BioGaia B

BIOGb
🏛️ イギリス →
107.59
最終更新: 2025-10-07
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
2023-12-29 101.60 101.60 100.80 101.20 0.0M
2023-12-28 100.60 102.00 100.20 102.00 0.0M
2023-12-27 100.30 101.00 100.00 100.60 0.1M
2023-12-22 97.00 99.15 97.00 99.15 0.2M
2023-12-21 96.60 98.00 96.45 97.70 0.0M
2023-12-20 98.40 98.80 97.55 97.70 0.0M
2023-12-19 100.30 100.30 99.15 99.45 0.0M
2023-12-18 98.65 99.85 98.65 99.85 0.0M
2023-12-15 99.70 99.75 99.45 99.55 0.0M
2023-12-14 100.80 100.80 99.10 99.10 0.0M
2023-12-13 102.00 102.00 99.85 100.20 0.0M
2023-12-12 100.20 102.20 99.50 101.40 0.0M
2023-12-11 102.00 103.10 100.70 101.50 0.0M
2023-12-08 101.70 101.70 98.95 100.10 0.0M
2023-12-07 99.85 101.00 99.85 100.80 0.0M
2023-12-06 102.20 102.20 99.80 100.90 0.0M
2023-12-05 102.70 103.00 101.90 101.90 0.0M
2023-12-04 104.00 104.00 103.00 103.00 0.0M
2023-12-01 105.80 106.40 105.10 106.20 0.0M
2023-11-30 104.00 106.40 103.40 106.20 0.0M
2023-11-29 105.50 105.50 104.90 105.20 0.0M
2023-11-28 105.40 106.90 105.40 106.10 0.0M
2023-11-27 106.40 107.30 106.40 107.30 0.0M
2023-11-24 108.60 109.10 107.40 108.30 0.0M
2023-11-23 109.60 109.60 108.70 108.80 0.0M
2023-11-22 106.30 108.90 105.80 108.90 0.0M
2023-11-21 103.20 104.90 103.10 104.90 0.0M
2023-11-20 100.40 102.80 100.00 102.70 0.0M
2023-11-17 102.40 102.40 99.90 100.10 0.0M
2023-11-16 101.90 102.70 101.70 102.00 0.0M
2023-11-15 104.50 104.50 102.90 103.40 0.0M
2023-11-14 105.00 107.10 105.00 105.60 0.0M
2023-11-13 106.50 106.50 106.50 106.50 0.0M
2023-11-10 105.30 105.30 104.90 104.90 0.0M
2023-11-09 106.30 106.30 105.10 105.50 0.0M
2023-11-08 105.20 105.20 105.20 105.20 0.0M
2023-11-07 100.50 102.60 100.50 102.20 0.0M
2023-11-06 101.40 101.40 100.50 100.90 0.0M
2023-11-03 102.80 103.50 101.70 103.10 0.0M
2023-11-02 102.50 103.40 102.00 102.40 0.0M
2023-11-01 100.20 101.00 99.90 100.30 0.0M
2023-10-31 98.95 99.90 98.95 99.70 0.0M
2023-10-27 97.80 98.00 96.60 97.45 0.0M
2023-10-26 98.70 99.55 98.60 98.80 0.0M
2023-10-25 99.40 100.20 99.05 99.05 0.0M
2023-10-24 98.80 100.80 98.80 100.60 0.0M
2023-10-23 96.80 98.40 96.35 98.40 0.0M
2023-10-20 97.85 98.60 97.85 98.60 0.0M
2023-10-19 99.10 100.00 99.00 99.45 0.0M
2023-10-18 100.70 100.70 99.55 99.95 0.0M
2023-10-17 104.10 104.10 99.10 100.80 0.0M
2023-10-16 98.20 98.65 97.75 98.35 0.0M
2023-10-13 97.95 98.55 97.65 97.65 0.0M
2023-10-12 98.50 100.40 98.30 99.30 0.0M
2023-10-11 98.60 99.55 97.35 97.55 0.0M
2023-10-10 98.40 98.65 98.05 98.45 0.0M
2023-10-09 98.55 98.55 97.05 97.50 0.0M
2023-10-06 99.00 100.00 98.40 100.00 0.0M
2023-10-05 99.75 100.40 98.70 99.50 0.0M
2023-10-04 99.30 99.45 98.25 99.45 0.0M
2023-10-03 100.20 101.50 99.00 99.30 0.0M
2023-10-02 100.40 103.50 100.40 101.60 0.0M
2023-09-29 100.10 101.20 100.10 101.20 0.0M
2023-09-28 98.60 99.60 98.40 99.60 0.0M
2023-09-27 99.65 99.65 98.25 98.65 0.0M
2023-09-26 100.80 102.80 98.75 99.15 0.0M
2023-09-25 101.30 101.30 97.80 98.15 0.0M
2023-09-22 98.65 104.50 98.65 101.50 0.0M
2023-09-21 94.90 95.70 93.65 95.45 0.0M
2023-09-20 94.20 94.85 94.20 94.45 0.0M
2023-09-19 92.25 93.30 91.55 92.65 0.0M
2023-09-18 95.35 95.60 93.50 93.60 0.0M
2023-09-15 96.20 96.25 95.25 95.65 0.1M
2023-09-14 96.50 96.50 95.65 95.85 0.0M
2023-09-13 94.95 96.05 94.95 95.85 0.0M
2023-09-12 95.85 95.85 93.95 94.70 0.0M
2023-09-11 96.90 97.00 95.80 95.80 0.0M
2023-09-08 96.50 96.50 95.15 96.00 0.0M
2023-09-07 97.00 97.00 95.60 96.55 0.0M
2023-09-06 99.05 99.05 97.35 97.80 0.0M
2023-09-05 100.40 102.00 99.85 100.50 0.0M
2023-09-04 101.60 101.60 99.45 100.40 0.0M
2023-09-01 99.80 101.20 99.80 100.70 0.0M
2023-08-31 98.80 100.00 98.80 100.00 0.0M
2023-08-30 101.30 101.40 100.90 101.40 0.0M
2023-08-29 102.10 102.50 101.10 102.50 0.0M
2023-08-25 101.60 102.90 101.20 101.90 0.0M
2023-08-24 101.50 101.90 99.85 100.90 0.0M
2023-08-23 102.20 102.50 100.10 100.60 0.0M
2023-08-22 101.60 103.90 101.50 101.50 0.0M
2023-08-21 105.00 105.00 102.60 102.80 0.0M
2023-08-18 107.50 107.50 105.50 106.20 0.0M
2023-08-17 107.50 108.30 107.30 107.40 0.0M
2023-08-16 107.70 108.30 107.40 108.20 0.0M
2023-08-15 108.10 109.30 107.30 108.00 0.0M
2023-08-14 107.20 109.00 106.80 108.70 0.0M
2023-08-11 108.40 108.80 107.80 107.80 0.0M
2023-08-10 106.70 108.40 106.00 107.80 0.0M
2023-08-09 105.90 107.30 105.90 107.10 0.0M
2023-08-08 104.40 106.90 104.10 106.70 0.0M
2023-08-07 102.80 104.10 102.20 102.90 0.0M
2023-08-04 103.80 104.40 102.80 103.20 0.0M
2023-08-03 106.50 107.30 105.70 105.90 0.0M
2023-08-02 108.50 108.50 107.00 107.50 0.0M
2023-08-01 104.20 108.80 104.20 108.10 0.0M
2023-07-31 103.40 107.10 103.40 104.60 0.0M
2023-07-28 101.70 102.10 101.50 102.10 0.0M
2023-07-27 103.50 103.60 102.10 103.00 0.0M
2023-07-26 102.40 104.30 101.90 102.80 0.0M
2023-07-25 100.90 104.40 100.90 103.90 0.0M
2023-07-24 102.90 104.20 101.70 101.70 0.0M
2023-07-21 101.20 104.00 98.50 101.70 0.0M
2023-07-20 102.40 103.70 101.80 103.10 0.0M
2023-07-19 103.20 103.40 102.30 103.00 0.0M
2023-07-18 102.90 103.30 100.90 101.90 0.0M
2023-07-17 104.90 104.90 103.20 103.50 0.0M
2023-07-14 105.10 105.10 103.20 103.80 0.0M
2023-07-13 104.00 106.30 102.80 104.80 0.0M
2023-07-12 107.20 107.30 103.40 103.40 0.0M
2023-07-11 118.50 118.60 113.60 113.60 0.0M
2023-07-10 115.80 118.20 115.10 117.60 0.0M
2023-07-07 115.20 118.40 115.20 117.30 0.0M
2023-07-06 115.40 115.40 113.30 113.90 0.0M
2023-07-05 117.60 118.10 115.50 115.50 0.0M
2023-07-04 116.90 119.20 116.90 119.00 0.0M
2023-07-03 115.30 117.70 115.30 117.00 0.0M
2023-06-30 113.60 116.50 113.60 116.40 0.0M
2023-06-29 112.40 113.60 112.40 112.80 0.0M
2023-06-28 111.00 113.40 110.30 113.40 0.0M
2023-06-27 112.70 112.70 108.40 110.90 0.0M
2023-06-26 113.10 115.00 112.50 113.50 0.0M
2023-06-22 112.50 112.50 110.30 111.40 0.0M
2023-06-21 110.40 113.40 110.40 112.70 0.0M
2023-06-20 109.70 112.30 108.30 110.10 0.0M
2023-06-19 113.30 113.60 110.40 110.40 0.0M
2023-06-16 111.10 114.60 111.10 114.50 0.0M
2023-06-15 109.30 113.30 109.00 112.80 0.0M
2023-06-14 109.20 110.40 108.60 110.40 0.0M
2023-06-13 110.60 110.60 108.00 108.80 0.0M
2023-06-12 109.50 110.20 109.40 110.20 0.0M
2023-06-09 108.60 110.80 108.60 110.80 0.0M
2023-06-08 109.70 110.20 108.40 110.00 0.0M
2023-06-07 109.70 111.70 109.60 110.90 0.0M
2023-06-05 112.00 112.20 110.30 110.30 0.0M
2023-06-02 110.10 113.20 110.10 112.90 0.0M
2023-06-01 105.40 109.50 105.30 109.50 0.0M
2023-05-31 100.50 103.70 100.10 103.00 0.0M
2023-05-30 98.55 99.00 98.10 98.40 0.0M
2023-05-26 99.95 100.70 98.90 100.30 0.0M
2023-05-25 99.65 100.90 99.30 99.45 0.0M
2023-05-24 97.60 100.90 97.60 99.80 0.0M
2023-05-23 99.65 99.65 97.25 97.25 0.0M
2023-05-22 99.80 100.40 98.85 100.10 0.0M
2023-05-19 98.95 99.55 98.70 99.40 0.0M
2023-05-17 100.10 100.20 98.80 99.23 0.0M
2023-05-16 100.70 101.00 99.70 100.20 0.0M
2023-05-15 102.50 102.90 101.10 101.10 0.0M
2023-05-12 103.60 103.60 102.10 102.10 0.0M
2023-05-11 104.00 104.80 103.50 103.50 0.0M
2023-05-10 103.20 103.30 102.00 103.10 0.0M
2023-05-09 104.40 104.40 102.00 102.00 0.0M
2023-05-05 109.50 109.50 106.10 107.70 0.0M
2023-05-04 104.50 105.10 103.30 104.80 0.0M
2023-05-03 105.20 105.40 103.50 104.90 0.0M
2023-05-02 103.60 106.60 102.00 105.60 0.0M
2023-04-28 102.00 102.70 100.20 101.60 0.0M
2023-04-27 104.60 112.30 102.40 102.50 0.0M
2023-04-26 94.20 97.70 94.20 97.70 0.0M
2023-04-25 93.15 95.00 93.15 94.70 0.0M
2023-04-24 92.45 95.60 92.45 93.95 0.0M
2023-04-21 92.50 92.80 92.35 92.60 0.0M
2023-04-20 91.80 92.80 91.80 92.45 0.0M
2023-04-19 91.45 92.10 91.45 91.85 0.0M
2023-04-18 92.40 93.25 91.85 91.90 0.0M
2023-04-17 91.55 93.00 91.50 92.90 0.0M
2023-04-14 91.75 91.75 91.40 91.40 0.0M
2023-04-13 90.60 91.70 90.35 91.00 0.0M
2023-04-12 92.15 92.15 89.90 90.05 0.0M
2023-04-11 93.60 94.20 91.80 92.55 0.0M
2023-04-06 92.15 93.85 92.15 93.85 0.0M
2023-04-05 91.45 92.65 91.20 92.65 0.0M
2023-04-04 90.75 91.05 89.15 89.45 0.0M
2023-04-03 91.05 91.05 88.15 90.10 0.0M
2023-03-31 92.00 92.95 91.60 91.85 0.0M
2023-03-30 93.90 93.95 90.95 91.85 0.0M
2023-03-29 93.85 94.80 93.45 94.80 0.0M
2023-03-28 93.75 93.75 93.33 93.41 0.0M
2023-03-27 93.65 93.65 93.40 93.40 0.0M
2023-03-24 93.38 93.38 93.38 93.38 0.0M
2023-03-23 91.75 92.70 91.75 92.70 0.0M
2023-03-22 92.80 92.80 92.65 92.65 0.0M
2023-03-20 93.65 95.00 92.90 93.25 0.0M
2023-03-17 96.82 97.77 95.52 95.67 0.0M
2023-03-16 94.75 96.95 94.50 96.95 0.0M
2023-03-15 94.63 94.93 94.15 94.25 0.0M
2023-03-14 94.35 95.84 94.35 94.82 0.0M
2023-03-13 92.95 94.80 92.90 94.80 0.0M
2023-03-10 93.60 95.60 93.60 95.10 0.0M
2023-03-09 95.00 95.00 94.95 94.95 0.0M
2023-03-08 95.60 95.60 95.10 95.45 0.0M
2023-03-07 96.42 96.92 96.15 96.30 0.0M
2023-03-06 98.30 98.30 96.20 96.65 0.0M
2023-03-03 98.75 98.80 98.75 98.80 0.0M
2023-03-02 99.55 99.55 99.55 99.55 0.0M
2023-03-01 99.80 100.70 99.70 100.00 0.0M
2023-02-28 97.45 99.53 97.45 99.34 0.0M
2023-02-27 99.00 101.90 99.00 99.74 0.0M
2023-02-24 99.00 99.10 97.79 98.40 0.0M
2023-02-23 98.23 98.90 98.23 98.80 0.0M
2023-02-22 98.38 98.94 97.69 98.16 0.0M
2023-02-21 99.45 100.10 98.85 98.85 0.0M
2023-02-20 99.95 100.04 98.35 98.35 0.0M
2023-02-17 100.80 101.48 97.96 99.45 0.0M
2023-02-16 98.50 100.90 98.50 100.02 0.0M
2023-02-15 93.56 98.45 92.74 98.45 0.0M
2023-02-14 102.20 104.50 102.20 104.20 0.0M
2023-02-13 100.96 102.20 100.96 102.16 0.0M
2023-02-10 100.76 101.90 100.76 101.60 0.0M
2023-02-09 103.00 103.50 102.12 102.30 0.0M
2023-02-08 99.76 101.70 99.35 101.06 0.0M
2023-02-07 101.60 102.20 98.50 98.75 0.0M
2023-02-06 101.10 101.60 99.78 101.30 0.0M
2023-02-03 96.24 96.24 93.74 95.61 0.0M
2023-02-02 94.40 96.00 94.40 96.00 0.0M
2023-02-01 92.30 94.36 92.30 94.10 0.0M
2023-01-31 91.75 92.20 91.60 92.11 0.0M
2023-01-30 91.85 92.35 91.30 92.30 0.0M
2023-01-27 92.35 92.90 92.02 92.70 0.0M
2023-01-25 95.00 95.00 92.33 93.18 0.0M
2023-01-24 95.23 95.30 95.23 95.30 0.0M
2023-01-23 96.13 96.13 95.06 95.30 0.0M
2023-01-20 94.41 94.50 93.89 93.89 0.0M
2023-01-19 96.15 96.15 93.70 93.70 0.0M
2023-01-18 95.55 96.26 94.26 96.00 0.0M
2023-01-17 96.30 96.90 94.00 94.65 0.0M
2023-01-16 93.70 96.40 93.70 95.45 0.0M
2023-01-13 91.95 93.50 91.95 93.50 0.0M
2023-01-12 87.50 90.30 87.50 89.60 0.0M
2023-01-11 87.85 89.20 87.85 88.85 0.0M
2023-01-10 86.81 87.58 86.81 87.40 0.0M
2023-01-09 86.80 86.90 86.80 86.90 0.0M
2023-01-05 85.14 86.80 85.14 86.35 0.0M
2023-01-04 87.50 89.17 85.60 85.81 0.0M
2023-01-03 87.60 88.22 87.36 87.36 0.0M