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
2023-12-29 44.50 45.70 44.50 45.70 0.0M
2023-12-28 44.40 45.60 43.20 44.60 0.0M
2023-12-27 42.60 45.00 42.60 45.00 0.0M
2023-12-22 42.00 43.80 42.00 43.80 0.0M
2023-12-21 42.10 42.60 42.00 42.50 0.0M
2023-12-20 43.30 44.00 42.10 42.10 0.0M
2023-12-19 43.50 43.70 42.60 43.70 0.0M
2023-12-18 43.60 44.00 42.80 42.80 0.0M
2023-12-15 42.50 44.10 42.50 43.40 0.0M
2023-12-14 42.30 43.40 41.90 43.00 0.0M
2023-12-13 41.10 42.40 40.80 42.40 0.0M
2023-12-12 40.70 41.00 40.30 40.40 0.0M
2023-12-11 41.80 41.80 40.50 41.20 0.0M
2023-12-08 41.70 42.20 40.80 41.50 0.0M
2023-12-07 40.20 41.30 40.10 41.30 0.0M
2023-12-06 40.30 40.80 40.10 40.80 0.0M
2023-12-05 39.60 40.70 39.60 40.00 0.0M
2023-12-04 39.70 40.20 39.70 40.20 0.0M
2023-12-01 39.60 40.10 39.00 39.80 0.0M
2023-11-30 40.40 40.40 39.10 39.50 0.0M
2023-11-29 39.60 40.10 39.50 39.50 0.0M
2023-11-28 40.00 40.00 38.80 38.80 0.0M
2023-11-27 40.20 41.20 40.10 40.10 0.0M
2023-11-24 40.10 40.70 40.00 40.70 0.0M
2023-11-23 39.80 40.50 39.80 40.20 0.0M
2023-11-22 39.80 40.40 39.30 40.20 0.0M
2023-11-21 40.20 40.50 39.70 40.30 0.0M
2023-11-20 39.80 40.80 39.40 40.60 0.0M
2023-11-17 39.30 40.20 39.30 40.00 0.0M
2023-11-16 40.10 40.60 39.50 39.70 0.0M
2023-11-15 39.50 40.70 39.50 40.40 0.0M
2023-11-14 38.60 39.90 38.60 39.50 0.0M
2023-11-13 38.80 39.20 38.50 39.10 0.0M
2023-11-10 39.20 39.40 38.30 39.40 0.0M
2023-11-09 40.00 40.60 38.90 39.30 0.0M
2023-11-08 40.50 40.90 40.00 40.00 0.0M
2023-11-07 40.30 40.90 40.20 40.90 0.0M
2023-11-06 41.70 41.70 40.10 40.60 0.0M
2023-11-03 39.40 40.80 39.40 40.00 0.0M
2023-11-02 39.00 40.00 38.60 39.70 0.0M
2023-11-01 37.60 39.20 37.60 38.40 0.0M
2023-10-31 36.70 38.00 36.70 37.30 0.0M
2023-10-30 37.70 38.00 36.90 37.30 0.0M
2023-10-27 37.50 38.60 37.50 38.20 0.0M
2023-10-26 38.00 38.40 37.70 37.90 0.0M
2023-10-25 38.80 38.80 38.10 38.20 0.0M
2023-10-24 38.20 38.80 38.00 38.50 0.0M
2023-10-23 39.40 39.40 38.20 38.20 0.0M
2023-10-20 40.40 40.40 39.30 39.80 0.0M
2023-10-19 40.60 41.00 40.00 40.20 0.0M
2023-10-18 41.30 41.70 40.50 40.60 0.0M
2023-10-17 41.30 42.10 41.10 41.60 0.0M
2023-10-16 41.70 41.90 41.30 41.30 0.0M
2023-10-13 41.80 42.10 41.30 42.00 0.0M
2023-10-12 41.60 42.30 41.60 42.30 0.0M
2023-10-11 41.30 42.40 41.30 42.10 0.0M
2023-10-10 41.30 41.70 41.20 41.70 0.0M
2023-10-09 42.00 42.00 41.20 41.30 0.0M
2023-10-06 41.30 42.20 41.20 42.00 0.0M
2023-10-05 41.50 41.70 41.00 41.20 0.0M
2023-10-04 41.20 42.00 41.00 42.00 0.0M
2023-10-03 42.70 42.70 41.10 41.80 0.0M
2023-10-02 42.80 42.80 42.20 42.20 0.0M
2023-09-29 42.70 42.90 42.50 42.90 0.0M
2023-09-28 42.30 43.70 42.30 42.50 0.0M
2023-09-27 42.70 42.80 42.10 42.10 0.0M
2023-09-26 42.60 43.20 42.40 43.20 0.0M
2023-09-25 43.80 43.80 42.70 43.20 0.0M
2023-09-22 43.80 44.40 43.50 44.40 0.0M
2023-09-21 45.90 45.90 44.00 44.10 0.0M
2023-09-20 46.30 46.60 45.70 46.10 0.0M
2023-09-19 45.80 46.40 45.50 46.40 0.0M
2023-09-18 44.20 46.50 44.20 46.40 0.0M
2023-09-15 43.30 44.40 43.00 44.20 0.0M
2023-09-14 43.50 43.90 43.20 43.90 0.0M
2023-09-13 42.80 43.80 42.60 43.60 0.0M
2023-09-12 42.70 43.00 42.50 42.50 0.0M
2023-09-11 43.30 43.30 42.80 43.10 0.0M
2023-09-08 42.60 43.20 42.60 42.80 0.0M
2023-09-07 42.70 43.10 42.50 42.60 0.0M
2023-09-06 43.20 43.50 42.60 43.30 0.0M
2023-09-05 42.60 43.80 42.60 43.10 0.0M
2023-09-04 42.90 43.60 42.60 42.60 0.0M
2023-09-01 42.30 43.50 42.20 43.00 0.0M
2023-08-31 41.90 43.10 41.60 42.80 0.0M
2023-08-30 42.10 42.20 41.10 41.90 0.0M
2023-08-29 41.50 42.60 41.20 42.50 0.0M
2023-08-28 41.80 41.80 41.10 41.50 0.0M
2023-08-25 41.10 41.70 41.00 41.70 0.0M
2023-08-24 42.00 42.60 41.20 41.30 0.0M
2023-08-23 42.10 42.70 42.10 42.10 0.0M
2023-08-22 42.60 42.60 42.10 42.60 0.0M
2023-08-21 42.00 42.60 42.00 42.60 0.0M
2023-08-18 42.60 42.70 42.20 42.20 0.0M
2023-08-17 43.00 43.40 42.50 42.60 0.0M
2023-08-16 43.30 43.40 43.00 43.10 0.0M
2023-08-15 43.60 43.70 43.10 43.70 0.0M
2023-08-14 43.50 44.20 43.50 44.20 0.0M
2023-08-11 43.10 43.80 43.10 43.60 0.0M
2023-08-10 43.10 43.50 43.10 43.50 0.0M
2023-08-09 43.00 43.50 43.00 43.40 0.0M
2023-08-08 43.00 43.80 42.80 43.10 0.0M
2023-08-07 44.30 44.50 43.00 43.00 0.0M
2023-08-04 45.50 45.50 44.20 44.90 0.0M
2023-08-03 45.00 45.80 44.60 45.30 0.0M
2023-08-02 46.80 46.80 45.10 45.10 0.0M
2023-08-01 47.00 47.20 46.20 46.30 0.0M
2023-07-31 46.70 47.10 46.50 46.50 0.0M
2023-07-28 46.60 46.60 45.90 46.60 0.0M
2023-07-27 45.60 46.60 45.10 46.60 0.0M
2023-07-26 45.40 46.30 45.40 45.70 0.0M
2023-07-25 46.00 46.40 45.30 45.50 0.0M
2023-07-24 46.60 46.90 45.70 46.50 0.0M
2023-07-21 47.20 47.20 45.20 45.90 0.0M
2023-07-20 48.90 49.40 47.10 47.60 0.0M
2023-07-19 47.50 49.00 47.00 48.50 0.0M
2023-07-18 45.80 47.80 45.80 47.30 0.0M
2023-07-17 43.60 46.40 43.50 46.40 0.0M
2023-07-14 42.60 44.70 42.60 44.70 0.0M
2023-07-13 42.80 43.60 42.40 42.40 0.0M
2023-07-12 41.60 43.10 41.50 42.90 0.0M
2023-07-11 41.10 42.10 41.10 42.10 0.0M
2023-07-10 41.60 41.60 41.00 41.00 0.0M
2023-07-07 40.90 42.40 40.70 42.40 0.0M
2023-07-06 41.10 41.20 40.30 40.30 0.0M
2023-07-05 41.70 41.70 40.50 41.00 0.0M
2023-07-04 40.50 41.60 40.50 41.00 0.0M
2023-07-03 40.20 40.80 40.20 40.80 0.0M
2023-06-30 39.70 40.30 39.20 40.20 0.0M
2023-06-29 39.40 40.30 39.40 39.90 0.0M
2023-06-28 39.50 40.00 38.80 39.50 0.0M
2023-06-27 40.10 40.30 39.60 40.00 0.0M
2023-06-26 41.80 42.10 39.60 40.60 0.0M
2023-06-23 41.80 42.40 40.90 41.60 0.0M
2023-06-22 42.80 42.80 41.80 41.80 0.0M
2023-06-21 43.00 43.70 42.60 42.80 0.0M
2023-06-20 43.40 43.70 42.90 42.90 0.0M
2023-06-19 43.90 44.20 42.90 44.00 0.0M
2023-06-16 44.30 44.50 43.80 43.80 0.0M
2023-06-15 44.70 44.70 43.70 43.80 0.0M
2023-06-14 44.90 45.40 44.40 45.20 0.0M
2023-06-13 44.20 45.50 44.20 45.50 0.0M
2023-06-12 43.70 44.80 43.70 44.20 0.0M
2023-06-09 43.10 44.10 43.00 44.10 0.0M
2023-06-08 43.20 43.60 43.20 43.30 0.0M
2023-06-07 44.70 44.70 43.00 43.70 0.0M
2023-06-06 43.10 44.80 43.10 44.80 0.0M
2023-06-05 43.80 43.80 42.90 43.70 0.0M
2023-06-02 42.90 43.90 42.90 43.80 0.0M
2023-06-01 42.40 43.70 42.30 43.50 0.0M
2023-05-31 42.70 43.50 42.00 42.30 0.0M
2023-05-30 42.90 43.50 42.60 42.60 0.0M
2023-05-29 43.10 43.10 42.70 42.90 0.0M
2023-05-26 43.00 43.50 42.90 43.40 0.0M
2023-05-25 44.90 44.90 43.10 43.10 0.0M
2023-05-24 43.90 45.10 43.90 44.50 0.0M
2023-05-23 44.40 45.20 44.00 44.00 0.0M
2023-05-22 45.10 45.20 44.40 44.70 0.0M
2023-05-19 45.00 45.70 44.90 45.10 0.0M
2023-05-18 44.80 45.70 44.80 45.20 0.0M
2023-05-17 45.00 45.70 44.40 45.40 0.0M
2023-05-16 47.00 47.00 44.80 44.80 0.0M
2023-05-15 46.90 46.90 46.30 46.30 0.0M
2023-05-12 46.30 47.00 46.30 47.00 0.0M
2023-05-11 47.00 47.10 46.40 46.60 0.0M
2023-05-10 46.80 47.00 46.40 46.80 0.0M
2023-05-09 46.60 47.30 46.40 46.90 0.0M
2023-05-08 46.20 47.10 46.20 46.90 0.0M
2023-05-05 46.10 46.90 46.00 46.50 0.0M
2023-05-04 46.90 46.90 46.00 46.70 0.0M
2023-05-03 46.70 46.90 46.10 46.80 0.0M
2023-05-02 46.20 47.20 45.90 46.30 0.0M
2023-04-28 45.70 46.60 45.70 46.60 0.0M
2023-04-27 45.80 46.20 45.40 45.70 0.0M
2023-04-26 47.50 47.50 45.00 45.80 0.0M
2023-04-25 48.60 48.70 47.50 47.60 0.0M
2023-04-24 48.80 49.10 47.80 48.20 0.0M
2023-04-21 50.00 50.60 48.70 49.00 0.0M
2023-04-20 50.20 50.80 49.90 50.40 0.0M
2023-04-19 50.00 51.20 50.00 51.20 0.0M
2023-04-18 50.80 51.60 50.00 50.60 0.0M
2023-04-17 49.90 51.00 49.30 50.40 0.0M
2023-04-14 50.00 51.00 50.00 50.80 0.0M
2023-04-13 49.60 50.80 49.60 50.60 0.0M
2023-04-12 50.60 50.80 49.70 49.80 0.0M
2023-04-11 50.40 50.60 49.90 50.00 0.0M
2023-04-06 49.30 50.00 49.00 49.80 0.0M
2023-04-05 49.30 49.90 48.80 49.70 0.0M
2023-04-04 50.60 50.60 49.00 49.50 0.0M
2023-04-03 50.40 50.80 49.60 49.80 0.0M
2023-03-31 50.20 50.70 49.75 50.50 0.0M
2023-03-30 50.80 50.90 50.00 50.60 0.0M
2023-03-29 50.50 51.60 49.95 50.20 0.0M
2023-03-28 51.30 51.30 49.60 50.60 0.0M
2023-03-27 50.40 51.10 49.70 51.10 0.0M
2023-03-24 52.50 53.10 51.60 53.10 0.0M
2023-03-23 51.80 53.40 51.80 52.50 0.0M
2023-03-22 54.20 54.20 52.00 52.00 0.0M
2023-03-21 53.70 53.70 52.60 53.70 0.0M
2023-03-20 52.50 53.90 52.40 53.70 0.0M
2023-03-17 54.30 54.30 53.20 54.10 0.0M
2023-03-16 54.30 54.30 53.00 53.50 0.0M
2023-03-15 53.30 54.20 53.30 54.00 0.0M
2023-03-14 53.40 54.10 53.20 53.90 0.0M
2023-03-13 54.00 54.00 52.20 53.20 0.0M
2023-03-10 54.20 54.20 53.10 53.60 0.0M
2023-03-09 54.70 54.90 54.10 54.90 0.0M
2023-03-08 54.00 54.90 54.00 54.80 0.0M
2023-03-07 55.70 55.70 54.20 54.60 0.0M
2023-03-06 56.30 56.30 55.10 55.60 0.0M
2023-03-03 54.00 55.80 53.60 55.80 0.0M
2023-03-02 54.80 55.30 54.10 55.30 0.0M
2023-03-01 54.10 55.50 54.10 54.70 0.0M
2023-02-28 54.80 54.90 54.10 54.90 0.0M
2023-02-27 53.20 55.20 53.20 54.90 0.0M
2023-02-24 55.10 55.90 53.30 54.80 0.0M
2023-02-23 56.00 56.50 55.20 55.90 0.0M
2023-02-22 56.50 56.70 55.70 56.70 0.0M
2023-02-21 57.90 59.00 56.60 58.40 0.0M
2023-02-20 59.00 59.10 57.60 58.50 0.0M
2023-02-17 56.20 58.30 56.20 58.30 0.0M
2023-02-16 57.50 57.70 56.10 57.40 0.0M
2023-02-15 58.00 58.20 57.10 57.40 0.0M
2023-02-14 58.10 58.70 57.50 57.50 0.0M
2023-02-13 58.40 58.50 57.60 58.40 0.0M
2023-02-10 59.70 59.70 57.60 58.20 0.0M
2023-02-09 58.50 58.70 58.30 58.70 0.0M
2023-02-08 59.00 59.60 58.60 58.80 0.0M
2023-02-07 58.70 59.80 58.70 58.80 0.0M
2023-02-06 59.70 59.80 58.10 59.00 0.0M
2023-02-03 57.70 59.90 57.70 59.90 0.0M
2023-02-02 59.20 59.20 57.60 58.60 0.0M
2023-02-01 58.30 59.00 58.20 59.00 0.0M
2023-01-31 58.00 58.90 58.00 58.90 0.0M
2023-01-30 60.40 60.40 58.10 58.80 0.0M
2023-01-27 59.10 59.60 58.40 59.60 0.0M
2023-01-26 58.80 59.90 58.20 59.00 0.0M
2023-01-25 59.90 59.90 59.20 59.60 0.0M
2023-01-24 60.80 60.90 59.30 59.40 0.0M
2023-01-23 60.20 60.40 59.00 60.40 0.0M
2023-01-20 58.80 60.20 58.80 59.70 0.0M
2023-01-19 60.00 60.00 59.50 59.50 0.0M
2023-01-18 59.70 60.90 59.60 60.50 0.0M
2023-01-17 60.10 60.20 59.60 60.20 0.0M
2023-01-16 60.00 60.80 59.50 60.70 0.0M
2023-01-13 57.80 59.90 57.80 59.90 0.0M
2023-01-12 57.30 58.50 57.30 58.10 0.0M
2023-01-11 57.70 59.20 56.10 59.20 0.0M
2023-01-10 57.20 58.60 56.70 58.60 0.0M
2023-01-09 58.40 59.40 57.40 59.40 0.0M
2023-01-06 58.60 58.60 57.10 57.10 0.0M
2023-01-05 57.40 57.70 57.40 57.50 0.0M
2023-01-04 56.30 58.00 56.30 57.90 0.0M
2023-01-03 56.50 57.80 56.50 56.80 0.0M
2023-01-02 55.60 57.20 55.50 56.50 0.0M