Hot Features
プレミアム
Kura Sushi USA Inc (KRUS)
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 | -6.13 | -6.14536340852 | 99.75 | 101.32 | 91.55 | 104950 | 95.78936063 | CS |
| 4 | -3.28 | -3.38493292054 | 96.9 | 110.66 | 91.55 | 112807 | 102.02066736 | CS |
| 12 | 9.64 | 11.4789235532 | 83.98 | 110.66 | 74.63 | 145811 | 94.20560935 | CS |
| 26 | 6.31 | 7.22712175009 | 87.31 | 110.66 | 48.66 | 179216 | 74.69090393 | CS |
| 52 | 23.17 | 32.8885734564 | 70.45 | 122.81 | 48.66 | 153153 | 84.34292947 | CS |
| 156 | 31.14 | 49.8399487836 | 62.48 | 122.81 | 30.95 | 128083 | 73.5103793 | CS |
| 260 | 67.01 | 251.822623074 | 26.61 | 122.81 | 5.07 | 105932 | 60.43718323 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 93.62 | -0.1 | -0.11 | 92.05 | 96.7913 | 92.015 | 143996 |
| 1734651300 | 93.72 | 2.02 | 2.20 | 93.6 | 94.7 | 92.11 | 107103 |
| 1734564900 | 91.7 | -6.35 | -6.48 | 98.84 | 99.32 | 91.55 | 100129 |
| 1734478500 | 98.05 | -0.07 | -0.07 | 97.74 | 99.96 | 96.63 | 97050 |
| 1734392100 | 98.12 | 1.19 | 1.23 | 97.17 | 101.32 | 96 | 134647 |
| 1734132900 | 96.93 | -3.28 | -3.27 | 99.75 | 101.175 | 95.21 | 85820 |
| 1734046500 | 100.21 | -2.96 | -2.87 | 102.75 | 103.8806 | 100.01 | 95279 |
| 1733960100 | 103.17 | 2.78 | 2.77 | 102.58 | 104.64 | 101.575 | 76104 |
| 1733873700 | 100.39 | -1.44 | -1.41 | 101.8 | 105.215 | 100.39 | 81109 |
| 1733787300 | 101.83 | -4.93 | -4.62 | 107.4 | 108.46 | 99.29 | 136597 |
| 1733528100 | 106.76 | 2.79 | 2.68 | 105.93 | 110.66 | 104.21 | 125656 |
| 1733441700 | 103.97 | 0.29 | 0.28 | 104 | 108.36 | 103.94 | 134849 |
| 1733355300 | 103.68 | 1.34 | 1.31 | 102.53 | 105.975 | 102.35 | 92981 |
| 1733268900 | 102.34 | -1.66 | -1.60 | 103.41 | 104.575 | 100.44 | 90408 |
| 1733182500 | 104 | -2.92 | -2.73 | 106.99 | 106.99 | 100.97 | 130147 |
| 1732917840 | 106.92 | 1.22 | 1.15 | 106.53 | 108.82 | 105.65 | 70589 |
| 1732750500 | 105.7 | 0.32 | 0.30 | 105.71 | 107.605 | 104.22 | 77782 |
| 1732664100 | 105.38 | -0.9 | -0.85 | 106.71 | 106.99 | 104.23 | 94083 |
| 1732577700 | 106.28 | 2.59 | 2.50 | 104.41 | 108 | 103.9903 | 149899 |
| 1732318500 | 103.69 | 8.15 | 8.53 | 96.9 | 104.51 | 96.805 | 187957 |
| 1732232100 | 95.54 | 6.41 | 7.19 | 90.29 | 95.91 | 89.93 | 177043 |
| 1732145700 | 89.13 | 3.17 | 3.69 | 85.96 | 89.3189 | 85.27 | 85567 |
| 1732059300 | 85.96 | 1.49 | 1.76 | 82.72 | 86.74 | 82.72 | 288268 |
| 1731972900 | 84.47 | -4.75 | -5.32 | 89.28 | 90.51 | 82.84 | 190691 |
| 1731713700 | 89.22 | -4.22 | -4.52 | 93.5 | 93.5 | 88.83 | 100623 |
| 1731627300 | 93.44 | 0.86 | 0.93 | 92 | 95.44 | 91.01 | 142768 |
| 1731540900 | 92.58 | 1.55 | 1.70 | 92.15 | 94.48 | 90.355 | 211707 |
| 1731454500 | 91.03 | -1.3 | -1.41 | 88.86 | 92.92 | 88.41 | 569667 |
| 1731368100 | 92.33 | 1.36 | 1.49 | 91.01 | 93.96 | 89.5 | 125431 |
| 1731108900 | 90.97 | -4.12 | -4.33 | 95.09 | 98.84 | 90.2301 | 237738 |
| 1731022500 | 95.09 | -8.39 | -8.11 | 94 | 105.31 | 89 | 405792 |
| 1730936100 | 103.48 | 3.48 | 3.48 | 103.87 | 106 | 100.846 | 282103 |
| 1730849700 | 100 | 7.09 | 7.63 | 93.33 | 101.29 | 93.33 | 137280 |
| 1730763300 | 92.91 | -6.9 | -6.91 | 99.02 | 99.705 | 92.7 | 242004 |
| 1730500500 | 99.81 | -0.01 | -0.01 | 99.71 | 103.745 | 99.59 | 174677 |
| 1730414100 | 99.82 | 1.17 | 1.19 | 98.92 | 100.6209 | 96.72 | 102648 |
| 1730327700 | 98.65 | -4.2 | -4.08 | 101.77 | 102.8 | 97.69 | 328715 |
| 1730241300 | 102.85 | 4.29 | 4.35 | 98.39 | 104.41 | 97.155 | 334068 |
| 1730154900 | 98.56 | 4.24 | 4.50 | 95.81 | 99.36 | 94.5 | 91047 |
| 1729895700 | 94.32 | -0.18 | -0.19 | 95.48 | 95.98 | 93.92 | 61955 |
| 1729809300 | 94.5 | 1.29 | 1.38 | 93.88 | 95.5 | 92.56 | 98298 |
| 1729722900 | 93.21 | -1.95 | -2.05 | 95 | 96 | 92.52 | 103217 |
| 1729636500 | 95.16 | 5.51 | 6.15 | 88.99 | 95.91 | 88.02 | 203124 |
| 1729550100 | 89.65 | -0.86 | -0.95 | 90.8 | 93.45 | 89.23 | 193645 |
| 1729290900 | 90.51 | 2.53 | 2.88 | 88.6 | 90.65 | 86.4983 | 152092 |
| 1729204500 | 87.98 | 4.19 | 5.00 | 84.49 | 88.63 | 83.44 | 178880 |
| 1729118100 | 83.79 | -0.22 | -0.26 | 84.99 | 85.38 | 80.385 | 83450 |
| 1729031700 | 84.01 | 0.02 | 0.02 | 83.96 | 84.65 | 82.28 | 64213 |
| 1728945300 | 83.99 | 1.65 | 2.00 | 82.14 | 84.07 | 81.0821 | 72687 |
| 1728686100 | 82.34 | 0.61 | 0.75 | 81.38 | 83.65 | 81.38 | 51924 |
| 1728599700 | 81.73 | -1.59 | -1.91 | 81.95 | 82.19 | 80.32 | 55840 |
| 1728513300 | 83.32 | 1 | 1.21 | 82.3 | 83.7716 | 80.75 | 61873 |
| 1728426900 | 82.32 | 0.93 | 1.14 | 81.38 | 83.88 | 81.1823 | 61945 |
| 1728340500 | 81.39 | -2.12 | -2.54 | 82.97 | 83.56 | 80.34 | 72746 |
| 1728081300 | 83.51 | 5.22 | 6.67 | 79.95 | 84.615 | 78.78 | 132657 |
| 1727994900 | 78.29 | 1.57 | 2.05 | 76 | 78.3 | 74.63 | 128775 |
| 1727908500 | 76.72 | -0.49 | -0.63 | 76.76 | 78.7793 | 76.06 | 128636 |
| 1727822100 | 77.21 | -3.35 | -4.16 | 79.97 | 80.3329 | 76.48 | 106757 |
| 1727735700 | 80.56 | -1.82 | -2.21 | 81.21 | 82.67 | 78.735 | 178940 |
| 1727476500 | 82.38 | -0.08 | -0.10 | 83.98 | 84.365 | 82.22 | 73025 |
| 1727390100 | 82.46 | 1.22 | 1.50 | 82.53 | 84.376 | 80.63 | 97637 |
| 1727303700 | 81.24 | -2.43 | -2.90 | 83.68 | 84.435 | 81.2 | 108301 |
| 1727217300 | 83.67 | -0.53 | -0.63 | 84.5 | 85.5 | 83.55 | 66794 |
| 1727130900 | 84.2 | 0.23 | 0.27 | 84.1 | 85.3535 | 82.53 | 72168 |
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
