Keros Therapeutics Inc (KROS)

KROS
🏛️ アメリカ →
15.82
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 41.04 41.44 39.71 39.76 0.2M
2023-12-28 40.28 41.50 40.22 41.05 0.2M
2023-12-27 40.27 41.93 39.88 40.45 0.3M
2023-12-26 38.62 40.43 37.72 40.24 0.8M
2023-12-22 36.84 38.98 36.72 38.21 0.3M
2023-12-21 34.30 36.54 34.30 36.34 0.3M
2023-12-20 34.34 35.96 33.71 33.78 0.4M
2023-12-19 33.23 35.13 32.39 34.56 0.4M
2023-12-18 32.42 33.48 32.10 32.85 0.3M
2023-12-15 34.00 34.63 32.07 32.52 0.5M
2023-12-14 30.83 34.07 30.34 33.75 1.0M
2023-12-13 29.84 30.44 28.47 30.31 0.3M
2023-12-12 28.43 30.17 27.31 29.66 0.6M
2023-12-11 34.15 34.15 27.91 28.33 1.6M
2023-12-08 35.89 36.85 34.97 35.65 0.3M
2023-12-07 33.45 35.64 33.29 35.51 0.4M
2023-12-06 32.71 34.34 32.71 33.47 0.2M
2023-12-05 31.47 32.48 31.08 32.42 0.3M
2023-12-04 30.49 32.26 30.49 31.83 0.1M
2023-12-01 30.33 31.97 29.89 30.64 0.4M
2023-11-30 30.86 31.40 29.96 30.34 0.3M
2023-11-29 29.80 31.26 29.49 30.41 0.4M
2023-11-28 29.99 30.37 29.54 29.60 0.4M
2023-11-27 30.77 30.86 29.32 30.17 0.2M
2023-11-24 30.36 30.97 30.15 30.77 0.1M
2023-11-22 31.28 31.44 30.06 30.36 0.1M
2023-11-21 29.73 31.00 29.37 30.84 0.2M
2023-11-20 30.36 31.50 29.80 30.00 0.2M
2023-11-17 31.38 31.75 29.94 30.28 0.3M
2023-11-16 31.84 32.35 30.73 31.48 0.3M
2023-11-15 31.62 33.22 31.00 31.86 0.2M
2023-11-14 31.21 32.33 31.09 31.69 0.3M
2023-11-13 29.44 30.41 28.15 29.99 0.3M
2023-11-10 29.53 29.92 28.80 29.57 0.4M
2023-11-09 31.34 31.61 29.36 29.47 0.3M
2023-11-08 32.10 32.10 30.15 31.04 0.6M
2023-11-07 31.61 32.19 30.38 31.85 0.4M
2023-11-06 32.67 34.25 31.64 31.69 0.2M
2023-11-03 29.08 32.16 28.90 31.94 0.2M
2023-11-02 29.39 29.64 28.33 28.67 0.2M
2023-11-01 28.79 29.66 28.30 28.59 0.4M
2023-10-31 27.75 28.69 27.70 28.54 0.2M
2023-10-30 28.01 28.87 27.75 28.02 0.3M
2023-10-27 28.35 29.23 27.54 27.66 0.3M
2023-10-26 27.25 28.45 27.02 28.17 0.1M
2023-10-25 28.27 28.60 27.08 27.12 0.2M
2023-10-24 28.63 29.60 28.41 28.60 0.3M
2023-10-23 28.20 28.88 27.50 28.50 0.2M
2023-10-20 27.98 29.04 27.71 28.34 0.1M
2023-10-19 28.70 28.85 27.84 27.94 0.1M
2023-10-18 29.92 29.92 28.70 28.72 0.1M
2023-10-17 28.73 30.69 28.20 29.93 0.2M
2023-10-16 28.17 29.04 27.59 28.85 0.1M
2023-10-13 28.29 28.34 27.61 28.11 0.1M
2023-10-12 29.43 29.50 27.71 28.27 0.3M
2023-10-11 30.40 30.95 29.34 29.53 0.2M
2023-10-10 30.42 31.34 30.27 30.37 0.3M
2023-10-09 30.88 30.97 29.78 30.52 0.2M
2023-10-06 32.61 32.68 30.71 30.97 0.2M
2023-10-05 30.86 33.19 30.82 32.84 0.6M
2023-10-04 30.79 31.06 30.23 30.85 0.1M
2023-10-03 30.77 31.35 30.24 30.85 0.1M
2023-10-02 31.88 33.08 30.57 30.82 0.3M
2023-09-29 32.79 33.86 31.77 31.88 0.3M
2023-09-28 31.92 32.72 31.20 32.64 0.1M
2023-09-27 32.41 33.25 31.87 32.04 0.2M
2023-09-26 31.55 32.86 31.17 32.12 0.3M
2023-09-25 32.71 32.80 31.53 31.57 0.2M
2023-09-22 33.01 33.93 32.32 32.85 0.1M
2023-09-21 33.02 33.52 32.54 33.01 0.1M
2023-09-20 35.11 35.16 33.40 33.47 0.1M
2023-09-19 35.58 36.16 34.83 35.15 0.5M
2023-09-18 36.17 36.35 34.98 35.52 0.2M
2023-09-15 35.21 36.57 34.99 36.36 0.8M
2023-09-14 35.53 35.58 34.74 35.15 0.2M
2023-09-13 36.56 37.78 34.94 35.34 0.2M
2023-09-12 36.56 37.47 36.38 36.60 0.2M
2023-09-11 36.09 37.02 35.08 36.51 0.2M
2023-09-08 35.68 36.22 35.04 36.04 0.1M
2023-09-07 35.79 36.29 35.23 35.75 0.2M
2023-09-06 35.59 36.34 35.37 35.84 0.2M
2023-09-05 36.12 36.52 34.93 35.42 0.2M
2023-09-01 35.23 36.28 35.09 36.24 0.1M
2023-08-31 35.50 35.85 34.88 35.11 0.2M
2023-08-30 35.12 36.05 34.68 35.58 0.1M
2023-08-29 35.47 36.12 34.07 35.11 0.2M
2023-08-28 36.26 36.60 35.44 35.61 0.1M
2023-08-25 35.58 36.71 35.30 36.23 0.1M
2023-08-24 35.91 36.01 35.32 35.55 0.1M
2023-08-23 36.84 37.35 34.68 36.01 0.2M
2023-08-22 35.88 37.05 35.00 36.78 0.2M
2023-08-21 34.13 36.73 33.68 35.62 0.2M
2023-08-18 33.16 34.31 33.10 34.20 0.2M
2023-08-17 33.36 33.99 33.09 33.55 0.2M
2023-08-16 34.58 35.09 33.27 33.30 0.2M
2023-08-15 35.26 35.88 34.44 34.76 0.1M
2023-08-14 35.60 35.68 34.70 35.36 0.1M
2023-08-11 36.36 36.72 35.71 35.83 0.2M
2023-08-10 36.55 37.79 36.07 36.65 0.1M
2023-08-09 36.91 37.19 35.58 36.36 0.2M
2023-08-08 40.01 40.97 36.46 36.90 0.2M
2023-08-07 41.95 41.95 39.14 40.42 0.2M
2023-08-04 40.62 41.67 40.01 41.13 0.1M
2023-08-03 39.57 41.01 39.57 40.26 0.1M
2023-08-02 40.55 40.73 39.70 39.99 0.1M
2023-08-01 41.68 41.68 40.37 41.11 0.1M
2023-07-31 42.90 43.10 40.87 41.88 0.1M
2023-07-28 39.51 42.38 39.51 41.97 0.4M
2023-07-27 43.02 43.02 39.10 39.26 0.7M
2023-07-26 44.13 44.95 42.48 42.68 0.1M
2023-07-25 42.81 43.33 42.51 42.97 0.1M
2023-07-24 43.16 43.16 41.94 43.01 0.1M
2023-07-21 43.01 43.15 42.04 43.02 0.1M
2023-07-20 43.01 43.80 42.39 42.74 0.1M
2023-07-19 41.83 43.50 41.61 43.02 0.2M
2023-07-18 41.90 42.35 40.93 41.73 0.1M
2023-07-17 40.84 43.54 40.84 42.00 0.2M
2023-07-14 40.21 40.72 39.16 40.65 0.1M
2023-07-13 40.30 41.22 40.00 40.28 0.1M
2023-07-12 39.19 40.16 38.81 40.12 0.1M
2023-07-11 39.49 40.04 38.80 38.86 0.1M
2023-07-10 38.98 40.45 38.98 39.65 0.2M
2023-07-07 39.05 39.36 38.41 38.96 0.1M
2023-07-06 38.96 39.28 37.98 38.98 0.1M
2023-07-05 39.70 40.24 39.24 39.36 0.1M
2023-07-03 40.06 40.80 39.35 39.87 0.1M
2023-06-30 40.06 40.92 39.04 40.18 0.3M
2023-06-29 40.57 40.83 39.66 39.87 0.2M
2023-06-28 40.40 40.91 40.07 40.74 0.1M
2023-06-27 40.52 40.93 39.69 40.42 0.1M
2023-06-26 41.19 41.27 39.54 40.36 0.2M
2023-06-23 41.10 42.87 40.63 41.48 0.9M
2023-06-22 39.68 41.94 38.91 41.50 0.3M
2023-06-21 39.36 39.99 38.57 39.69 0.2M
2023-06-20 37.58 39.45 37.03 39.45 0.4M
2023-06-16 39.46 40.30 37.66 37.79 0.5M
2023-06-15 38.32 39.26 37.42 38.83 0.6M
2023-06-14 40.22 41.15 38.46 38.59 0.3M
2023-06-13 41.10 41.92 39.66 39.96 0.5M
2023-06-12 44.27 44.27 40.78 40.99 0.3M
2023-06-09 47.60 47.62 42.23 43.89 1.1M
2023-06-08 47.98 49.21 47.11 48.96 0.2M
2023-06-07 48.74 49.20 47.96 48.11 0.1M
2023-06-06 49.58 50.48 48.43 48.79 0.1M
2023-06-05 48.66 50.00 48.46 49.48 0.1M
2023-06-02 48.28 49.22 47.11 49.17 0.1M
2023-06-01 47.81 48.40 47.18 47.80 0.2M
2023-05-31 48.62 51.06 47.43 47.86 0.3M
2023-05-30 49.17 50.77 47.67 48.64 0.1M
2023-05-26 50.00 51.02 48.98 49.15 0.2M
2023-05-25 51.08 51.16 49.92 50.25 0.3M
2023-05-24 50.44 51.15 49.34 51.01 0.3M
2023-05-23 48.70 50.83 48.70 50.58 0.3M
2023-05-22 49.09 50.21 48.64 48.92 0.1M
2023-05-19 47.15 49.43 46.96 48.78 0.2M
2023-05-18 45.95 46.75 44.03 46.72 0.2M
2023-05-17 46.31 46.70 44.61 46.20 0.2M
2023-05-16 46.15 47.30 45.54 46.35 0.2M
2023-05-15 44.97 47.16 44.80 46.95 0.2M
2023-05-12 45.15 45.74 43.98 44.96 0.1M
2023-05-11 44.62 45.95 44.36 44.82 0.1M
2023-05-10 44.89 45.44 44.48 45.02 0.2M
2023-05-09 42.69 44.88 42.38 44.25 0.4M
2023-05-08 43.83 44.33 42.19 43.10 0.1M
2023-05-05 45.54 46.58 43.48 44.12 0.1M
2023-05-04 44.97 46.24 43.08 45.52 0.1M
2023-05-03 45.08 46.84 43.65 45.29 0.2M
2023-05-02 45.86 46.73 43.66 44.97 0.2M
2023-05-01 44.17 46.50 44.17 46.07 0.1M
2023-04-28 43.73 45.23 42.34 44.36 0.1M
2023-04-27 43.61 44.09 42.30 43.82 0.1M
2023-04-26 43.69 44.44 42.66 43.49 0.1M
2023-04-25 43.81 44.62 42.69 43.86 0.1M
2023-04-24 44.90 45.32 43.28 44.18 0.1M
2023-04-21 44.99 47.03 44.72 45.26 0.2M
2023-04-20 42.52 45.36 42.23 45.12 0.3M
2023-04-19 41.61 43.86 41.52 43.00 0.1M
2023-04-18 41.13 41.87 40.22 41.75 0.1M
2023-04-17 39.18 41.26 38.84 40.84 0.1M
2023-04-14 39.35 40.04 38.53 38.79 0.3M
2023-04-13 37.72 40.79 37.72 39.66 0.2M
2023-04-12 37.85 38.64 37.11 37.26 0.1M
2023-04-11 38.40 39.15 37.50 37.58 0.1M
2023-04-10 39.91 40.04 37.70 38.40 0.2M
2023-04-06 39.80 40.67 38.79 40.14 0.3M
2023-04-05 41.76 42.35 39.58 39.79 0.2M
2023-04-04 43.34 43.41 41.17 41.94 0.1M
2023-04-03 42.99 44.05 42.01 43.08 0.1M
2023-03-31 42.54 43.30 40.41 42.70 0.2M
2023-03-30 43.78 43.95 40.78 42.13 0.2M
2023-03-29 42.10 44.32 42.10 43.49 0.2M
2023-03-28 41.54 44.54 39.98 41.56 0.1M
2023-03-27 41.92 42.74 40.51 41.73 0.2M
2023-03-24 41.64 42.27 40.06 41.44 0.3M
2023-03-23 42.96 43.49 40.92 41.97 0.1M
2023-03-22 43.81 45.37 42.27 42.32 0.2M
2023-03-21 44.12 44.94 43.20 44.04 0.2M
2023-03-20 42.82 43.39 41.86 43.37 0.1M
2023-03-17 43.39 43.69 41.36 42.58 0.3M
2023-03-16 42.89 44.20 41.52 43.61 0.1M
2023-03-15 44.19 45.14 43.16 43.54 0.2M
2023-03-14 45.74 48.21 44.71 45.14 0.3M
2023-03-13 43.66 47.37 43.66 44.93 0.2M
2023-03-10 48.13 48.24 42.29 44.27 0.7M
2023-03-09 54.12 54.12 47.80 48.33 0.4M
2023-03-08 50.85 54.03 50.00 53.75 1.0M
2023-03-07 52.31 53.05 49.65 51.08 0.3M
2023-03-06 58.63 59.13 51.82 52.20 0.8M
2023-03-03 56.07 59.96 55.56 59.32 0.3M
2023-03-02 54.59 56.57 54.59 55.75 0.1M
2023-03-01 53.37 55.01 53.14 54.76 0.2M
2023-02-28 53.18 54.50 52.58 53.22 0.3M
2023-02-27 53.71 54.21 53.01 53.35 0.1M
2023-02-24 53.33 53.57 52.64 53.20 0.1M
2023-02-23 54.22 54.58 53.24 54.06 0.1M
2023-02-22 53.87 54.21 52.98 54.02 0.1M
2023-02-21 54.16 54.61 51.40 53.61 0.2M
2023-02-17 54.65 55.58 54.16 54.99 0.1M
2023-02-16 55.97 56.12 54.15 54.38 0.2M
2023-02-15 56.33 56.81 55.18 56.74 0.4M
2023-02-14 53.52 57.03 53.52 56.80 0.2M
2023-02-13 53.61 53.81 52.42 53.02 0.1M
2023-02-10 53.09 53.96 52.76 53.53 0.1M
2023-02-09 54.16 55.36 52.87 53.21 0.2M
2023-02-08 55.63 56.17 53.70 54.00 0.2M
2023-02-07 56.36 56.36 53.96 55.97 0.1M
2023-02-06 57.10 59.00 55.70 56.21 0.2M
2023-02-03 56.86 58.54 56.81 57.43 0.5M
2023-02-02 58.90 58.90 56.73 57.90 0.1M
2023-02-01 58.65 59.62 57.33 58.27 0.2M
2023-01-31 58.43 59.38 57.68 58.57 0.2M
2023-01-30 57.59 59.15 57.13 58.54 0.2M
2023-01-27 57.60 59.53 57.51 58.02 0.2M
2023-01-26 58.31 58.94 57.05 57.83 0.4M
2023-01-25 55.22 58.00 54.31 57.83 0.5M
2023-01-24 51.13 55.70 51.13 55.30 0.3M
2023-01-23 50.71 53.00 50.55 51.35 0.3M
2023-01-20 50.33 50.75 48.45 50.55 0.2M
2023-01-19 49.34 50.55 48.43 49.91 0.1M
2023-01-18 50.18 50.87 48.14 49.18 0.1M
2023-01-17 47.61 50.08 47.26 49.86 0.3M
2023-01-13 47.95 49.96 47.65 49.16 0.2M
2023-01-12 48.32 49.00 47.40 48.74 0.2M
2023-01-11 48.83 50.67 47.43 48.23 0.2M
2023-01-10 46.62 49.69 46.62 49.18 0.2M
2023-01-09 47.90 48.69 45.50 46.39 0.1M
2023-01-06 45.98 48.08 45.46 47.68 0.1M
2023-01-05 44.83 46.62 44.83 45.74 0.2M
2023-01-04 45.98 46.25 45.00 45.45 0.2M
2023-01-03 48.40 49.00 44.50 45.97 0.1M