BB Biotech

BIONn
🏛️ ドイツ →
38.25
最終更新: 2025-09-29
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
2021-12-30 74.00 74.80 73.60 74.05 0.0M
2021-12-29 74.15 75.15 73.00 73.65 0.0M
2021-12-28 74.35 75.50 74.25 75.40 0.0M
2021-12-27 74.50 75.35 73.85 75.00 0.0M
2021-12-23 73.30 74.60 73.10 73.85 0.0M
2021-12-22 73.55 73.95 72.60 73.95 0.0M
2021-12-21 75.35 75.35 73.05 73.60 0.0M
2021-12-20 73.35 74.90 72.75 74.90 0.0M
2021-12-17 72.25 73.90 71.40 72.55 0.0M
2021-12-16 72.95 74.30 71.70 72.20 0.0M
2021-12-15 71.55 72.55 71.50 71.50 0.0M
2021-12-14 72.65 73.00 71.05 71.10 0.0M
2021-12-13 72.20 72.55 71.80 71.90 0.0M
2021-12-10 73.35 73.35 71.70 72.10 0.0M
2021-12-09 74.00 75.15 73.05 75.15 0.0M
2021-12-08 73.70 75.10 73.70 74.15 0.0M
2021-12-07 71.10 75.00 71.10 75.00 0.0M
2021-12-06 72.30 73.00 71.00 71.00 0.0M
2021-12-03 73.60 74.95 72.10 72.15 0.0M
2021-12-02 76.50 76.70 73.55 74.10 0.0M
2021-12-01 76.45 77.65 75.80 77.00 0.0M
2021-11-30 75.35 76.55 74.70 75.05 0.0M
2021-11-29 74.00 76.70 74.00 76.00 0.0M
2021-11-26 72.50 75.05 72.20 74.60 0.0M
2021-11-25 74.15 74.20 73.15 73.75 0.0M
2021-11-24 73.45 73.85 72.55 73.85 0.0M
2021-11-23 74.90 75.15 72.80 73.25 0.0M
2021-11-22 74.80 75.55 74.60 74.85 0.0M
2021-11-19 75.00 75.85 74.70 75.25 0.0M
2021-11-18 74.85 76.25 74.85 74.90 0.0M
2021-11-17 75.75 76.00 74.85 74.95 0.0M
2021-11-16 75.45 75.90 74.70 75.00 0.0M
2021-11-15 76.40 76.40 75.00 76.00 0.0M
2021-11-12 75.05 76.00 75.00 75.15 0.0M
2021-11-11 76.20 76.40 75.15 75.65 0.0M
2021-11-10 75.60 77.55 75.00 76.90 0.0M
2021-11-09 77.15 77.85 76.00 76.90 0.0M
2021-11-08 77.00 77.05 76.05 77.05 0.0M
2021-11-05 76.90 78.95 76.05 76.75 0.0M
2021-11-04 78.30 79.55 76.70 77.75 0.0M
2021-11-03 76.90 78.25 76.85 77.75 0.0M
2021-11-02 77.75 77.75 76.40 76.90 0.0M
2021-11-01 76.80 77.55 76.05 77.50 0.0M
2021-10-29 76.00 77.00 75.80 76.85 0.0M
2021-10-28 75.05 76.25 74.00 75.50 0.0M
2021-10-27 76.80 76.80 74.15 74.15 0.0M
2021-10-26 77.15 77.15 75.90 75.90 0.0M
2021-10-25 75.55 76.55 75.20 76.55 0.0M
2021-10-22 76.60 76.60 75.50 75.95 0.0M
2021-10-21 76.90 76.95 75.20 75.20 0.0M
2021-10-20 75.70 77.20 75.30 77.20 0.0M
2021-10-19 75.65 76.30 75.00 76.30 0.0M
2021-10-18 76.45 76.60 74.60 75.30 0.0M
2021-10-15 76.95 77.30 76.40 76.90 0.0M
2021-10-14 75.85 76.90 75.50 76.75 0.0M
2021-10-13 76.00 76.25 75.05 75.10 0.0M
2021-10-12 76.00 76.00 75.10 75.90 0.0M
2021-10-11 76.55 76.55 75.10 76.50 0.0M
2021-10-08 76.20 76.65 75.20 75.55 0.0M
2021-10-07 74.00 76.35 73.70 76.35 0.0M
2021-10-06 75.70 75.70 73.60 74.00 0.0M
2021-10-05 73.70 75.90 73.70 75.15 0.0M
2021-10-04 75.70 76.00 72.70 75.00 0.0M
2021-10-01 77.10 77.95 75.00 76.30 0.0M
2021-09-30 78.70 78.70 77.00 78.25 0.0M
2021-09-29 77.95 79.00 77.30 78.60 0.0M
2021-09-28 80.85 80.85 77.05 77.75 0.0M
2021-09-27 81.20 81.45 80.00 80.25 0.0M
2021-09-24 81.95 81.95 81.00 81.45 0.0M
2021-09-23 80.25 82.20 80.25 81.65 0.0M
2021-09-22 80.30 81.50 80.20 81.00 0.0M
2021-09-21 80.10 81.15 80.05 80.20 0.0M
2021-09-20 81.80 81.80 79.95 80.10 0.0M
2021-09-17 80.00 81.90 80.00 81.55 0.0M
2021-09-16 80.95 81.55 80.05 80.50 0.0M
2021-09-15 80.35 81.55 79.85 80.10 0.0M
2021-09-14 80.90 80.90 80.15 80.35 0.0M
2021-09-13 80.35 81.15 79.75 80.25 0.0M
2021-09-10 80.85 81.85 80.00 81.00 0.0M
2021-09-09 80.20 81.80 79.85 81.80 0.0M
2021-09-08 83.00 83.00 80.15 81.65 0.0M
2021-09-07 82.95 84.45 82.00 84.45 0.0M
2021-09-06 82.80 83.00 82.10 82.10 0.0M
2021-09-03 82.25 83.00 82.10 82.75 0.0M
2021-09-02 82.85 82.90 82.15 82.70 0.0M
2021-09-01 83.40 83.40 81.90 82.05 0.0M
2021-08-31 82.10 84.05 81.55 83.50 0.0M
2021-08-30 83.00 83.50 82.10 82.10 0.0M
2021-08-27 82.50 83.70 81.80 83.00 0.0M
2021-08-26 81.45 82.75 81.00 82.05 0.0M
2021-08-25 82.50 82.75 82.05 82.05 0.0M
2021-08-24 82.95 83.70 81.60 81.60 0.0M
2021-08-23 81.30 83.00 81.10 82.95 0.0M
2021-08-20 81.40 81.40 79.90 81.30 0.0M
2021-08-19 82.60 82.60 81.10 81.80 0.0M
2021-08-18 81.90 83.40 81.90 82.45 0.0M
2021-08-17 81.15 82.20 81.00 82.20 0.0M
2021-08-16 82.50 82.50 80.80 81.35 0.0M
2021-08-13 82.30 82.50 81.40 82.45 0.0M
2021-08-12 82.40 82.40 81.40 81.90 0.0M
2021-08-11 83.80 83.95 81.85 81.85 0.0M
2021-08-10 85.25 85.65 84.00 84.80 0.0M
2021-08-09 84.15 85.30 83.15 85.30 0.0M
2021-08-06 82.50 84.35 82.50 83.95 0.0M
2021-08-05 83.75 83.75 82.35 82.65 0.0M
2021-08-04 81.95 83.60 81.30 83.55 0.0M
2021-08-03 81.80 81.80 80.25 80.75 0.0M
2021-08-02 82.00 82.00 80.85 81.75 0.0M
2021-07-30 81.10 81.45 80.45 81.45 0.0M
2021-07-29 81.80 81.95 81.15 81.15 0.0M
2021-07-28 80.20 81.80 79.40 81.70 0.0M
2021-07-27 81.15 81.15 79.90 80.35 0.0M
2021-07-26 80.10 81.65 80.00 81.35 0.0M
2021-07-23 79.50 80.60 79.50 80.50 0.0M
2021-07-22 80.40 80.70 79.70 79.70 0.0M
2021-07-21 79.90 80.60 79.15 79.55 0.0M
2021-07-20 78.25 79.85 78.25 79.85 0.0M
2021-07-19 78.00 78.65 77.20 77.65 0.0M
2021-07-16 77.45 78.65 77.10 78.65 0.0M
2021-07-15 77.45 77.70 76.50 77.40 0.0M
2021-07-14 78.00 78.25 77.45 77.45 0.0M
2021-07-13 79.35 79.35 78.00 78.00 0.0M
2021-07-12 80.05 80.50 78.25 80.00 0.0M
2021-07-09 79.50 80.00 78.30 80.00 0.0M
2021-07-08 78.55 80.35 77.70 77.70 0.0M
2021-07-07 79.80 80.20 79.25 79.75 0.0M
2021-07-06 80.25 80.50 79.20 80.05 0.0M
2021-07-05 80.50 80.50 79.25 79.35 0.0M
2021-07-02 79.10 80.30 79.10 80.10 0.0M
2021-07-01 78.95 79.90 78.90 79.50 0.0M
2021-06-30 79.00 79.80 78.75 79.00 0.0M
2021-06-29 79.00 79.75 79.00 79.05 0.0M
2021-06-28 78.30 80.00 78.30 79.80 0.0M
2021-06-25 78.15 78.95 77.95 78.85 0.0M
2021-06-24 77.00 78.80 76.80 78.80 0.0M
2021-06-23 78.25 78.40 77.10 77.10 0.0M
2021-06-22 77.50 78.00 77.00 77.80 0.0M
2021-06-21 78.40 78.40 76.85 77.25 0.0M
2021-06-18 78.80 78.90 77.15 77.15 0.0M
2021-06-17 77.05 78.35 77.05 77.75 0.0M
2021-06-16 77.70 78.60 77.70 77.80 0.0M
2021-06-15 78.65 79.40 77.85 78.85 0.0M
2021-06-14 79.45 79.45 78.45 78.50 0.0M
2021-06-11 78.90 79.55 78.50 78.60 0.0M
2021-06-10 77.80 78.75 77.30 78.05 0.0M
2021-06-09 76.40 78.00 75.75 77.95 0.0M
2021-06-08 76.60 76.65 75.15 75.90 0.0M
2021-06-07 73.95 76.80 73.15 76.80 0.0M
2021-06-04 73.60 74.40 73.00 74.00 0.0M
2021-06-03 73.00 73.45 72.70 72.95 0.0M
2021-06-02 72.65 74.15 72.60 73.80 0.0M
2021-06-01 74.00 74.45 72.75 73.30 0.0M
2021-05-31 74.00 74.05 72.95 73.50 0.0M
2021-05-28 73.15 73.95 72.45 73.95 0.0M
2021-05-27 72.30 72.90 72.15 72.90 0.0M
2021-05-26 72.10 72.50 71.00 72.50 0.0M
2021-05-25 72.15 72.35 71.25 72.35 0.0M
2021-05-21 72.50 72.50 71.40 72.45 0.0M
2021-05-20 70.00 72.20 70.00 72.10 0.0M
2021-05-19 71.80 71.90 70.00 70.75 0.0M
2021-05-18 72.65 72.75 71.60 72.40 0.0M
2021-05-17 72.50 72.50 72.00 72.45 0.0M
2021-05-14 70.90 71.80 70.90 71.80 0.0M
2021-05-13 70.05 70.90 70.00 70.75 0.0M
2021-05-12 71.10 71.45 70.55 71.40 0.0M
2021-05-11 71.80 72.00 68.35 71.35 0.0M
2021-05-10 73.50 73.50 71.50 72.35 0.0M
2021-05-07 72.70 73.30 71.50 73.30 0.0M
2021-05-06 74.35 74.35 71.00 72.45 0.0M
2021-05-05 74.05 75.30 74.00 74.30 0.0M
2021-05-04 76.95 76.95 73.95 74.80 0.0M
2021-05-03 78.70 78.70 76.00 76.20 0.0M
2021-04-30 76.30 78.45 76.30 78.45 0.0M
2021-04-29 77.85 77.85 76.35 76.35 0.0M
2021-04-28 76.65 77.55 76.00 77.55 0.0M
2021-04-27 76.50 76.95 76.15 76.15 0.0M
2021-04-26 75.85 76.60 74.85 76.55 0.0M
2021-04-23 75.75 75.75 74.70 74.85 0.0M
2021-04-22 73.35 75.95 73.35 75.30 0.0M
2021-04-21 71.60 74.10 71.60 74.05 0.0M
2021-04-20 72.10 72.90 71.35 71.60 0.0M
2021-04-19 74.65 74.75 71.75 72.40 0.0M
2021-04-16 74.20 74.70 73.65 73.80 0.0M
2021-04-15 73.70 74.50 72.70 74.50 0.0M
2021-04-14 71.60 74.00 70.90 74.00 0.0M
2021-04-13 70.65 71.80 70.65 71.55 0.0M
2021-04-12 73.30 73.30 70.45 71.25 0.0M
2021-04-09 73.35 73.40 72.60 73.10 0.0M
2021-04-08 73.70 73.80 72.50 73.00 0.0M
2021-04-07 74.75 74.75 73.00 73.90 0.0M
2021-04-06 76.10 76.55 74.45 74.45 0.0M
2021-04-01 75.10 76.35 74.80 75.75 0.0M
2021-03-31 72.90 75.00 72.10 75.00 0.0M
2021-03-30 73.40 73.40 72.60 73.20 0.0M
2021-03-29 74.60 74.60 72.40 73.30 0.0M
2021-03-26 75.40 75.50 73.70 74.90 0.0M
2021-03-25 75.50 75.50 73.40 74.50 0.0M
2021-03-24 76.50 76.90 75.60 76.50 0.0M
2021-03-23 79.50 79.50 76.00 76.80 0.0M
2021-03-22 79.20 81.00 78.50 80.00 0.0M
2021-03-19 81.50 81.90 80.70 81.20 0.0M
2021-03-18 81.80 82.70 81.50 81.80 0.0M
2021-03-17 82.80 83.40 81.10 81.10 0.0M
2021-03-16 80.40 83.30 80.40 82.10 0.0M
2021-03-15 78.50 80.40 78.20 80.40 0.0M
2021-03-12 79.80 79.80 78.10 78.90 0.0M
2021-03-11 79.00 79.70 78.10 79.60 0.0M
2021-03-10 77.90 78.80 77.80 78.80 0.0M
2021-03-09 77.40 78.00 76.00 78.00 0.0M
2021-03-08 75.40 78.40 75.00 77.40 0.0M
2021-03-05 77.00 77.30 74.60 75.90 0.0M
2021-03-04 77.00 78.10 76.50 77.00 0.0M
2021-03-03 79.50 80.00 77.30 78.90 0.0M
2021-03-02 79.20 80.20 78.20 80.20 0.0M
2021-03-01 77.10 79.10 76.80 78.90 0.0M
2021-02-26 77.10 78.20 76.30 77.30 0.0M
2021-02-25 80.30 80.80 76.90 78.40 0.0M
2021-02-24 78.30 80.60 77.70 79.90 0.0M
2021-02-23 81.00 81.80 76.80 78.30 0.0M
2021-02-22 83.50 84.00 81.80 82.00 0.0M
2021-02-19 80.70 84.20 80.70 83.00 0.0M
2021-02-18 83.80 84.20 80.70 81.00 0.0M
2021-02-17 84.60 85.20 83.30 83.90 0.0M
2021-02-16 85.10 85.60 84.60 84.90 0.0M
2021-02-15 84.00 85.10 83.10 85.10 0.0M
2021-02-12 84.30 84.40 79.80 83.40 0.0M
2021-02-11 83.20 84.90 83.00 84.40 0.0M
2021-02-10 86.10 86.20 83.50 83.90 0.0M
2021-02-09 84.70 86.40 83.80 86.30 0.0M
2021-02-08 82.20 84.50 81.50 84.40 0.0M
2021-02-05 81.50 82.40 80.70 81.80 0.0M
2021-02-04 78.50 80.90 77.90 80.60 0.0M
2021-02-03 77.30 78.70 77.30 78.60 0.0M
2021-02-02 75.10 77.60 75.10 77.00 0.0M
2021-02-01 75.90 76.40 74.80 74.80 0.0M
2021-01-29 73.50 75.70 72.60 74.60 0.0M
2021-01-28 73.40 74.20 71.80 74.20 0.0M
2021-01-27 76.40 76.60 73.30 74.20 0.0M
2021-01-26 78.50 78.70 76.00 76.60 0.0M
2021-01-25 77.60 79.10 77.00 78.00 0.0M
2021-01-22 75.40 77.70 75.00 77.30 0.0M
2021-01-21 75.50 76.40 74.70 75.50 0.0M
2021-01-20 74.50 76.10 74.50 75.50 0.0M
2021-01-19 74.50 75.20 74.20 74.60 0.0M
2021-01-18 73.80 74.80 73.00 74.80 0.0M
2021-01-15 73.30 73.90 72.80 73.00 0.0M
2021-01-14 71.90 73.40 71.80 73.40 0.0M
2021-01-13 71.90 72.90 71.60 71.90 0.0M
2021-01-12 71.70 72.10 71.50 72.10 0.0M
2021-01-11 70.10 72.00 69.70 71.80 0.0M
2021-01-08 68.80 70.20 68.80 70.10 0.0M
2021-01-07 67.80 69.10 67.30 68.30 0.0M
2021-01-06 68.20 68.20 66.50 67.20 0.0M
2021-01-05 68.70 68.70 68.00 68.20 0.0M
2021-01-04 67.90 68.80 67.90 68.50 0.0M