Hot Features
プレミアム
Keros Therapeutics Inc (KROS)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -13.9 | -20.4682668237 | 67.91 | 70.26 | 53.99 | 491007 | 62.33937206 | CS |
| 4 | -6.82 | -11.2115732369 | 60.83 | 70.26 | 53.99 | 382346 | 62.13137592 | CS |
| 12 | 8.12 | 17.6944868163 | 45.89 | 70.26 | 44.59 | 358461 | 58.40255999 | CS |
| 26 | 1.31 | 2.48576850095 | 52.7 | 70.26 | 40.93 | 350173 | 52.71612831 | CS |
| 52 | 23.65 | 77.8985507246 | 30.36 | 73 | 27.31 | 370547 | 52.72106492 | CS |
| 156 | -6.86 | -11.2699195006 | 60.87 | 73 | 24.38 | 257800 | 47.3906758 | CS |
| 260 | 33.91 | 168.706467662 | 20.1 | 88.8 | 20.1 | 215593 | 48.18966837 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 54.01 | -2.61 | -4.61 | 56.53 | 57.01 | 53.72 | 566362 |
| 1731713700 | 56.62 | -3.73 | -6.18 | 60.35 | 60.58 | 55.26 | 526789 |
| 1731627300 | 60.35 | -2.72 | -4.31 | 63.04 | 63.51 | 60.28 | 564092 |
| 1731540900 | 63.07 | -1.81 | -2.79 | 65.04 | 65.93 | 62.07 | 393673 |
| 1731454500 | 64.879999 | -3.27 | -4.80 | 67.13 | 68.64 | 64.375 | 547899 |
| 1731368100 | 68.15 | 0.24 | 0.35 | 67.91 | 70.26 | 67.89 | 422580 |
| 1731108900 | 67.91 | 0.74 | 1.10 | 67.22 | 68.41 | 65.54 | 624526 |
| 1731022500 | 67.17 | 0.72 | 1.08 | 66.3 | 70 | 65.599999 | 372355 |
| 1730936100 | 66.45 | 3.87 | 6.18 | 65 | 66.959999 | 63.765 | 518414 |
| 1730849700 | 62.58 | 2.63 | 4.39 | 60 | 62.93 | 59.47 | 322659 |
| 1730763300 | 59.95 | 0.01 | 0.02 | 59.63 | 61.49 | 57.53 | 448280 |
| 1730500500 | 59.94 | 1.9 | 3.27 | 58.5 | 60.14 | 58.14 | 351458 |
| 1730414100 | 58.04 | -1.6 | -2.68 | 59.48 | 59.76 | 57.79 | 507852 |
| 1730327700 | 59.64 | -0.5 | -0.83 | 59.75 | 60.92 | 59.08 | 266405 |
| 1730241300 | 60.14 | -0.59 | -0.97 | 60.72 | 61.01 | 58.985 | 251099 |
| 1730154900 | 60.73 | -0.03 | -0.05 | 61.52 | 62.68 | 60.73 | 310258 |
| 1729895700 | 60.76 | 1.2 | 2.01 | 60 | 61.87 | 59.94 | 258241 |
| 1729809300 | 59.56 | 1.57 | 2.71 | 58.66 | 59.865 | 58.33 | 366465 |
| 1729722900 | 57.99 | -1.34 | -2.26 | 59.09 | 60.25 | 57.95 | 189334 |
| 1729636500 | 59.33 | -0.97 | -1.61 | 59.79 | 60.56 | 58.99 | 137583 |
| 1729550100 | 60.3 | -0.95 | -1.55 | 60.83 | 61.22 | 59.435 | 266958 |
| 1729290900 | 61.25 | 0.16 | 0.26 | 61.28 | 61.85 | 59.99 | 340419 |
| 1729204500 | 61.09 | -1.09 | -1.75 | 61.78 | 62.215 | 60.575 | 293522 |
| 1729118100 | 62.18 | 1.79 | 2.96 | 61.21 | 62.52 | 59.6 | 584100 |
| 1729031700 | 60.39 | -0.11 | -0.18 | 60.9 | 61.4 | 59.61 | 400976 |
| 1728945300 | 60.5 | 0.72 | 1.20 | 59.38 | 61.515 | 58.71 | 369159 |
| 1728686100 | 59.78 | 1.99 | 3.44 | 57.65 | 59.875 | 56.9524 | 224704 |
| 1728599700 | 57.79 | -0.18 | -0.31 | 57.27 | 58.05 | 56.79 | 266726 |
| 1728513300 | 57.97 | -1.7 | -2.85 | 59.67 | 60.1 | 57.87 | 145884 |
| 1728426900 | 59.67 | -0.45 | -0.75 | 60 | 61 | 59.56 | 166230 |
| 1728340500 | 60.12 | -0.78 | -1.28 | 61.09 | 61.68 | 58.66 | 218481 |
| 1728081300 | 60.9 | 1 | 1.67 | 60.21 | 61.33 | 59.495 | 282526 |
| 1727994900 | 59.9 | -1.41 | -2.30 | 61.09 | 61.14 | 59.4 | 238795 |
| 1727908500 | 61.31 | 1.52 | 2.54 | 59.37 | 61.68 | 58.685 | 457523 |
| 1727822100 | 59.79 | 1.72 | 2.96 | 58.27 | 59.92 | 57.25 | 504728 |
| 1727735700 | 58.07 | 1.62 | 2.87 | 56.38 | 58.4 | 55.53 | 343969 |
| 1727476500 | 56.45 | -0.43 | -0.76 | 57.31 | 58.19 | 55.9342 | 290997 |
| 1727390100 | 56.88 | 0.43 | 0.76 | 56.94 | 59.06 | 56.34 | 313863 |
| 1727303700 | 56.45 | 0.86 | 1.55 | 55.66 | 57.49 | 55.06 | 338353 |
| 1727217300 | 55.59 | 1.05 | 1.93 | 54.76 | 55.79 | 53.65 | 303059 |
| 1727130900 | 54.54 | -1.26 | -2.26 | 58.15 | 58.31 | 54.11 | 680959 |
| 1726871700 | 55.8 | -1.52 | -2.65 | 57.28 | 57.7699 | 55.79 | 846977 |
| 1726785300 | 57.32 | 1.61 | 2.89 | 57.21 | 58.275 | 56.3 | 393952 |
| 1726698900 | 55.71 | 0.67 | 1.22 | 55.04 | 57.08 | 54.44 | 229813 |
| 1726612500 | 55.04 | -0.58 | -1.04 | 55.68 | 55.72 | 54.6 | 464867 |
| 1726526100 | 55.62 | -1.36 | -2.39 | 57.09 | 57.77 | 55.205 | 280255 |
| 1726266900 | 56.98 | 0.58 | 1.03 | 56.94 | 58.36 | 55.89 | 356523 |
| 1726180500 | 56.4 | 1.65 | 3.01 | 54.5 | 56.48 | 54.07 | 429140 |
| 1726094100 | 54.75 | 0.06 | 0.11 | 54.59 | 55.2 | 53.595 | 443565 |
| 1726007700 | 54.69 | 0.81 | 1.50 | 54.08 | 55.245 | 53.45 | 271244 |
| 1725921300 | 53.88 | 1.37 | 2.61 | 52.54 | 55.25 | 52.54 | 344624 |
| 1725662100 | 52.51 | -1.17 | -2.18 | 53.83 | 54.82 | 51.81 | 402858 |
| 1725575700 | 53.68 | 0.75 | 1.42 | 52.68 | 55.005 | 51.73 | 470107 |
| 1725489300 | 52.93 | 5.14 | 10.76 | 47.7 | 54.62 | 47.7 | 772711 |
| 1725402900 | 47.79 | 2.44 | 5.38 | 45.48 | 51.37 | 45.48 | 379406 |
| 1725057300 | 45.35 | 0.04 | 0.09 | 45.41 | 46.65 | 44.93 | 197172 |
| 1724970900 | 45.31 | 0.25 | 0.55 | 45.41 | 46.24 | 44.85 | 93828 |
| 1724884500 | 45.06 | -0.31 | -0.68 | 45.37 | 46.04 | 44.59 | 79913 |
| 1724798100 | 45.37 | -0.04 | -0.09 | 45.38 | 45.62 | 44.62 | 105247 |
| 1724711700 | 45.41 | -0.1 | -0.22 | 45.89 | 46.48 | 45.145 | 175076 |
| 1724452500 | 45.51 | 0.77 | 1.72 | 44.87 | 45.84 | 44.45 | 580878 |
| 1724366100 | 44.74 | -2.2 | -4.69 | 47.05 | 47.05 | 44.66 | 393052 |
| 1724279700 | 46.94 | -0.44 | -0.93 | 47.67 | 48.64 | 46.21 | 302863 |
| 1724193300 | 47.38 | 0.04 | 0.08 | 47.39 | 47.99 | 46.235 | 158554 |
| 1724106900 | 47.34 | 1.8 | 3.95 | 45.53 | 47.64 | 45.14 | 273974 |
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
