クリスタル・バイオテック (KRYS)

KRYS
🏛️ アメリカ →
167.82
最終更新: 2025-09-26
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
2025-09-26 162.13 168.19 159.24 167.82 0.2M
2025-09-25 160.82 164.39 158.08 161.15 0.2M
2025-09-24 164.97 166.62 161.49 162.00 0.3M
2025-09-23 165.18 167.87 163.34 164.97 0.2M
2025-09-22 162.17 167.91 161.60 165.42 0.5M
2025-09-19 161.91 168.42 160.50 163.57 0.8M
2025-09-18 156.64 160.69 155.20 160.61 0.4M
2025-09-17 155.00 157.10 153.20 154.05 0.3M
2025-09-16 155.91 157.96 151.88 154.38 0.4M
2025-09-15 146.52 156.25 145.46 155.71 0.8M
2025-09-12 144.17 145.42 141.25 143.68 0.4M
2025-09-11 137.55 144.70 137.02 144.36 0.3M
2025-09-10 140.97 142.40 136.73 137.46 0.3M
2025-09-09 146.00 146.05 140.33 141.21 0.3M
2025-09-08 150.21 151.45 142.92 145.20 0.3M
2025-09-05 150.33 152.96 149.89 150.27 0.3M
2025-09-04 149.33 150.39 148.04 149.75 0.2M
2025-09-03 147.98 152.57 147.62 150.20 0.3M
2025-09-02 148.00 150.06 145.47 149.00 0.3M
2025-08-29 150.80 151.14 147.56 147.70 0.3M
2025-08-28 147.46 151.86 147.46 150.76 0.3M
2025-08-27 146.04 147.98 145.78 147.64 0.2M
2025-08-26 146.60 147.22 143.09 146.88 0.3M
2025-08-25 150.89 151.44 144.97 146.77 0.3M
2025-08-22 146.36 152.04 145.63 150.49 0.2M
2025-08-21 143.75 147.00 143.75 145.70 0.2M
2025-08-20 143.62 147.58 142.51 145.86 0.2M
2025-08-19 145.73 146.04 143.54 143.96 0.2M
2025-08-18 150.00 150.81 146.30 146.30 0.3M
2025-08-15 150.49 151.33 148.57 150.27 0.2M
2025-08-14 147.35 150.88 145.95 150.33 0.4M
2025-08-13 145.00 151.61 145.00 149.34 0.4M
2025-08-12 137.93 144.23 137.93 143.62 0.3M
2025-08-11 138.01 140.88 137.38 137.54 0.3M
2025-08-08 134.85 139.19 133.00 138.66 0.3M
2025-08-07 135.69 136.27 132.31 136.10 0.3M
2025-08-06 135.55 138.18 133.86 136.00 0.5M
2025-08-05 135.51 137.70 131.00 137.35 0.6M
2025-08-04 153.79 153.79 130.50 134.94 2.1M
2025-08-01 152.65 159.00 151.75 156.98 0.6M
2025-07-31 151.63 157.00 151.00 153.87 0.4M
2025-07-30 153.15 156.19 151.93 153.22 0.3M
2025-07-29 153.79 153.79 151.14 152.08 0.2M
2025-07-28 148.48 154.99 147.95 152.91 0.5M
2025-07-25 150.44 151.44 147.35 147.61 0.3M
2025-07-24 153.23 154.85 149.97 150.00 0.2M
2025-07-23 153.28 154.27 151.26 153.25 0.3M
2025-07-22 148.51 152.80 148.51 151.90 0.3M
2025-07-21 148.00 150.49 147.03 148.09 0.2M
2025-07-18 151.33 152.25 146.35 147.49 0.3M
2025-07-17 149.03 153.74 149.03 150.15 0.3M
2025-07-16 148.10 151.79 147.14 150.08 0.3M
2025-07-15 150.64 152.05 147.14 147.73 0.3M
2025-07-14 147.52 151.11 147.52 150.41 0.3M
2025-07-11 147.99 148.77 146.42 148.17 0.3M
2025-07-10 148.79 151.48 147.01 149.74 0.3M
2025-07-09 143.30 150.33 142.17 148.90 0.5M
2025-07-08 139.85 143.58 139.20 143.34 0.2M
2025-07-07 143.75 144.00 139.26 139.74 0.3M
2025-07-03 141.95 143.09 140.70 143.08 0.2M
2025-07-02 139.06 143.05 139.06 141.35 0.2M
2025-07-01 138.46 143.44 136.44 139.01 0.3M
2025-06-30 139.02 139.38 135.86 137.46 0.4M
2025-06-27 143.05 143.25 138.00 138.88 0.4M
2025-06-26 142.50 144.49 140.00 142.58 0.3M
2025-06-25 146.78 146.78 139.58 142.50 0.3M
2025-06-24 139.05 146.35 137.14 143.67 0.8M
2025-06-23 132.48 138.06 131.06 137.92 0.6M
2025-06-20 132.87 133.70 130.17 132.46 0.7M
2025-06-18 130.86 132.35 127.99 132.09 0.4M
2025-06-17 130.75 132.92 129.19 130.02 0.4M
2025-06-16 137.77 137.77 132.86 133.05 0.2M
2025-06-13 138.00 139.96 134.45 137.07 0.3M
2025-06-12 138.13 143.09 135.44 140.33 0.4M
2025-06-11 138.71 143.20 137.43 139.62 0.6M
2025-06-10 136.87 138.52 135.90 138.21 0.2M
2025-06-09 138.04 138.18 134.86 136.08 0.3M
2025-06-06 134.23 136.95 134.23 136.94 0.3M
2025-06-05 132.01 133.46 130.39 132.62 0.2M
2025-06-04 131.21 134.03 130.84 132.03 0.2M
2025-06-03 125.36 132.26 124.00 130.91 0.4M
2025-06-02 125.87 127.72 124.05 125.36 0.3M
2025-05-30 124.83 127.33 123.32 125.96 0.4M
2025-05-29 124.42 126.77 123.03 125.61 0.2M
2025-05-28 126.68 127.46 123.35 123.36 0.3M
2025-05-27 126.72 127.59 124.37 126.45 0.4M
2025-05-23 123.35 125.61 122.80 125.05 0.3M
2025-05-22 126.50 127.68 125.02 125.29 0.5M
2025-05-21 129.79 131.53 125.34 126.68 0.3M
2025-05-20 132.26 133.83 130.74 131.55 0.2M
2025-05-19 128.66 133.23 128.54 132.29 0.4M
2025-05-16 130.15 131.50 127.66 130.60 0.5M
2025-05-15 132.57 132.90 127.40 130.33 0.6M
2025-05-14 134.92 135.80 128.00 131.39 0.4M
2025-05-13 138.77 138.77 133.24 134.53 0.3M
2025-05-12 133.09 140.21 133.09 139.43 0.3M
2025-05-09 139.66 140.54 131.71 132.18 0.3M
2025-05-08 136.32 141.37 132.48 137.17 0.5M
2025-05-07 140.64 140.64 133.22 136.80 0.7M
2025-05-06 143.01 145.25 135.00 139.47 1.3M
2025-05-05 166.59 167.21 161.71 162.29 0.3M
2025-05-02 168.18 169.31 165.53 166.16 0.2M
2025-05-01 168.51 169.48 163.23 165.69 0.3M
2025-04-30 170.83 172.52 167.34 169.88 0.2M
2025-04-29 168.47 171.74 163.78 170.57 0.3M
2025-04-28 169.49 171.85 166.73 169.73 0.2M
2025-04-25 171.20 172.71 165.08 168.06 0.2M
2025-04-24 166.15 169.31 164.22 169.12 0.2M
2025-04-23 174.36 176.73 165.55 165.80 0.2M
2025-04-22 164.75 169.41 163.05 168.80 0.3M
2025-04-21 166.93 170.50 161.03 161.91 0.3M
2025-04-17 164.89 168.80 163.10 168.57 0.3M
2025-04-16 163.77 168.13 162.02 164.70 0.3M
2025-04-15 168.60 171.00 165.20 169.13 0.2M
2025-04-14 167.70 170.25 163.95 168.91 0.2M
2025-04-11 159.85 167.35 154.11 165.00 0.4M
2025-04-10 163.91 167.38 155.23 160.65 0.4M
2025-04-09 154.87 169.12 150.10 168.16 0.5M
2025-04-08 168.83 173.46 155.98 158.69 0.4M
2025-04-07 167.00 175.16 158.78 166.01 0.5M
2025-04-04 170.91 173.99 166.89 171.30 0.4M
2025-04-03 174.37 179.38 169.98 178.13 0.7M
2025-04-02 174.58 182.16 174.58 181.00 0.2M
2025-04-01 178.95 182.06 173.68 174.58 0.3M
2025-03-31 180.56 182.08 175.98 180.30 0.3M
2025-03-28 182.68 185.44 180.74 183.92 0.2M
2025-03-27 188.70 188.70 181.81 182.75 0.3M
2025-03-26 192.40 196.15 186.91 187.10 0.2M
2025-03-25 193.72 197.94 188.80 192.30 0.3M
2025-03-24 189.71 195.43 188.80 194.44 0.3M
2025-03-21 187.52 188.53 185.62 187.15 0.3M
2025-03-20 187.47 190.74 185.60 188.61 0.2M
2025-03-19 186.86 190.74 184.37 189.18 0.2M
2025-03-18 185.58 191.75 181.03 188.50 0.3M
2025-03-17 176.08 188.59 173.66 186.89 0.3M
2025-03-14 175.20 180.34 175.18 179.38 0.2M
2025-03-13 178.78 179.86 175.01 177.37 0.3M
2025-03-12 184.40 184.64 178.31 178.39 0.3M
2025-03-11 184.50 187.11 179.33 184.88 0.3M
2025-03-10 177.00 184.13 177.00 183.75 0.4M
2025-03-07 175.98 181.91 175.98 179.94 0.2M
2025-03-06 178.58 182.15 176.09 178.93 0.3M
2025-03-05 177.85 182.16 176.10 180.06 0.3M
2025-03-04 170.45 176.64 167.54 175.22 0.3M
2025-03-03 179.12 179.12 170.43 171.83 0.3M
2025-02-28 173.45 179.88 173.45 179.25 0.3M
2025-02-27 175.22 180.78 173.24 173.35 0.2M
2025-02-26 181.31 183.15 175.23 176.39 0.4M
2025-02-25 188.50 188.56 180.44 181.10 0.3M
2025-02-24 188.51 189.68 182.96 186.89 0.3M
2025-02-21 184.99 189.19 184.12 187.86 0.3M
2025-02-20 184.53 190.00 180.68 182.62 0.6M
2025-02-19 149.25 179.98 148.00 176.17 0.7M
2025-02-18 152.94 157.39 152.51 156.69 0.4M
2025-02-14 156.78 157.63 152.19 153.24 0.1M
2025-02-13 150.41 155.96 149.62 155.75 0.2M
2025-02-12 146.98 152.14 146.00 151.32 0.3M
2025-02-11 153.34 153.34 149.44 149.92 0.1M
2025-02-10 155.97 155.97 151.02 154.53 0.2M
2025-02-07 160.82 161.50 154.62 154.87 0.3M
2025-02-06 162.86 162.96 159.91 161.06 0.1M
2025-02-05 162.87 165.51 160.94 162.44 0.2M
2025-02-04 157.77 162.48 157.25 161.30 0.2M
2025-02-03 156.90 160.73 155.00 159.03 0.3M
2025-01-31 155.29 161.99 154.37 159.74 0.2M
2025-01-30 158.59 159.25 155.15 156.07 0.1M
2025-01-29 159.05 159.57 155.81 156.30 0.2M
2025-01-28 158.60 161.98 157.50 159.20 0.2M
2025-01-27 154.50 159.48 154.50 159.06 0.2M
2025-01-24 153.70 157.19 153.70 154.81 0.2M
2025-01-23 151.16 155.24 149.34 155.06 0.3M
2025-01-22 152.83 153.74 150.99 153.46 0.2M
2025-01-21 149.29 152.18 146.01 151.55 0.2M
2025-01-17 147.04 149.15 145.87 148.39 0.2M
2025-01-16 146.01 146.88 143.71 144.81 0.2M
2025-01-15 147.16 148.58 143.45 146.44 0.4M
2025-01-14 152.94 152.94 141.72 142.64 0.5M
2025-01-13 151.30 151.30 146.02 150.31 0.3M
2025-01-10 153.39 157.01 151.02 152.92 0.5M
2025-01-08 158.77 158.77 155.08 156.67 0.2M
2025-01-07 155.89 161.71 155.89 159.75 0.2M
2025-01-06 159.50 161.47 155.48 155.81 0.3M
2025-01-03 156.34 159.86 156.34 158.33 0.1M
2025-01-02 159.05 161.29 155.08 156.50 0.2M