Banka BioLoo Ltd (BAKN)

BAKN
🏛️ インド →
83.67
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
2025-09-26 85.19 85.19 83.00 83.67 0.0M
2025-09-25 83.90 86.49 83.51 85.75 0.0M
2025-09-24 87.70 87.70 84.61 84.92 0.0M
2025-09-23 87.00 87.63 86.97 87.31 0.0M
2025-09-22 93.80 93.80 88.10 89.20 0.0M
2025-09-19 91.29 93.00 89.00 90.73 0.0M
2025-09-18 90.80 93.38 90.10 90.94 0.0M
2025-09-17 93.70 97.88 90.10 91.04 0.0M
2025-09-16 92.65 96.88 91.46 93.58 0.0M
2025-09-15 93.10 96.31 92.67 94.38 0.0M
2025-09-12 93.00 93.18 88.55 93.10 0.1M
2025-09-11 86.31 88.75 85.60 88.75 0.0M
2025-09-10 82.50 84.99 82.50 84.53 0.0M
2025-09-09 86.16 86.98 82.00 83.91 0.0M
2025-09-08 86.02 86.94 83.71 85.11 0.0M
2025-09-05 84.91 88.96 84.42 87.69 0.0M
2025-09-04 87.22 88.57 83.30 85.00 0.0M
2025-09-03 88.29 89.95 86.00 87.22 0.0M
2025-09-02 87.99 91.76 87.35 87.42 0.0M
2025-09-01 87.94 92.40 86.82 87.99 0.0M
2025-08-29 90.79 92.33 87.52 88.74 0.0M
2025-08-28 85.01 90.89 85.01 89.54 0.0M
2025-08-26 92.99 92.99 87.00 87.37 0.0M
2025-08-25 91.28 95.50 88.01 91.29 0.0M
2025-08-22 93.50 93.56 89.12 91.28 0.0M
2025-08-21 92.95 95.66 91.00 92.33 0.1M
2025-08-20 91.65 93.87 89.71 91.11 0.0M
2025-08-19 86.41 90.00 86.41 89.40 0.0M
2025-08-18 87.28 89.69 85.01 86.49 0.0M
2025-08-14 89.49 93.50 86.01 86.85 0.0M
2025-08-13 94.89 95.90 88.50 89.05 0.0M
2025-08-12 91.49 91.88 86.75 91.34 0.0M
2025-08-11 88.30 90.85 82.67 87.51 0.0M
2025-08-08 94.99 95.22 86.15 86.57 0.0M
2025-08-07 88.00 91.53 85.81 90.69 0.0M
2025-08-06 87.18 87.18 87.18 87.18 0.0M
2025-08-05 78.69 83.03 78.69 83.03 0.0M
2025-08-04 81.50 84.00 78.17 79.08 0.0M
2025-08-01 81.40 85.69 80.01 82.29 0.0M
2025-07-31 85.00 87.00 81.40 82.91 0.0M
2025-07-30 83.00 86.98 83.00 84.98 0.0M
2025-07-29 83.00 85.54 82.83 82.84 0.0M
2025-07-28 87.19 90.00 87.19 87.19 0.0M
2025-07-25 96.62 96.62 91.78 91.78 0.1M
2025-07-24 96.62 96.62 96.62 96.62 0.0M
2025-07-23 92.02 92.02 92.02 92.02 0.0M
2025-07-22 83.66 83.66 79.15 83.66 0.1M
2025-07-21 69.90 76.06 68.70 76.06 0.0M
2025-07-18 69.00 70.35 68.77 69.15 0.0M
2025-07-17 71.50 71.50 67.11 68.89 0.0M
2025-07-16 69.41 71.00 69.41 69.84 0.0M
2025-07-15 69.70 70.59 69.00 69.41 0.0M
2025-07-14 70.10 71.37 69.61 70.08 0.0M
2025-07-11 70.01 71.45 68.53 70.15 0.0M
2025-07-10 72.40 72.40 70.01 70.27 0.0M
2025-07-09 70.88 72.16 70.50 70.76 0.0M
2025-07-08 71.86 73.81 70.37 70.88 0.0M
2025-07-07 71.63 72.39 71.50 71.93 0.0M
2025-07-04 72.01 73.83 72.01 72.25 0.0M
2025-07-03 73.50 74.78 72.00 72.92 0.0M
2025-07-02 75.00 76.50 72.55 73.42 0.0M
2025-07-01 74.70 75.95 72.11 75.13 0.0M
2025-06-30 74.60 74.60 71.50 72.76 0.0M
2025-06-27 73.03 75.00 71.70 71.86 0.0M
2025-06-26 73.00 74.34 71.50 71.63 0.0M
2025-06-25 73.05 75.49 71.30 71.97 0.0M
2025-06-24 74.84 76.50 71.26 72.15 0.0M
2025-06-23 69.34 75.75 68.69 72.56 0.0M
2025-06-20 74.00 74.00 68.16 69.19 0.0M
2025-06-19 74.63 75.50 70.00 71.66 0.0M
2025-06-18 78.50 79.97 73.31 74.63 0.2M
2025-06-17 68.98 75.87 68.98 72.70 0.0M
2025-06-16 69.17 71.50 68.10 68.98 0.0M
2025-06-13 69.94 72.39 68.61 69.57 0.0M
2025-06-12 73.51 74.78 70.40 71.33 0.0M
2025-06-11 71.77 74.79 71.41 73.71 0.0M
2025-06-10 71.99 75.00 70.35 71.75 0.0M
2025-06-09 63.56 69.76 63.00 69.76 0.0M
2025-06-06 65.92 65.92 63.00 63.42 0.0M
2025-06-05 66.95 66.95 64.12 65.04 0.0M
2025-06-04 63.49 66.80 63.45 65.59 0.1M
2025-06-03 68.38 68.38 61.20 63.36 0.0M
2025-06-02 69.38 69.38 66.10 66.56 0.0M
2025-05-30 68.00 68.00 67.00 67.09 0.0M
2025-05-29 70.40 70.40 66.33 67.51 0.0M
2025-05-28 69.04 70.80 68.00 70.41 0.0M
2025-05-27 68.93 70.79 68.00 68.94 0.0M
2025-05-26 69.01 69.01 67.77 68.28 0.0M
2025-05-23 68.43 68.45 67.00 67.70 0.0M
2025-05-22 68.52 68.91 67.50 68.45 0.0M
2025-05-21 68.36 69.98 67.25 68.50 0.0M
2025-05-20 68.44 69.29 66.92 67.98 0.0M
2025-05-19 69.43 69.99 67.40 68.25 0.0M
2025-05-16 69.22 69.89 69.00 69.47 0.0M
2025-05-15 70.20 70.20 66.65 68.86 0.0M
2025-05-14 68.00 68.00 67.24 67.92 0.0M
2025-05-13 68.80 68.81 66.35 67.30 0.0M
2025-05-12 66.70 69.89 66.20 68.17 0.0M
2025-05-09 62.00 69.59 62.00 66.67 0.0M
2025-05-08 63.93 66.50 62.56 65.61 0.0M
2025-05-07 65.00 65.34 62.10 62.56 0.0M
2025-05-06 68.07 68.68 64.10 64.28 0.0M
2025-05-05 68.62 68.63 64.62 67.36 0.0M
2025-05-02 68.32 69.89 67.00 68.62 0.0M
2025-04-30 69.70 69.70 68.20 68.31 0.0M
2025-04-29 69.65 70.68 68.00 68.26 0.0M
2025-04-28 70.65 71.28 68.93 69.44 0.0M
2025-04-25 70.70 71.50 68.21 69.96 0.0M
2025-04-24 75.05 75.40 71.25 71.54 0.0M
2025-04-23 75.35 75.35 74.00 74.01 0.0M
2025-04-22 75.75 75.75 73.04 75.37 0.0M
2025-04-21 74.44 75.39 72.41 73.93 0.0M
2025-04-17 75.99 75.99 73.01 74.35 0.0M
2025-04-16 73.30 75.00 71.50 72.82 0.0M
2025-04-15 72.00 75.23 72.00 73.36 0.0M
2025-04-11 73.09 74.16 72.15 72.72 0.0M
2025-04-09 71.59 74.79 69.63 73.37 0.0M
2025-04-08 69.55 75.12 69.55 71.85 0.0M
2025-04-07 69.90 71.92 65.35 69.21 0.1M
2025-04-04 75.49 77.65 71.05 71.92 0.0M
2025-04-03 73.76 77.19 72.65 74.89 0.0M
2025-04-02 72.01 76.88 72.01 73.76 0.0M
2025-04-01 71.10 76.07 70.81 71.95 0.0M
2025-03-28 76.50 76.50 71.10 72.46 0.0M
2025-03-27 74.50 78.52 74.50 75.50 0.1M
2025-03-26 78.94 78.94 71.52 74.37 0.1M
2025-03-25 85.54 85.54 77.25 79.12 0.0M
2025-03-24 83.93 88.99 82.00 82.95 0.0M
2025-03-21 84.95 87.39 83.00 83.93 0.0M
2025-03-20 86.01 87.49 83.50 84.79 0.0M
2025-03-19 91.00 91.00 85.50 85.94 0.0M
2025-03-18 82.39 89.80 81.12 87.77 0.0M
2025-03-17 79.01 83.18 79.01 82.36 0.0M
2025-03-13 84.64 88.35 78.00 78.61 0.1M
2025-03-12 91.90 95.00 81.55 84.64 0.1M
2025-03-11 91.00 92.00 86.05 90.62 0.1M
2025-03-10 93.00 97.56 90.10 95.51 0.4M
2025-03-07 70.99 81.32 68.31 81.32 0.1M
2025-03-06 68.00 69.91 66.02 67.77 0.0M
2025-03-05 67.00 73.40 63.15 67.22 0.0M
2025-03-04 58.09 64.78 57.88 63.64 0.1M
2025-03-03 62.51 65.00 56.99 58.93 0.1M
2025-02-28 67.00 69.40 63.25 64.06 0.0M
2025-02-27 70.00 70.00 67.00 67.28 0.0M
2025-02-25 70.50 70.78 68.30 68.53 0.0M
2025-02-24 72.00 72.00 69.00 69.37 0.0M
2025-02-21 74.87 74.87 70.01 70.66 0.0M
2025-02-20 69.00 71.99 66.19 70.61 0.0M
2025-02-19 67.90 71.67 64.01 67.85 0.0M
2025-02-18 72.65 72.65 62.00 63.41 0.1M
2025-02-17 81.40 81.40 71.00 71.81 0.0M
2025-02-14 81.01 81.97 78.10 78.23 0.0M
2025-02-13 83.99 86.30 81.10 83.94 0.0M
2025-02-12 87.50 87.50 81.84 83.18 0.0M
2025-02-11 83.50 94.45 80.10 84.69 0.0M
2025-02-10 88.95 88.95 82.31 84.50 0.0M
2025-02-07 92.79 93.44 86.01 87.50 0.0M
2025-02-06 94.20 96.00 90.60 93.44 0.0M
2025-02-05 90.00 94.99 90.00 93.23 0.0M
2025-02-04 90.41 91.58 89.00 89.82 0.0M
2025-02-03 94.99 96.79 88.03 89.51 0.0M
2025-02-01 92.18 95.16 91.10 92.06 0.0M
2025-01-31 92.51 93.60 90.51 91.08 0.0M
2025-01-30 94.48 96.69 90.00 91.69 0.0M
2025-01-29 90.62 93.99 90.32 93.07 0.0M
2025-01-28 93.10 93.53 88.01 89.57 0.0M
2025-01-27 89.95 96.87 80.35 93.57 0.0M
2025-01-24 90.48 93.26 87.05 88.07 0.0M
2025-01-23 88.00 92.57 88.00 90.21 0.0M
2025-01-22 92.82 93.00 86.00 89.24 0.0M
2025-01-21 91.97 98.38 91.10 91.99 0.0M
2025-01-20 95.30 95.99 91.52 92.03 0.0M
2025-01-17 92.60 95.63 92.60 93.57 0.0M
2025-01-16 91.40 96.89 91.22 93.37 0.0M
2025-01-15 87.08 92.50 85.41 91.50 0.0M
2025-01-14 84.59 86.81 83.76 85.43 0.0M
2025-01-13 90.30 90.75 82.01 84.60 0.0M
2025-01-10 93.60 93.70 89.12 89.63 0.0M
2025-01-09 98.30 98.30 90.81 92.21 0.0M
2025-01-08 99.86 99.86 93.85 94.30 0.0M
2025-01-07 95.70 97.22 95.50 96.21 0.0M
2025-01-06 101.80 101.80 95.10 95.72 0.0M
2025-01-03 102.88 102.88 98.97 99.31 0.0M
2025-01-02 102.99 102.99 99.43 99.88 0.0M
2025-01-01 104.00 104.00 99.00 100.27 0.0M