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
2022-12-30 56.10 56.90 56.10 56.40 0.0M
2022-12-29 56.40 56.90 55.30 56.90 0.0M
2022-12-28 56.00 56.60 55.60 55.70 0.0M
2022-12-27 56.90 57.30 56.40 57.10 0.0M
2022-12-23 57.00 57.70 56.80 56.80 0.0M
2022-12-22 58.10 58.60 56.70 56.70 0.0M
2022-12-21 56.60 58.20 56.60 58.20 0.0M
2022-12-20 55.60 56.70 55.60 56.50 0.0M
2022-12-19 58.00 58.10 56.10 56.10 0.0M
2022-12-16 57.60 57.90 57.10 57.10 0.0M
2022-12-15 59.00 59.00 57.60 58.40 0.0M
2022-12-14 58.70 59.60 58.70 59.00 0.0M
2022-12-13 57.10 59.90 57.10 59.40 0.0M
2022-12-12 58.30 58.50 57.00 57.70 0.0M
2022-12-09 57.60 59.30 57.60 59.10 0.0M
2022-12-08 57.60 59.60 57.60 59.60 0.0M
2022-12-07 58.10 58.80 57.90 58.10 0.0M
2022-12-06 59.70 59.90 58.60 58.60 0.0M
2022-12-05 60.70 61.00 60.10 60.10 0.0M
2022-12-02 60.10 60.80 60.00 60.80 0.0M
2022-12-01 60.20 61.40 60.10 61.20 0.0M
2022-11-30 59.40 61.00 59.40 60.20 0.0M
2022-11-29 59.20 60.10 59.20 59.30 0.0M
2022-11-28 60.60 60.60 59.00 60.20 0.0M
2022-11-25 59.60 60.70 59.30 60.00 0.0M
2022-11-24 59.80 60.80 59.40 60.00 0.0M
2022-11-23 58.80 60.70 58.80 60.60 0.0M
2022-11-22 59.30 59.30 58.20 59.20 0.0M
2022-11-21 57.60 59.00 57.00 59.00 0.0M
2022-11-18 57.00 58.60 57.00 58.30 0.0M
2022-11-17 58.10 58.20 57.20 57.20 0.0M
2022-11-16 59.30 60.10 58.80 58.80 0.0M
2022-11-15 60.10 60.90 60.00 60.70 0.0M
2022-11-14 59.50 61.20 59.10 61.00 0.0M
2022-11-11 59.00 60.60 59.00 60.30 0.0M
2022-11-10 58.00 59.60 57.60 59.50 0.0M
2022-11-09 56.40 58.70 56.40 58.70 0.0M
2022-11-08 56.60 57.80 56.60 57.80 0.0M
2022-11-07 57.00 58.00 56.90 57.80 0.0M
2022-11-04 57.80 58.70 57.30 57.90 0.0M
2022-11-03 57.00 58.60 57.00 58.60 0.0M
2022-11-02 58.20 58.60 57.70 57.70 0.0M
2022-11-01 58.70 59.10 58.70 58.90 0.0M
2022-10-31 57.00 58.60 56.30 58.60 0.0M
2022-10-28 55.00 57.00 55.00 56.90 0.0M
2022-10-27 55.80 56.40 55.10 55.60 0.0M
2022-10-26 55.50 55.90 55.00 55.50 0.0M
2022-10-25 55.00 55.90 55.00 55.70 0.0M
2022-10-24 55.70 55.70 54.50 54.50 0.0M
2022-10-21 54.50 55.60 53.90 55.60 0.0M
2022-10-20 55.30 55.90 53.10 54.40 0.0M
2022-10-19 55.50 56.30 54.90 55.30 0.0M
2022-10-18 55.10 57.00 55.10 56.30 0.0M
2022-10-17 54.60 55.00 54.20 55.00 0.0M
2022-10-14 55.00 55.70 54.60 55.40 0.0M
2022-10-13 54.00 56.00 53.50 55.40 0.0M
2022-10-12 54.00 54.90 54.00 54.20 0.0M
2022-10-11 54.00 54.20 53.40 54.20 0.0M
2022-10-10 55.00 55.00 54.40 54.80 0.0M
2022-10-07 55.20 55.90 54.80 55.90 0.0M
2022-10-06 55.10 56.00 54.70 56.00 0.0M
2022-10-05 55.60 55.60 54.60 55.60 0.0M
2022-10-04 53.50 55.60 53.50 55.60 0.0M
2022-10-03 53.00 54.30 52.50 54.30 0.0M
2022-09-30 53.50 55.10 53.50 53.70 0.0M
2022-09-29 56.60 57.10 53.50 54.30 0.0M
2022-09-28 54.80 55.20 54.20 55.20 0.0M
2022-09-27 53.10 55.30 53.10 55.30 0.0M
2022-09-26 54.50 54.70 54.20 54.20 0.0M
2022-09-23 54.70 55.70 54.00 54.90 0.0M
2022-09-22 57.00 57.00 53.90 54.70 0.0M
2022-09-21 57.10 57.60 56.70 57.20 0.0M
2022-09-20 57.30 57.30 56.50 57.20 0.0M
2022-09-19 53.70 57.30 53.70 57.30 0.0M
2022-09-16 53.80 54.80 53.50 54.80 0.0M
2022-09-15 55.10 55.60 54.40 55.00 0.0M
2022-09-14 55.50 56.60 55.00 55.00 0.0M
2022-09-13 56.80 58.10 56.00 56.70 0.0M
2022-09-12 57.90 58.80 56.90 57.20 0.0M
2022-09-09 56.40 58.20 56.40 57.50 0.0M
2022-09-08 56.00 57.00 56.00 56.70 0.0M
2022-09-07 56.10 57.20 56.00 56.80 0.0M
2022-09-06 57.40 57.40 56.20 56.20 0.0M
2022-09-05 57.60 57.90 57.30 57.30 0.0M
2022-09-02 58.00 58.90 57.70 58.70 0.0M
2022-09-01 57.10 58.40 56.60 58.40 0.0M
2022-08-31 57.70 57.70 57.20 57.20 0.0M
2022-08-30 58.10 58.40 57.60 57.60 0.0M
2022-08-29 58.20 58.50 57.40 58.50 0.0M
2022-08-26 60.00 61.30 58.60 58.60 0.0M
2022-08-25 62.40 62.80 60.50 60.50 0.0M
2022-08-24 60.00 63.40 60.00 62.10 0.0M
2022-08-23 61.20 61.70 60.40 60.40 0.0M
2022-08-22 61.80 62.40 59.90 62.40 0.0M
2022-08-19 61.60 62.20 60.50 61.00 0.0M
2022-08-18 62.50 62.70 62.00 62.10 0.0M
2022-08-17 64.40 64.50 62.70 63.50 0.0M
2022-08-16 65.60 65.60 64.40 65.60 0.0M
2022-08-15 63.20 65.50 63.20 65.50 0.0M
2022-08-12 62.80 64.40 62.80 64.40 0.0M
2022-08-11 63.60 65.00 63.60 63.90 0.0M
2022-08-10 63.20 64.80 63.20 63.40 0.0M
2022-08-09 63.80 64.40 62.50 64.30 0.0M
2022-08-08 62.50 65.50 62.50 64.70 0.0M
2022-08-05 62.40 63.30 62.40 63.10 0.0M
2022-08-04 61.10 62.30 61.10 62.20 0.0M
2022-08-03 57.60 62.20 57.60 61.10 0.0M
2022-08-02 58.00 58.40 56.70 58.40 0.0M
2022-08-01 58.00 58.90 57.80 58.90 0.0M
2022-07-29 58.20 59.80 58.20 58.70 0.0M
2022-07-28 59.20 60.10 58.40 58.40 0.0M
2022-07-27 57.90 60.20 57.90 60.20 0.0M
2022-07-26 58.50 59.30 58.50 59.30 0.0M
2022-07-25 59.40 59.40 58.80 58.80 0.0M
2022-07-22 58.10 60.30 57.50 59.90 0.0M
2022-07-21 59.10 59.60 58.50 58.50 0.0M
2022-07-20 58.30 59.90 58.20 59.70 0.0M
2022-07-19 58.70 59.30 57.30 59.30 0.0M
2022-07-18 58.60 59.40 58.60 58.80 0.0M
2022-07-15 57.60 59.10 57.50 59.00 0.0M
2022-07-14 58.80 59.20 57.30 57.30 0.0M
2022-07-13 58.80 59.80 58.60 59.80 0.0M
2022-07-12 59.50 59.90 59.00 59.80 0.0M
2022-07-11 61.30 61.30 59.80 60.50 0.0M
2022-07-08 59.60 61.40 59.50 61.40 0.0M
2022-07-07 59.30 60.60 59.10 60.50 0.0M
2022-07-06 58.40 59.70 58.00 59.70 0.0M
2022-07-05 57.10 58.10 56.40 57.10 0.0M
2022-07-04 57.10 57.30 56.60 57.30 0.0M
2022-07-01 55.90 57.70 55.00 57.70 0.0M
2022-06-30 55.50 56.10 55.50 55.90 0.0M
2022-06-29 56.30 57.20 55.70 57.20 0.0M
2022-06-28 56.80 57.00 56.00 57.00 0.0M
2022-06-27 56.10 57.00 55.90 56.30 0.0M
2022-06-24 55.60 57.40 55.60 57.40 0.0M
2022-06-23 54.00 56.20 53.70 56.10 0.0M
2022-06-22 53.90 54.70 53.00 54.70 0.0M
2022-06-21 53.10 54.80 52.90 54.20 0.0M
2022-06-20 52.60 53.60 52.50 53.50 0.0M
2022-06-17 50.30 53.50 50.30 53.50 0.0M
2022-06-16 52.70 52.80 49.70 49.70 0.0M
2022-06-15 51.10 52.50 51.10 52.40 0.0M
2022-06-14 51.70 52.30 51.00 51.10 0.0M
2022-06-13 53.80 53.80 51.40 52.40 0.0M
2022-06-10 55.60 56.50 54.00 54.90 0.0M
2022-06-09 55.30 57.10 55.30 56.60 0.0M
2022-06-08 54.80 57.40 54.80 57.40 0.0M
2022-06-07 55.50 55.70 54.20 55.30 0.0M
2022-06-06 53.90 55.00 53.80 55.00 0.0M
2022-06-03 54.80 55.10 54.60 55.10 0.0M
2022-06-02 54.30 55.40 54.30 55.40 0.0M
2022-06-01 54.80 56.00 54.50 55.30 0.0M
2022-05-31 56.10 56.50 55.30 56.00 0.0M
2022-05-30 55.10 56.80 55.10 56.70 0.0M
2022-05-27 53.00 54.90 53.00 54.60 0.0M
2022-05-26 53.20 53.50 53.00 53.50 0.0M
2022-05-25 53.10 53.10 52.10 53.00 0.0M
2022-05-24 54.40 54.50 52.10 52.80 0.0M
2022-05-23 53.70 54.80 53.70 54.80 0.0M
2022-05-20 53.70 55.10 53.50 53.90 0.0M
2022-05-19 53.60 54.50 53.10 54.50 0.0M
2022-05-18 53.70 54.80 53.70 54.50 0.0M
2022-05-17 54.00 54.50 53.20 54.50 0.0M
2022-05-16 53.40 53.80 52.40 53.30 0.0M
2022-05-13 51.90 53.50 51.60 53.50 0.0M
2022-05-12 50.10 51.80 49.50 51.80 0.0M
2022-05-11 50.80 52.60 50.70 52.00 0.0M
2022-05-10 50.70 51.10 49.30 50.00 0.0M
2022-05-09 53.70 53.80 50.60 51.20 0.0M
2022-05-06 55.90 55.90 53.10 53.10 0.0M
2022-05-05 57.70 58.10 56.50 56.50 0.0M
2022-05-04 57.00 57.40 56.10 57.30 0.0M
2022-05-03 57.70 58.10 57.00 57.60 0.0M
2022-05-02 56.70 57.70 56.10 57.40 0.0M
2022-04-29 56.20 59.30 56.20 57.00 0.0M
2022-04-28 57.00 58.10 55.50 56.10 0.0M
2022-04-27 59.30 59.30 57.50 57.50 0.0M
2022-04-26 60.00 60.90 59.20 59.80 0.0M
2022-04-25 59.40 59.80 58.40 59.80 0.0M
2022-04-22 60.50 60.70 59.30 59.60 0.0M
2022-04-21 61.10 61.70 60.70 60.70 0.0M
2022-04-20 62.20 62.20 61.10 61.90 0.0M
2022-04-19 62.60 62.60 61.60 62.50 0.0M
2022-04-14 63.80 64.40 63.00 63.00 0.0M
2022-04-13 63.30 63.70 63.10 63.70 0.0M
2022-04-12 64.40 64.40 63.10 63.10 0.0M
2022-04-11 65.50 66.00 63.80 64.70 0.0M
2022-04-08 65.10 66.00 65.00 65.40 0.0M
2022-04-07 64.30 66.00 64.30 65.20 0.0M
2022-04-06 65.70 66.40 64.50 65.10 0.0M
2022-04-05 64.80 67.10 64.80 66.30 0.0M
2022-04-04 64.60 65.30 63.80 65.30 0.0M
2022-04-01 62.20 64.00 62.20 63.40 0.0M
2022-03-31 63.40 64.40 63.05 63.05 0.0M
2022-03-30 64.00 64.70 63.15 64.70 0.0M
2022-03-29 63.00 63.95 62.10 63.95 0.0M
2022-03-28 63.95 64.00 62.15 62.90 0.0M
2022-03-25 64.00 65.10 63.20 64.10 0.0M
2022-03-24 63.70 64.60 63.55 64.55 0.0M
2022-03-23 64.00 65.00 64.00 65.00 0.0M
2022-03-22 63.40 65.35 63.20 64.45 0.0M
2022-03-21 66.50 66.50 64.35 64.80 0.0M
2022-03-18 65.80 68.05 65.80 68.00 0.0M
2022-03-17 64.80 67.80 64.80 67.20 0.0M
2022-03-16 65.00 65.60 63.85 65.35 0.0M
2022-03-15 63.00 63.75 62.55 63.15 0.0M
2022-03-14 64.20 64.80 63.35 64.00 0.0M
2022-03-11 63.00 65.25 63.00 64.20 0.0M
2022-03-10 63.70 63.90 62.60 63.75 0.0M
2022-03-09 61.55 63.70 61.50 63.70 0.0M
2022-03-08 60.90 62.40 59.05 62.40 0.0M
2022-03-07 60.00 61.70 59.30 61.50 0.0M
2022-03-04 62.75 63.10 61.40 62.65 0.0M
2022-03-03 63.30 64.15 63.15 63.15 0.0M
2022-03-02 61.10 63.85 61.10 63.85 0.0M
2022-03-01 61.20 63.10 61.10 62.35 0.0M
2022-02-28 60.15 62.25 60.00 61.95 0.0M
2022-02-25 59.65 62.70 58.70 61.85 0.0M
2022-02-24 57.80 58.90 55.60 58.90 0.0M
2022-02-23 59.40 60.00 58.30 58.30 0.0M
2022-02-22 60.00 60.35 58.05 60.00 0.0M
2022-02-21 62.70 62.70 60.05 60.05 0.0M
2022-02-18 62.65 63.20 62.55 62.65 0.0M
2022-02-17 64.50 64.50 62.85 62.85 0.0M
2022-02-16 64.50 64.50 63.50 64.30 0.0M
2022-02-15 62.55 64.65 62.50 64.65 0.0M
2022-02-14 64.00 64.00 62.65 62.65 0.0M
2022-02-11 64.20 64.95 63.80 64.00 0.0M
2022-02-10 64.75 66.10 64.35 65.15 0.0M
2022-02-09 63.50 65.65 63.50 65.60 0.0M
2022-02-08 63.85 64.25 62.90 63.95 0.0M
2022-02-07 63.80 64.60 63.00 63.85 0.0M
2022-02-04 63.60 64.60 62.60 63.30 0.0M
2022-02-03 65.20 65.20 63.30 63.30 0.0M
2022-02-02 66.75 67.55 65.35 65.70 0.0M
2022-02-01 66.55 66.70 65.65 66.65 0.0M
2022-01-31 63.85 66.00 63.20 66.00 0.0M
2022-01-28 62.90 64.15 62.10 63.35 0.0M
2022-01-27 63.40 65.00 62.50 63.95 0.0M
2022-01-26 64.75 64.75 63.65 64.00 0.0M
2022-01-25 62.60 64.15 61.70 64.10 0.0M
2022-01-24 64.30 64.95 61.00 62.35 0.0M
2022-01-21 65.65 65.85 64.25 65.50 0.0M
2022-01-20 65.90 67.25 65.35 66.75 0.0M
2022-01-19 65.30 66.55 64.80 65.50 0.0M
2022-01-18 68.95 69.40 65.90 65.90 0.0M
2022-01-17 68.10 69.40 67.20 69.40 0.0M
2022-01-14 67.00 68.10 66.55 67.30 0.0M
2022-01-13 69.40 69.50 67.05 67.90 0.0M
2022-01-12 71.30 71.30 69.00 69.20 0.0M
2022-01-11 68.80 70.80 68.80 70.55 0.0M
2022-01-10 71.50 71.50 68.35 70.40 0.0M
2022-01-07 71.30 71.45 70.50 71.20 0.0M
2022-01-06 72.85 72.95 70.30 71.35 0.0M
2022-01-05 73.25 74.40 73.10 73.10 0.0M
2022-01-04 75.80 75.90 72.90 73.80 0.0M
2022-01-03 73.00 75.90 73.00 75.65 0.0M