Biomerieux SA (BIOX)

BIOX
🏛️ フランス →
113.00
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
2021-12-31 125.15 125.80 124.90 124.90 0.0M
2021-12-30 124.65 125.80 124.55 125.65 0.0M
2021-12-29 123.05 125.55 123.00 125.00 0.1M
2021-12-28 124.30 125.60 122.85 123.25 0.0M
2021-12-27 123.45 125.80 123.45 124.40 0.0M
2021-12-24 123.60 124.35 123.50 124.25 0.0M
2021-12-23 124.05 124.60 123.35 123.35 0.1M
2021-12-22 123.00 123.90 121.60 123.90 0.1M
2021-12-21 123.35 123.85 121.55 122.65 0.1M
2021-12-20 121.75 124.75 121.30 122.80 0.1M
2021-12-17 126.10 126.10 119.55 122.10 0.3M
2021-12-16 128.05 129.60 125.95 126.45 0.1M
2021-12-15 124.45 127.55 123.65 127.55 0.1M
2021-12-14 125.45 127.00 124.35 124.45 0.1M
2021-12-13 125.00 125.95 122.55 125.10 0.1M
2021-12-10 123.60 125.55 122.85 124.90 0.2M
2021-12-09 118.50 122.15 118.20 122.00 0.1M
2021-12-08 118.90 122.15 118.30 118.30 0.2M
2021-12-07 115.50 118.50 113.95 118.30 0.2M
2021-12-06 117.80 118.20 114.90 115.05 0.1M
2021-12-03 118.35 119.20 116.30 117.40 0.2M
2021-12-02 121.75 121.95 117.50 118.25 0.2M
2021-12-01 126.40 126.80 120.10 121.60 0.2M
2021-11-30 127.40 131.55 125.20 125.20 0.4M
2021-11-29 130.50 131.20 125.75 127.35 0.1M
2021-11-26 123.60 133.20 123.60 130.45 0.4M
2021-11-25 120.45 125.00 120.45 124.45 0.1M
2021-11-24 118.60 120.30 116.95 120.30 0.1M
2021-11-23 120.50 120.60 116.20 118.60 0.1M
2021-11-22 122.00 124.10 121.20 121.35 0.1M
2021-11-19 119.45 123.60 119.15 122.05 0.2M
2021-11-18 118.25 120.75 117.60 119.30 0.1M
2021-11-17 114.25 118.95 113.40 118.25 0.2M
2021-11-16 113.65 115.15 112.50 114.35 0.1M
2021-11-15 109.10 111.30 109.05 110.80 0.1M
2021-11-12 107.45 108.80 106.40 108.65 0.1M
2021-11-11 105.60 107.70 105.25 107.45 0.1M
2021-11-10 106.80 106.80 103.55 105.90 0.1M
2021-11-09 106.20 107.80 105.60 106.90 0.1M
2021-11-08 105.00 107.90 104.90 106.30 0.1M
2021-11-05 112.10 113.95 104.60 104.60 0.1M
2021-11-04 111.10 112.10 109.45 112.00 0.1M
2021-11-03 110.60 117.90 109.95 111.20 0.3M
2021-11-02 109.15 111.10 108.75 111.10 0.1M
2021-11-01 110.55 111.25 108.40 108.80 0.1M
2021-10-29 109.00 110.50 107.80 110.05 0.1M
2021-10-28 108.20 110.95 107.45 109.75 0.1M
2021-10-27 110.70 112.30 106.95 107.85 0.2M
2021-10-26 107.90 109.30 106.70 108.50 0.1M
2021-10-25 105.10 107.80 104.15 107.80 0.1M
2021-10-22 108.10 108.75 104.40 104.40 0.1M
2021-10-21 104.65 109.40 104.05 107.80 0.2M
2021-10-20 103.00 104.30 102.85 103.30 0.1M
2021-10-19 100.50 102.85 100.35 102.85 0.1M
2021-10-18 98.80 100.50 97.88 100.35 0.1M
2021-10-15 99.00 99.80 98.16 99.20 0.1M
2021-10-14 99.10 99.10 98.02 98.58 0.1M
2021-10-13 97.34 100.20 97.06 98.90 0.1M
2021-10-12 97.30 98.94 96.40 97.06 0.1M
2021-10-11 98.28 98.36 96.50 97.92 0.1M
2021-10-08 97.60 98.72 96.32 98.10 0.1M
2021-10-07 97.80 97.88 96.50 97.56 0.1M
2021-10-06 98.44 98.56 96.60 97.34 0.1M
2021-10-05 97.12 98.82 96.60 98.30 0.1M
2021-10-04 96.40 98.10 95.96 97.48 0.1M
2021-10-01 97.78 99.76 96.38 96.62 0.2M
2021-09-30 100.15 100.20 98.20 98.56 0.1M
2021-09-29 98.90 100.50 98.30 99.60 0.2M
2021-09-28 100.10 100.50 98.20 98.70 0.2M
2021-09-27 107.50 107.60 100.70 100.70 0.2M
2021-09-24 109.00 110.50 107.35 107.35 0.1M
2021-09-23 110.40 110.80 109.00 109.00 0.1M
2021-09-22 111.75 112.05 109.75 110.10 0.1M
2021-09-21 111.45 112.00 110.65 111.70 0.1M
2021-09-20 114.10 114.40 110.30 111.95 0.1M
2021-09-17 114.90 116.40 113.85 114.60 0.2M
2021-09-16 113.30 114.50 112.50 114.50 0.1M
2021-09-15 112.70 113.50 111.70 112.55 0.1M
2021-09-14 108.80 112.70 108.55 112.70 0.1M
2021-09-13 110.95 111.70 109.05 109.05 0.1M
2021-09-10 110.70 111.35 110.00 110.95 0.1M
2021-09-09 110.00 111.60 109.65 110.45 0.1M
2021-09-08 110.35 110.75 109.70 110.00 0.1M
2021-09-07 111.05 111.35 110.20 110.45 0.1M
2021-09-06 110.75 111.45 110.05 111.20 0.1M
2021-09-03 110.80 111.50 109.05 110.65 0.1M
2021-09-02 108.30 112.10 108.10 110.50 0.1M
2021-09-01 106.10 111.80 106.00 108.00 0.3M
2021-08-31 106.30 107.80 103.10 103.85 0.2M
2021-08-30 106.05 106.55 105.75 106.05 0.1M
2021-08-27 106.05 106.75 105.65 105.80 0.1M
2021-08-26 106.00 107.15 105.70 106.00 0.1M
2021-08-25 105.90 106.45 105.70 106.00 0.1M
2021-08-24 105.80 106.70 105.55 106.05 0.1M
2021-08-23 105.90 106.45 105.40 105.75 0.1M
2021-08-20 105.10 106.50 104.45 105.90 0.1M
2021-08-19 104.65 105.20 102.50 105.20 0.1M
2021-08-18 105.00 105.85 104.70 104.80 0.1M
2021-08-17 102.90 104.40 102.45 104.40 0.1M
2021-08-16 101.70 103.30 101.55 103.00 0.1M
2021-08-13 101.75 102.35 101.15 101.85 0.1M
2021-08-12 102.20 102.25 100.50 101.70 0.1M
2021-08-11 102.00 103.10 101.85 102.25 0.1M
2021-08-10 102.20 103.70 102.00 102.00 0.1M
2021-08-09 101.10 102.55 100.75 102.20 0.1M
2021-08-06 101.25 101.30 100.55 100.95 0.1M
2021-08-05 99.80 101.30 99.52 101.00 0.1M
2021-08-04 99.60 100.45 99.02 99.74 0.1M
2021-08-03 100.80 101.60 99.48 99.48 0.1M
2021-08-02 100.65 101.05 98.86 100.90 0.1M
2021-07-30 96.50 101.00 95.64 100.55 0.2M
2021-07-29 95.28 96.54 95.12 96.34 0.1M
2021-07-28 94.60 95.60 93.80 95.10 0.1M
2021-07-27 94.00 95.20 93.72 94.44 0.1M
2021-07-26 94.74 95.70 93.02 94.06 0.2M
2021-07-23 94.54 95.20 94.04 94.86 0.1M
2021-07-22 93.50 94.44 92.92 94.18 0.1M
2021-07-21 94.38 95.48 92.90 93.52 0.2M
2021-07-20 95.72 95.90 94.02 94.04 0.2M
2021-07-19 94.22 95.68 92.98 95.68 0.2M
2021-07-16 93.20 94.38 92.98 94.00 0.1M
2021-07-15 94.54 94.56 91.86 93.18 0.2M
2021-07-14 94.40 95.08 93.60 94.44 0.1M
2021-07-13 93.84 94.82 92.54 94.64 0.1M
2021-07-12 93.76 96.14 93.72 94.14 0.2M
2021-07-09 96.38 96.56 93.34 93.82 0.2M
2021-07-08 95.00 96.16 94.94 96.16 0.2M
2021-07-07 95.26 96.06 94.32 94.76 0.2M
2021-07-06 93.40 95.64 93.40 94.76 0.3M
2021-07-05 96.50 96.72 93.60 93.60 0.1M
2021-07-02 96.60 97.16 96.10 96.52 0.1M
2021-07-01 98.14 98.28 94.82 96.50 0.2M
2021-06-30 97.64 98.84 97.48 98.00 0.2M
2021-06-29 94.92 98.12 94.78 97.24 0.2M
2021-06-28 92.92 95.16 92.80 94.78 0.2M
2021-06-25 91.50 93.02 91.08 92.58 0.1M
2021-06-24 91.30 92.88 91.18 91.50 0.2M
2021-06-23 91.76 92.06 90.90 91.16 0.1M
2021-06-22 91.70 92.46 91.50 91.86 0.1M
2021-06-21 91.98 92.60 90.84 91.82 0.1M
2021-06-18 91.50 92.48 91.22 92.04 0.3M
2021-06-17 90.62 91.44 89.20 91.44 0.1M
2021-06-16 91.00 91.86 90.82 91.30 0.1M
2021-06-15 92.20 92.32 90.54 90.90 0.1M
2021-06-14 92.42 92.80 91.66 91.88 0.1M
2021-06-11 93.42 94.00 92.20 92.42 0.2M
2021-06-10 91.50 91.90 89.56 90.86 0.3M
2021-06-09 90.06 91.70 89.64 91.42 0.3M
2021-06-08 91.60 92.20 89.94 89.94 0.1M
2021-06-07 91.50 92.10 90.48 91.60 0.2M
2021-06-04 89.86 91.50 88.86 91.50 0.1M
2021-06-03 90.20 91.00 89.26 89.94 0.1M
2021-06-02 91.36 92.30 90.12 90.12 0.1M
2021-06-01 94.00 94.48 90.88 91.10 0.2M
2021-05-31 94.60 96.00 94.02 94.02 0.1M
2021-05-28 94.72 95.44 93.90 94.76 0.1M
2021-05-27 95.68 95.98 94.12 94.84 0.3M
2021-05-26 94.56 96.30 94.46 95.60 0.2M
2021-05-25 93.60 95.00 93.20 94.46 0.1M
2021-05-24 94.40 95.04 93.58 93.74 0.1M
2021-05-21 95.32 96.30 94.56 94.56 0.1M
2021-05-20 94.42 96.16 94.42 95.20 0.1M
2021-05-19 94.26 94.28 92.94 94.28 0.2M
2021-05-18 94.88 95.26 93.52 94.42 0.1M
2021-05-17 94.84 96.28 94.66 95.02 0.1M
2021-05-14 94.94 95.66 93.50 94.44 0.1M
2021-05-13 93.84 95.06 93.62 94.40 0.1M
2021-05-12 94.72 96.06 93.84 93.84 0.2M
2021-05-11 94.38 95.00 92.66 94.72 0.2M
2021-05-10 96.80 96.80 94.80 94.80 0.2M
2021-05-07 96.00 97.34 95.30 96.94 0.1M
2021-05-06 96.80 97.72 95.96 96.48 0.1M
2021-05-05 96.82 98.22 96.60 96.78 0.2M
2021-05-04 99.24 99.72 96.04 96.86 0.2M
2021-05-03 98.96 99.82 98.12 99.36 0.1M
2021-04-30 99.14 100.10 98.54 98.92 0.2M
2021-04-29 100.00 101.20 98.74 98.74 0.2M
2021-04-28 101.25 102.00 99.40 99.52 0.2M
2021-04-27 100.80 103.00 97.50 101.30 0.5M
2021-04-26 108.55 109.85 108.10 108.80 0.1M
2021-04-23 110.45 110.75 108.60 108.65 0.1M
2021-04-22 110.40 111.75 109.45 110.50 0.2M
2021-04-21 111.65 112.15 109.40 110.50 0.1M
2021-04-20 109.50 111.65 109.20 111.50 0.1M
2021-04-19 111.15 112.30 109.75 109.90 0.1M
2021-04-16 113.30 113.45 110.90 110.90 0.2M
2021-04-15 112.70 114.25 112.25 113.40 0.1M
2021-04-14 114.50 114.95 112.75 112.75 0.1M
2021-04-13 111.85 114.45 111.45 114.35 0.1M
2021-04-12 111.50 113.15 111.50 111.85 0.1M
2021-04-09 111.60 111.80 109.80 111.25 0.1M
2021-04-08 108.50 112.10 108.10 111.70 0.1M
2021-04-07 109.90 110.35 107.55 108.35 0.2M
2021-04-06 109.35 110.25 108.50 109.70 0.1M
2021-04-01 108.90 109.45 107.95 108.95 0.1M
2021-03-31 106.60 109.00 106.60 108.50 0.2M
2021-03-30 109.10 109.40 106.00 106.60 0.2M
2021-03-29 109.90 110.90 107.90 109.20 0.2M
2021-03-26 110.00 110.60 108.50 109.20 0.1M
2021-03-25 108.00 110.70 106.60 110.00 0.1M
2021-03-24 111.30 113.00 108.40 108.40 0.2M
2021-03-23 111.00 112.70 110.30 111.00 0.1M
2021-03-22 112.30 112.30 108.60 111.00 0.2M
2021-03-19 107.50 112.30 107.00 112.30 0.4M
2021-03-18 106.60 108.20 105.90 107.40 0.1M
2021-03-17 108.20 108.20 105.30 106.30 0.1M
2021-03-16 104.80 109.60 104.50 108.20 0.2M
2021-03-15 103.80 105.20 102.50 104.40 0.1M
2021-03-12 105.80 106.20 103.20 103.30 0.1M
2021-03-11 108.50 108.50 105.10 105.70 0.2M
2021-03-10 109.60 110.10 108.20 108.60 0.2M
2021-03-09 107.30 112.30 106.90 109.60 0.3M
2021-03-08 109.30 110.50 107.50 107.50 0.2M
2021-03-05 108.20 111.10 107.80 108.90 0.2M
2021-03-04 106.50 109.40 105.50 108.40 0.2M
2021-03-03 109.70 111.30 106.40 106.90 0.2M
2021-03-02 108.00 111.20 107.80 109.20 0.2M
2021-03-01 106.10 108.30 106.00 107.60 0.2M
2021-02-26 105.70 107.30 103.50 105.20 0.2M
2021-02-25 109.60 110.00 106.10 106.20 0.2M
2021-02-24 112.40 116.30 108.50 109.40 0.3M
2021-02-23 110.80 110.90 105.90 108.50 0.2M
2021-02-22 113.90 113.90 110.40 110.40 0.1M
2021-02-19 116.70 117.50 113.30 113.70 0.2M
2021-02-18 121.40 122.30 117.60 119.40 0.1M
2021-02-17 124.00 124.30 120.70 121.40 0.1M
2021-02-16 126.20 126.70 124.80 124.80 0.1M
2021-02-15 125.70 127.90 124.80 125.90 0.1M
2021-02-12 126.00 126.90 124.80 125.60 0.1M
2021-02-11 125.90 127.20 125.40 125.90 0.1M
2021-02-10 127.50 127.60 125.40 125.80 0.1M
2021-02-09 125.50 127.50 124.70 127.50 0.1M
2021-02-08 129.90 130.40 124.60 125.00 0.1M
2021-02-05 128.60 130.10 127.50 130.00 0.2M
2021-02-04 129.40 130.30 126.70 128.50 0.1M
2021-02-03 130.80 130.80 128.50 129.30 0.1M
2021-02-02 128.40 130.40 127.20 130.00 0.1M
2021-02-01 127.80 130.60 127.20 128.40 0.1M
2021-01-29 126.80 127.70 123.90 127.50 0.1M
2021-01-28 129.80 130.50 124.80 127.60 0.2M
2021-01-27 129.30 132.10 127.90 130.40 0.1M
2021-01-26 127.90 129.70 125.90 129.00 0.2M
2021-01-25 123.80 128.60 123.80 127.90 0.1M
2021-01-22 121.80 124.00 120.80 123.60 0.1M
2021-01-21 120.60 122.00 120.30 121.90 0.1M
2021-01-20 119.80 121.80 119.10 120.20 0.1M
2021-01-19 117.40 119.90 116.80 119.90 0.1M
2021-01-18 117.60 118.20 116.70 116.90 0.1M
2021-01-15 116.10 117.50 114.50 117.50 0.1M
2021-01-14 118.10 118.10 115.70 116.30 0.1M
2021-01-13 114.50 118.20 114.20 118.10 0.1M
2021-01-12 116.00 116.00 114.10 114.70 0.1M
2021-01-11 116.80 117.20 114.80 116.20 0.1M
2021-01-08 116.90 117.70 115.40 116.80 0.1M
2021-01-07 116.00 117.50 115.60 116.60 0.1M
2021-01-06 121.40 121.40 115.70 115.80 0.1M
2021-01-05 119.10 122.90 118.00 121.30 0.1M
2021-01-04 115.60 119.90 115.50 118.90 0.1M