.94 | 20.18 | 20.18 | 19.39 | 356824 |
1738884900 | 20.29 | 0.66 | 3.36 | 19.75 | 20.73 | 19.6 | 1684651 |
1738798500 | 19.63 | 0.89 | 4.75 | 18.8 | 19.84 | 18.52 | 830846 |
1738712100 | 18.74 | -0.14 | -0.74 | 19 | 19.19 | 18.73 | 815757 |
1738625700 | 18.88 | -0.72 | -3.67 | 19.58 | 19.58 | 18.85 | 533937 |
1738366500 | 19.6 | -0.28 | -1.41 | 20.1 | 20.1 | 19.545 | 570334 |
1738280100 | 19.88 | -0.78 | -3.78 | 20.83 | 20.83 | 19.76 | 278623 |
1738193700 | 20.66 | 0.48 | 2.38 | 20.24 | 20.89 | 20.24 | 535588 |
1738107300 | 20.18 | -0.58 | -2.79 | 20.8 | 20.9 | 20.18 | 838580 |
1738020900 | 20.76 | 0.73 | 3.64 | 20.07 | 20.78 | 19.78 | 918268 |
1737761700 | 20.03 | 0.82 | 4.27 | 19.76 | 20.58 | 19.52 | 797046 |
1737675300 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
1737588900 | 19.21 | 0.5 | 2.67 | 18.78 | 19.26 | 18.47 | 552661 |
1737502500 | 18.71 | 0.17 | 0.92 | 18.78 | 18.935 | 18.4877 | 705004 |
1737156900 | 18.54 | 0.15 | 0.82 | 18.44 | 18.74 | 18.27 | 482338 |
1737070500 | 18.39 | -0.43 | -2.28 | 18.71 | 18.86 | 18.32 | 424395 |
1736984100 | 18.82 | 0.48 | 2.62 | 18.81 | 19.05 | 18.58 | 552336 |
1736897700 | 18.34 | 0.17 | 0.94 | 18.33 | 18.9199 | 18.22 | 639226 |
1736811300 | 18.17 | -1.76 | -8.83 | 18.31 | 19.485 | 17.82 | 684118 |
1736552100 | 19.93 | -0.37 | -1.82 | 20.16 | 20.58 | 19.54 | 567264 |
1736379300 | 20.3 | 0.3 | 1.50 | 19.86 | 20.365 | 19.7608 | 369575 |
1736292900 | 20 | -0.02 | -0.10 | 20.0999 | 20.32 | 19.97 | 370960 |
1736206500 | 20.02 | -0.29 | -1.43 | 20.32 | 20.365 | 20 | 533209 |
1735947300 | 20.31 | 0.37 | 1.86 | 19.99 | 20.38 | 19.92 | 376639 |
1735860900 | 19.94 | 0.16 | 0.81 | 20 | 20.34 | 19.755 | 503739 |
1735688100 | 19.78 | 0.18 | 0.92 | 19.74 | 20.13 | 19.47 | 399189 |
1735601700 | 19.6 | -0.41 | -2.05 | 19.87 | 19.87 | 19.5 | 862748 |
1735342500 | 20.01 | -0.1 | -0.50 | 19.91 | 20.125 | 19.52 | 392108 |
1735256100 | 20.11 | 0.17 | 0.85 | 19.7 | 20.24 | 19.51 | 668884 |
1735077840 | 19.94 | -0.31 | -1.53 | 20.27 | 20.27 | 19.7901 | 73897 |
1734996900 | 20.25 | -0.34 | -1.65 | 20.57 | 20.75 | 20.11 | 367917 |
1734737700 | 20.59 | 0.1 | 0.49 | 20.3 | 20.69 | 20.2 | 550221 |
1734651300 | 20.49 | 0.43 | 2.14 | 20.21 | 20.709 | 20.06 | 380288 |
1734564900 | 20.06 | -0.43 | -2.10 | 20.49 | 20.85 | 20.02 | 402666 |
1734478500 | 20.49 | 0.17 | 0.84 | 20.265 | 20.69 | 19.97 | 260049 |
1734392100 | 20.32 | 0.12 | 0.59 | 20.11 | 20.916 | 20 | 320453 |
1734132900 | 20.2 | 0.06 | 0.30 | 20.02 | 20.28 | 19.94 | 189703 |
1734046500 | 20.14 | -1.11 | -5.22 | 21.01 | 21.12 | 19.86 | 318821 |
1733960100 | 21.25 | -0.16 | -0.75 | 21.35 | 21.44 | 21.04 | 204631 |
1733873700 | 21.41 | 0.09 | 0.42 | 21.285 | 21.91 | 21.26 | 223052 |
1733787300 | 21.32 | -0.19 | -0.88 | 21.37 | 21.825 | 21.13 | 266673 |
1733528100 | 21.51 | 0.53 | 2.53 | 21 | 21.56 | 20.77 | 312611 |
1733441700 | 20.98 | -0.15 | -0.71 | 21.01 | 21.3 | 20.75 | 214796 |
1733355300 | 21.13 | -0.04 | -0.19 | 20.98 | 21.25 | 20.91 | 321856 |
1733268900 | 21.17 | -0.68 | -3.11 | 21.72 | 21.74 | 20.7 | 334673 |
1733182500 | 21.85 | -0.23 | -1.04 | 22.155 | 22.31 | 21.8 | 342603 |
1732917840 | 22.08 | -0.24 | -1.08 | 22.31 | 22.33 | 21.715 | 120574 |
1732750500 | 22.32 | 0.28 | 1.27 | 22.235 | 22.48 | 21.935 | 160072 |
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