Arca Mini-Biotechnology (BJE)

BJE
🏛️ アメリカ →
304.89
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
2021-12-31 277.75 279.45 275.75 275.92 0.0M
2021-12-30 277.88 281.20 277.29 277.75 0.0M
2021-12-29 277.14 278.97 275.08 277.88 0.0M
2021-12-28 279.49 282.79 277.02 277.14 0.0M
2021-12-27 282.48 282.48 278.47 279.49 0.0M
2021-12-23 280.17 283.37 279.96 282.48 0.0M
2021-12-22 279.23 280.39 276.42 280.17 0.0M
2021-12-21 279.26 279.30 275.76 279.23 0.0M
2021-12-20 278.73 280.86 274.29 279.26 0.0M
2021-12-17 271.05 279.66 268.91 278.73 0.0M
2021-12-16 274.11 275.91 269.57 271.05 0.0M
2021-12-15 267.19 274.35 265.49 274.11 0.0M
2021-12-14 267.27 269.10 264.07 267.19 0.0M
2021-12-13 262.88 268.43 262.49 267.27 0.0M
2021-12-10 266.30 267.35 262.07 262.88 0.0M
2021-12-09 271.97 272.59 266.27 266.30 0.0M
2021-12-08 268.77 272.76 267.17 271.97 0.0M
2021-12-07 260.89 269.85 260.89 268.77 0.0M
2021-12-06 261.23 261.60 256.74 260.89 0.0M
2021-12-03 266.36 268.14 259.47 261.23 0.0M
2021-12-02 262.92 266.79 261.09 266.36 0.0M
2021-12-01 266.95 270.78 262.92 262.92 0.0M
2021-11-30 270.60 270.60 264.14 266.95 0.0M
2021-11-29 269.91 274.86 269.91 270.60 0.0M
2021-11-26 270.79 275.53 269.44 269.91 0.0M
2021-11-24 269.59 271.30 265.96 270.79 0.0M
2021-11-23 269.62 269.72 263.58 269.59 0.0M
2021-11-22 271.33 272.91 268.87 269.62 0.0M
2021-11-19 269.48 272.37 269.15 271.33 0.0M
2021-11-18 270.76 272.96 268.51 269.48 0.0M
2021-11-17 272.89 273.50 270.07 270.76 0.0M
2021-11-16 271.08 273.17 269.84 272.89 0.0M
2021-11-15 271.84 273.06 270.88 271.08 0.0M
2021-11-12 272.14 273.35 270.26 271.84 0.0M
2021-11-11 272.83 274.66 271.09 272.14 0.0M
2021-11-10 275.09 278.52 272.55 272.83 0.0M
2021-11-09 278.89 279.56 274.20 275.09 0.0M
2021-11-08 280.82 281.76 277.41 278.89 0.0M
2021-11-05 287.78 287.78 278.65 280.82 0.0M
2021-11-04 290.76 290.76 285.66 287.78 0.0M
2021-11-03 287.77 290.82 284.96 290.76 0.0M
2021-11-02 289.16 289.16 283.50 287.77 0.0M
2021-11-01 283.84 289.31 283.54 289.16 0.0M
2021-10-29 283.41 284.81 281.34 283.84 0.0M
2021-10-28 278.39 283.47 278.04 283.41 0.0M
2021-10-27 282.81 283.01 278.33 278.39 0.0M
2021-10-26 283.18 285.27 282.76 282.81 0.0M
2021-10-25 280.67 283.49 279.78 283.18 0.0M
2021-10-22 281.49 281.57 278.36 280.67 0.0M
2021-10-21 280.12 281.75 280.12 281.49 0.0M
2021-10-20 279.33 281.62 279.33 280.12 0.0M
2021-10-19 276.87 280.44 276.87 279.33 0.0M
2021-10-18 281.77 281.77 275.31 276.87 0.0M
2021-10-15 282.22 284.11 281.74 281.77 0.0M
2021-10-14 278.58 283.26 278.58 282.22 0.0M
2021-10-13 279.88 281.66 278.37 278.58 0.0M
2021-10-12 278.47 281.38 278.47 279.88 0.0M
2021-10-11 280.06 281.60 278.14 278.47 0.0M
2021-10-08 280.57 281.22 278.89 280.06 0.0M
2021-10-07 277.18 283.40 277.18 280.57 0.0M
2021-10-06 278.47 278.53 275.67 277.18 0.0M
2021-10-05 278.04 281.64 278.04 278.47 0.0M
2021-10-04 283.48 283.48 277.40 278.04 0.0M
2021-10-01 283.95 284.65 276.99 283.48 0.0M
2021-09-30 282.58 286.96 282.58 283.95 0.0M
2021-09-29 284.43 287.21 282.34 282.58 0.0M
2021-09-28 291.90 291.90 284.19 284.43 0.0M
2021-09-27 295.45 295.47 291.41 291.90 0.0M
2021-09-24 299.19 299.19 295.03 295.45 0.0M
2021-09-23 295.11 299.88 295.11 299.19 0.0M
2021-09-22 296.41 297.13 292.85 295.11 0.0M
2021-09-21 292.96 298.07 292.96 296.41 0.0M
2021-09-20 297.74 297.74 290.92 292.96 0.0M
2021-09-17 295.52 297.82 292.80 297.74 0.0M
2021-09-16 294.67 296.46 291.24 295.52 0.0M
2021-09-15 290.16 295.80 290.16 294.67 0.0M
2021-09-14 292.00 294.27 289.87 290.16 0.0M
2021-09-13 294.08 295.52 291.14 292.00 0.0M
2021-09-10 294.83 296.33 293.13 294.08 0.0M
2021-09-09 294.95 296.83 294.75 294.83 0.0M
2021-09-08 296.00 296.00 292.78 294.95 0.0M
2021-09-07 299.94 299.94 294.91 296.00 0.0M
2021-09-03 300.98 300.98 298.45 299.94 0.0M
2021-09-02 299.17 301.07 298.12 300.98 0.0M
2021-09-01 297.23 300.69 297.23 299.17 0.0M
2021-08-31 296.50 298.98 296.07 297.23 0.0M
2021-08-30 296.96 298.71 295.92 296.50 0.0M
2021-08-27 294.49 300.10 293.67 296.96 0.0M
2021-08-26 296.83 298.29 294.34 294.49 0.0M
2021-08-25 294.50 296.96 293.00 296.83 0.0M
2021-08-24 293.44 294.72 291.28 294.50 0.0M
2021-08-23 288.65 294.95 288.65 293.44 0.0M
2021-08-20 283.17 289.78 283.17 288.65 0.0M
2021-08-19 288.21 288.21 282.96 283.17 0.0M
2021-08-18 292.53 293.68 288.12 288.21 0.0M
2021-08-17 287.03 292.58 283.91 292.53 0.0M
2021-08-16 290.35 290.35 284.16 287.03 0.0M
2021-08-13 290.12 291.89 289.45 290.35 0.0M
2021-08-12 288.42 290.84 287.10 290.12 0.0M
2021-08-11 295.46 295.56 286.79 288.42 0.0M
2021-08-10 299.31 300.30 293.57 295.46 0.0M
2021-08-09 297.74 300.11 295.41 299.31 0.0M
2021-08-06 300.13 300.13 294.57 297.74 0.0M
2021-08-05 296.57 300.13 294.38 300.13 0.0M
2021-08-04 292.45 298.75 292.29 296.57 0.0M
2021-08-03 289.14 292.53 286.75 292.45 0.0M
2021-08-02 287.36 290.44 287.36 289.14 0.0M
2021-07-30 287.96 289.54 287.05 287.36 0.0M
2021-07-29 289.54 291.79 287.88 287.96 0.0M
2021-07-28 282.95 290.60 282.95 289.54 0.0M
2021-07-27 284.30 284.63 279.33 282.95 0.0M
2021-07-26 287.54 289.01 284.00 284.30 0.0M
2021-07-23 286.84 288.31 284.96 287.54 0.0M
2021-07-22 287.05 288.38 285.48 286.84 0.0M
2021-07-21 287.29 287.38 283.58 287.05 0.0M
2021-07-20 281.86 287.55 281.86 287.29 0.0M
2021-07-19 282.94 283.89 280.25 281.86 0.0M
2021-07-16 286.13 286.13 280.91 282.94 0.0M
2021-07-15 285.53 286.32 282.73 286.13 0.0M
2021-07-14 289.18 289.78 285.21 285.53 0.0M
2021-07-13 292.17 292.55 288.41 289.18 0.0M
2021-07-12 295.63 296.40 292.03 292.17 0.0M
2021-07-09 294.08 296.22 292.85 295.63 0.0M
2021-07-08 293.47 295.15 289.37 294.08 0.0M
2021-07-07 294.90 295.71 291.25 293.47 0.0M
2021-07-06 296.82 296.82 293.44 294.90 0.0M
2021-07-02 297.40 297.75 294.70 296.82 0.0M
2021-07-01 295.05 297.67 293.92 297.40 0.0M
2021-06-30 294.09 296.86 292.38 295.05 0.0M
2021-06-29 296.04 297.20 293.37 294.09 0.0M
2021-06-28 298.19 298.92 294.44 296.04 0.0M
2021-06-25 296.92 298.33 296.35 298.19 0.0M
2021-06-24 295.23 298.65 295.23 296.92 0.0M
2021-06-23 296.45 297.13 293.33 295.23 0.0M
2021-06-22 296.75 296.75 294.05 296.45 0.0M
2021-06-21 295.57 297.84 293.98 296.75 0.0M
2021-06-18 295.80 296.28 293.44 295.57 0.0M
2021-06-17 294.62 297.25 292.97 295.80 0.0M
2021-06-16 295.44 297.89 291.21 294.62 0.0M
2021-06-15 299.00 299.00 294.64 295.44 0.0M
2021-06-14 299.22 300.59 298.13 299.00 0.0M
2021-06-11 301.12 301.12 297.52 299.22 0.0M
2021-06-10 294.16 301.82 293.47 301.12 0.0M
2021-06-09 289.76 295.07 289.76 294.16 0.0M
2021-06-08 287.69 290.19 284.47 289.76 0.0M
2021-06-07 277.83 292.60 277.83 287.69 0.0M
2021-06-04 275.77 279.15 275.77 277.83 0.0M
2021-06-03 276.56 276.82 272.63 275.77 0.0M
2021-06-02 277.49 279.31 275.57 276.56 0.0M
2021-06-01 278.64 280.06 276.20 277.49 0.0M
2021-05-28 277.78 282.57 277.78 278.64 0.0M
2021-05-27 276.15 278.46 274.73 277.78 0.0M
2021-05-26 275.67 277.07 274.89 276.15 0.0M
2021-05-25 277.82 278.64 275.19 275.67 0.0M
2021-05-24 279.75 281.45 277.76 277.82 0.0M
2021-05-21 280.64 282.65 279.67 279.75 0.0M
2021-05-20 273.87 282.41 273.87 280.64 0.0M
2021-05-19 276.68 276.68 271.82 273.87 0.0M
2021-05-18 275.71 280.99 275.64 276.68 0.0M
2021-05-17 278.23 279.21 274.95 275.71 0.0M
2021-05-14 273.59 279.23 273.52 278.23 0.0M
2021-05-13 273.37 275.49 270.06 273.59 0.0M
2021-05-12 273.18 276.22 271.17 273.37 0.0M
2021-05-11 272.04 274.93 265.96 273.18 0.0M
2021-05-10 276.76 276.76 271.83 272.04 0.0M
2021-05-07 273.89 279.81 273.89 276.76 0.0M
2021-05-06 273.44 273.96 269.47 273.89 0.0M
2021-05-05 274.56 276.89 272.53 273.44 0.0M
2021-05-04 280.68 280.68 273.25 274.56 0.0M
2021-05-03 280.62 283.12 280.43 280.68 0.0M
2021-04-30 281.18 283.93 279.71 280.62 0.0M
2021-04-29 283.30 284.51 278.97 281.18 0.0M
2021-04-28 284.44 284.87 280.95 283.30 0.0M
2021-04-27 286.95 287.75 284.34 284.44 0.0M
2021-04-26 281.52 287.41 281.52 286.95 0.0M
2021-04-23 280.31 282.50 279.98 281.52 0.0M
2021-04-22 280.74 283.88 277.97 280.31 0.0M
2021-04-21 277.00 280.75 275.32 280.74 0.0M
2021-04-20 275.27 277.58 274.13 277.00 0.0M
2021-04-19 277.49 278.28 273.48 275.27 0.0M
2021-04-16 277.58 278.66 275.93 277.49 0.0M
2021-04-15 274.23 279.50 274.23 277.58 0.0M
2021-04-14 271.54 277.90 271.54 274.23 0.0M
2021-04-13 269.26 271.82 268.47 271.54 0.0M
2021-04-12 271.35 271.35 267.30 269.26 0.0M
2021-04-09 272.69 272.69 269.85 271.35 0.0M
2021-04-08 272.28 275.80 272.11 272.69 0.0M
2021-04-07 279.38 279.38 271.80 272.28 0.0M
2021-04-06 280.07 282.38 278.96 279.38 0.0M
2021-04-05 278.60 280.07 277.80 280.07 0.0M
2021-04-01 273.97 280.79 273.97 278.60 0.0M
2021-03-31 268.41 275.88 268.41 273.97 0.0M
2021-03-30 270.49 271.34 266.24 268.41 0.0M
2021-03-29 273.56 274.46 270.29 270.49 0.0M
2021-03-26 271.25 273.64 268.53 273.56 0.0M
2021-03-25 266.47 271.58 264.48 271.25 0.0M
2021-03-24 272.35 273.26 266.47 266.47 0.0M
2021-03-23 282.67 282.67 271.45 272.35 0.0M
2021-03-22 278.98 284.08 278.81 282.67 0.0M
2021-03-19 274.88 279.64 274.64 278.98 0.0M
2021-03-18 281.53 281.53 274.42 274.88 0.0M
2021-03-17 279.83 282.69 275.69 281.53 0.0M
2021-03-16 282.90 284.51 276.62 279.83 0.0M
2021-03-15 277.39 282.94 277.39 282.90 0.0M
2021-03-12 277.66 277.66 272.12 277.39 0.0M
2021-03-11 271.28 278.28 271.28 277.66 0.0M
2021-03-10 272.68 277.36 271.07 271.28 0.0M
2021-03-09 271.24 276.27 271.24 272.68 0.0M
2021-03-08 276.83 279.44 271.08 271.24 0.0M
2021-03-05 270.00 276.92 263.54 276.83 0.0M
2021-03-04 276.28 276.80 267.48 270.00 0.0M
2021-03-03 285.99 285.99 276.19 276.28 0.0M
2021-03-02 290.68 290.68 285.13 285.99 0.0M
2021-03-01 287.20 291.96 287.20 290.68 0.0M
2021-02-26 287.77 289.38 281.86 287.20 0.0M
2021-02-25 296.05 296.62 286.74 287.77 0.0M
2021-02-24 295.45 297.99 293.76 296.05 0.0M
2021-02-23 297.03 297.41 288.64 295.45 0.0M
2021-02-22 302.09 302.09 297.02 297.03 0.0M
2021-02-19 301.71 305.20 301.68 302.09 0.0M
2021-02-18 306.46 306.46 299.74 301.71 0.0M
2021-02-17 303.43 307.28 301.49 306.46 0.0M
2021-02-16 311.64 311.64 302.77 303.43 0.0M
2021-02-12 311.26 313.03 308.01 311.64 0.0M
2021-02-11 314.36 315.60 309.37 311.26 0.0M
2021-02-10 313.95 318.84 310.96 314.36 0.0M
2021-02-09 315.99 316.75 313.27 313.95 0.0M
2021-02-08 311.90 316.34 311.90 315.99 0.0M
2021-02-05 307.67 313.22 307.47 311.90 0.0M
2021-02-04 304.54 308.36 304.54 307.67 0.0M
2021-02-03 307.06 309.33 304.30 304.54 0.0M
2021-02-02 303.38 308.31 303.38 307.06 0.0M
2021-02-01 299.23 304.96 299.23 303.38 0.0M
2021-01-29 300.71 305.91 297.33 299.23 0.0M
2021-01-28 299.88 304.60 299.77 300.71 0.0M
2021-01-27 307.42 307.42 298.61 299.88 0.0M
2021-01-26 314.53 316.05 307.18 307.42 0.0M
2021-01-25 308.06 314.58 308.02 314.53 0.0M
2021-01-22 304.33 308.79 302.77 308.06 0.0M
2021-01-21 307.14 308.31 302.96 304.33 0.0M
2021-01-20 306.37 309.90 306.01 307.14 0.0M
2021-01-19 301.10 307.03 301.10 306.37 0.0M
2021-01-15 300.84 302.95 298.33 301.10 0.0M
2021-01-14 297.61 302.43 297.61 300.84 0.0M
2021-01-13 300.17 300.25 297.38 297.61 0.0M
2021-01-12 300.81 305.13 298.51 300.17 0.0M
2021-01-11 297.93 302.66 294.98 300.81 0.0M
2021-01-08 300.46 300.46 294.60 297.93 0.0M
2021-01-07 290.80 300.71 290.80 300.46 0.0M
2021-01-06 288.63 292.23 286.13 290.80 0.0M
2021-01-05 287.08 289.06 285.49 288.63 0.0M
2021-01-04 286.95 288.79 283.17 287.08 0.0M