Kiniksa Pharmaceuticals International PLC【KNSA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.65	2.73405136703	60.35	64.81	59.12	1048985	63.30168264	CS
4	13.01	26.5564400898	48.99	64.81	47.95	1050628	58.10183249	CS
12	14.65	30.9398099261	47.35	64.81	41.49	826164	53.67209302	CS
26	20.93	50.9617725834	41.07	64.81	37.02	722368	49.38155304	CS
52	34.42	124.800580131	27.58	64.81	26.27	599345	43.89353714	CS
156	48.26	351.237263464	13.74	64.81	13.55	523062	29.94365236	CS
260	47.85	338.16254417	14.15	64.81	7.36	463622	24.27361465	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	64.53	1.65	2.62	62.86	64.569999	62.036	626094
1782945300	62.885	-1.07	-1.67	63.64	64.0925	62.56	680266
1782858900	63.95	1.54	2.47	62.41	64.81	61.6	1357793
1782772500	62.41	3.21	5.42	60.35	63.77	59.12	1531787
1782513300	59.2	2.31	4.06	57.42	59.77	56.56	6756160
1782426900	56.89	-2.24	-3.79	58.84	59.73	56.86	681540
1782340500	59.13	-0.36	-0.61	59.41	61.1232	58.54	1053668
1782254100	59.49	2.36	4.13	57	59.935	56.5	771761
1782167700	57.13	2.02	3.67	55.69	57.81	55.69	609191
1781822100	55.11	0.9	1.66	55	55.99	54.33	781016
1781735700	54.21	1.91	3.65	52.68	54.24	52.49	644878
1781649300	52.3	-0.04	-0.08	52.2	52.44	51.0752	373538
1781562900	52.34	0.45	0.87	51.75	53.275	51.7	627322
1781303700	51.89	0.31	0.60	51.66	52.48	51.36	362793
1781217300	51.58	2.31	4.69	49.2	51.64	48.705	624191
1781130900	49.27	0.57	1.17	48.64	50.085	48.51	462746
1781044500	48.7	-0.34	-0.69	49.68	50.715	48.485	522434
1780958100	49.04	0.62	1.28	48.99	49.4	47.95	443926
1780698900	48.42	-0.81	-1.65	48.98	49.9899	48.21	344565
1780612500	49.23	1.38	2.88	47.98	50.48	47.425	470523
1780526100	47.85	0.93	1.98	47.41	48.435	47.24	496395
1780439700	46.92	-1.51	-3.12	47.79	47.89	46.1004	645620
1780353300	48.43	0.05	0.10	47.84	48.94	46.6301	750381
1780094100	48.38	-2.46	-4.84	50.72	50.8	48.06	722193
1780007700	50.84	-1	-1.93	52	52.01	50.7201	486955
1779921300	51.84	-1.02	-1.93	52.71	53.37	51.5	612565
1779834900	52.86	-0.38	-0.71	53.24	53.67	52.26	551376
1779489300	53.24	-0.41	-0.76	53.48	55.08	53.02	383859
1779402900	53.65	-0.63	-1.16	53.59	55.33	53.16	767625
1779316500	54.28	0.94	1.76	53.59	54.51	52.31	447326
1779230100	53.34	-0.3	-0.56	53.5	54.28	52.925	466139
1779143700	53.64	-2.87	-5.08	56.95	57.005	53.31	559969
1778884500	56.51	-2.03	-3.47	58	58.56	56.22	471553
1778798100	58.54	-0.58	-0.98	59.38	59.72	57.99	410093
1778711700	59.12	-0.36	-0.61	59.39	59.8699	58.52	379541
1778625300	59.48	1.11	1.90	58.69	59.87	58.14	511061
1778538900	58.37	-0.23	-0.39	58.98	59.745	57.36	399220
1778279700	58.6	1.67	2.93	57.06	58.85	56.83	394319
1778193300	56.93	-1.3	-2.23	57.62	57.62	55.76	545386
1778106900	58.23	1.49	2.63	56.52	58.26	55.82	856901
1778020500	56.74	-0.88	-1.53	57.415	58.2	56.09	624727
1777934100	57.62	2.35	4.25	54.97	57.72	54.45	763797
1777674900	55.27	1.49	2.77	53.78	55.28	52.765	1021730
1777588500	53.78	0.79	1.49	53.57	54.07	52.55	861462
1777502100	52.99	-0.86	-1.60	53.91	54.305	52.29	1276179
1777415700	53.85	10.24	23.48	47.2	54.23	45.01	3030429
1777329300	43.61	0.82	1.92	43	44.23	42.61	1294349
1777070100	42.79	-0.26	-0.60	43	43	41.945	645712
1776983700	43.05	0.01	0.02	43.3	43.84	42.51	567643
1776897300	43.04	0.59	1.39	42.84	43.69	42.67	703290
1776810900	42.45	-0.01	-0.02	42.46	43.46	41.49	1081600
1776724500	42.46	-2.44	-5.43	44.77	44.86	42.46	1209454
1776465300	44.9	-0.42	-0.93	45.4	45.91	44.74	1013453
1776378900	45.32	-0.57	-1.24	46.44	46.62	44.9	623196
1776292500	45.89	-1.03	-2.20	47	47.555	45.21	718316
1776206100	46.92	-0.38	-0.80	47.13	47.78	45.6027	727277
1776119700	47.3	0.22	0.47	47.35	48.455	46.604	351015
1775860500	47.08	-0.25	-0.53	47.21	47.74	46.78	477489
1775774100	47.33	0.3	0.64	46.69	47.55	44.4	664167
1775687700	47.03	-1.91	-3.90	49.0625	49.11	46.46	636420
1775601300	48.94	-0.61	-1.23	49.6	49.64	48.67	412377
1775514900	49.55	0.73	1.50	48.58	50.03	48.58	791302