BICO Group AB (BICO)

BICO
🏛️ スウェーデン →
20.70
最終更新: 2025-10-01
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 57.76 58.26 56.74 56.96 0.3M
2023-12-28 58.86 59.50 56.98 58.22 0.3M
2023-12-27 59.94 62.62 58.56 58.72 0.3M
2023-12-22 60.38 61.00 57.40 59.94 0.4M
2023-12-21 64.00 64.08 59.52 60.70 0.6M
2023-12-20 67.06 67.76 64.64 65.34 0.2M
2023-12-19 65.68 69.42 65.54 66.68 0.3M
2023-12-18 67.54 69.68 65.26 66.10 0.3M
2023-12-15 69.70 71.34 68.02 68.20 0.4M
2023-12-14 65.20 72.30 65.20 69.80 0.8M
2023-12-13 60.20 64.40 60.02 63.64 0.6M
2023-12-12 64.00 66.28 59.10 60.62 0.5M
2023-12-11 64.04 68.20 63.58 63.96 0.5M
2023-12-08 66.70 69.44 63.90 64.12 0.6M
2023-12-07 64.00 68.00 62.30 66.76 0.6M
2023-12-06 57.60 66.00 56.60 64.94 1.0M
2023-12-05 56.40 57.80 53.36 57.08 0.4M
2023-12-04 52.30 59.08 52.00 56.48 0.7M
2023-12-01 50.62 52.40 49.95 52.30 0.2M
2023-11-30 52.52 54.00 49.53 50.64 0.2M
2023-11-29 48.84 52.30 48.47 51.50 0.3M
2023-11-28 50.00 50.00 47.61 48.84 0.3M
2023-11-27 51.90 52.56 50.00 50.36 0.2M
2023-11-24 53.00 54.48 51.14 52.30 0.2M
2023-11-23 53.90 54.48 49.26 53.00 0.4M
2023-11-22 52.70 55.00 52.60 53.90 0.3M
2023-11-21 55.00 57.60 51.88 52.70 0.7M
2023-11-20 48.68 55.06 47.50 53.30 0.8M
2023-11-17 46.70 49.68 46.70 48.65 0.3M
2023-11-16 50.00 51.38 46.00 46.68 0.6M
2023-11-15 45.95 52.00 45.00 50.38 1.7M
2023-11-14 38.60 42.50 37.80 42.40 0.7M
2023-11-13 40.60 41.40 37.00 37.26 0.4M
2023-11-10 41.99 41.99 40.25 40.60 0.4M
2023-11-09 38.51 42.69 38.51 42.44 0.4M
2023-11-08 39.90 40.60 38.25 38.74 0.2M
2023-11-07 40.73 40.73 39.00 39.90 0.2M
2023-11-06 37.34 40.92 37.03 40.80 0.5M
2023-11-03 38.30 39.46 36.80 37.35 0.3M
2023-11-02 41.05 44.90 36.58 38.30 2.1M
2023-11-01 29.59 30.83 29.44 29.91 0.2M
2023-10-31 28.89 29.80 28.56 29.59 0.1M
2023-10-30 28.30 30.41 28.30 29.48 0.1M
2023-10-27 28.80 28.80 27.54 28.27 0.1M
2023-10-26 28.00 28.80 26.99 27.25 0.2M
2023-10-25 27.60 28.09 26.72 27.95 0.1M
2023-10-24 26.65 28.19 26.65 27.60 0.1M
2023-10-23 26.65 27.06 25.86 27.06 0.1M
2023-10-20 24.92 26.65 24.04 26.65 0.2M
2023-10-19 23.90 25.18 23.68 24.92 0.2M
2023-10-18 24.42 25.31 23.38 23.89 0.3M
2023-10-17 25.80 26.57 23.91 24.42 0.2M
2023-10-16 26.87 26.88 25.54 25.85 0.2M
2023-10-13 28.25 28.27 26.71 27.15 0.3M
2023-10-12 29.14 29.90 28.20 28.27 0.2M
2023-10-11 30.42 30.98 29.01 29.14 0.2M
2023-10-10 30.00 30.86 29.78 30.54 0.2M
2023-10-09 28.72 30.05 28.59 28.89 0.1M
2023-10-06 28.73 29.05 28.05 28.72 0.1M
2023-10-05 28.00 29.06 28.00 28.73 0.2M
2023-10-04 28.10 28.71 27.75 27.83 0.1M
2023-10-03 29.81 29.81 27.82 28.73 0.3M
2023-10-02 30.06 31.00 29.31 29.82 0.2M
2023-09-29 28.96 30.90 28.96 30.06 0.1M
2023-09-28 29.52 29.72 28.16 28.91 0.1M
2023-09-27 29.68 30.90 29.50 29.52 0.1M
2023-09-26 29.99 31.95 28.72 29.68 0.3M
2023-09-25 30.13 30.80 29.30 30.06 0.2M
2023-09-22 30.93 31.68 29.61 30.20 0.5M
2023-09-21 32.11 32.88 30.90 30.94 0.4M
2023-09-20 32.37 33.67 32.37 32.79 0.1M
2023-09-19 33.38 33.83 32.43 32.43 0.2M
2023-09-18 33.88 34.95 33.07 33.53 0.2M
2023-09-15 35.32 36.06 33.60 33.76 1.6M
2023-09-14 36.14 37.10 34.57 35.10 0.4M
2023-09-13 36.35 37.30 35.73 36.14 0.1M
2023-09-12 37.05 38.33 36.23 36.54 0.1M
2023-09-11 37.83 39.06 36.80 38.21 0.1M
2023-09-08 38.89 39.55 37.54 37.83 0.1M
2023-09-07 40.21 40.24 37.98 38.89 0.2M
2023-09-06 38.76 41.51 38.38 40.25 0.2M
2023-09-05 41.50 42.00 39.08 39.10 0.2M
2023-09-04 43.96 45.19 41.26 41.56 0.2M
2023-09-01 44.10 45.31 43.65 43.96 0.2M
2023-08-31 45.22 47.00 44.06 44.09 1.5M
2023-08-30 44.30 45.86 43.00 45.22 0.2M
2023-08-29 42.01 44.34 41.85 44.34 0.2M
2023-08-28 40.10 42.59 40.10 41.23 0.1M
2023-08-25 38.85 40.51 38.70 39.30 0.1M
2023-08-24 40.61 42.57 38.68 38.85 0.2M
2023-08-23 38.36 41.13 38.36 40.33 0.1M
2023-08-22 34.00 43.00 32.16 37.91 1.0M
2023-08-21 37.01 39.02 36.92 38.26 0.3M
2023-08-18 39.00 39.36 36.76 37.19 0.2M
2023-08-17 39.74 39.74 38.00 38.00 0.1M
2023-08-16 40.90 41.23 39.89 39.96 0.1M
2023-08-15 39.84 41.53 39.00 40.78 0.2M
2023-08-14 39.96 40.76 38.72 39.84 0.1M
2023-08-11 41.20 41.80 39.59 39.96 0.2M
2023-08-10 41.30 42.34 41.02 41.75 0.1M
2023-08-09 42.30 42.68 41.02 41.15 0.1M
2023-08-08 43.18 43.62 41.88 42.30 0.1M
2023-08-07 42.93 43.80 42.60 43.18 0.1M
2023-08-04 42.01 43.40 42.01 43.06 0.1M
2023-08-03 41.78 43.25 41.40 42.01 0.3M
2023-08-02 41.44 45.98 40.10 42.95 0.2M
2023-08-01 40.97 42.06 39.21 41.45 0.2M
2023-07-31 42.00 43.08 41.10 41.10 0.2M
2023-07-28 44.41 46.52 41.81 42.20 0.6M
2023-07-27 48.23 48.23 45.74 46.07 0.2M
2023-07-26 48.00 48.08 44.45 46.78 0.3M
2023-07-25 49.84 50.24 47.33 47.95 0.2M
2023-07-24 48.67 50.90 48.67 49.87 0.2M
2023-07-21 48.80 51.28 47.18 48.67 0.5M
2023-07-20 49.00 50.38 46.61 48.37 0.3M
2023-07-19 46.01 51.04 46.01 48.15 0.4M
2023-07-18 44.16 46.00 44.16 46.00 0.2M
2023-07-17 45.19 45.98 43.24 44.16 0.4M
2023-07-14 42.17 45.28 40.49 44.06 0.4M
2023-07-13 42.29 42.90 41.24 42.25 0.2M
2023-07-12 42.44 43.35 41.40 42.33 0.2M
2023-07-11 42.45 43.20 41.60 42.28 0.1M
2023-07-10 44.19 44.19 41.46 42.22 0.2M
2023-07-07 41.50 45.76 40.99 44.69 0.3M
2023-07-06 43.42 44.01 40.01 40.11 0.1M
2023-07-05 46.48 46.48 43.08 43.78 0.2M
2023-07-04 42.14 45.86 41.20 45.24 0.3M
2023-07-03 40.00 43.13 40.00 42.28 0.4M
2023-06-30 36.76 39.84 36.76 39.01 0.2M
2023-06-29 37.69 37.86 36.31 36.76 0.1M
2023-06-28 35.20 38.00 35.20 37.69 0.2M
2023-06-27 34.98 35.45 34.28 35.01 0.1M
2023-06-26 35.00 36.41 34.12 34.82 0.2M
2023-06-22 35.47 36.18 34.80 35.29 0.2M
2023-06-21 36.00 37.30 35.40 35.89 0.2M
2023-06-20 38.67 38.67 35.67 35.96 0.4M
2023-06-19 39.94 40.27 38.10 38.74 0.2M
2023-06-16 44.00 44.00 41.29 41.29 0.1M
2023-06-15 42.86 43.67 42.01 43.07 0.1M
2023-06-14 41.47 43.50 41.47 42.98 0.2M
2023-06-13 41.93 42.48 40.48 41.46 0.2M
2023-06-12 38.50 42.34 36.10 41.48 0.8M
2023-06-09 42.17 42.59 37.84 38.49 0.8M
2023-06-08 43.30 44.00 41.22 42.79 0.6M
2023-06-07 52.32 53.70 43.00 43.56 2.2M
2023-06-05 55.04 55.98 53.42 54.18 0.1M
2023-06-02 54.36 55.02 53.52 55.02 0.1M
2023-06-01 56.12 56.96 53.22 53.78 0.2M
2023-05-31 57.12 57.12 54.28 55.90 0.3M
2023-05-30 58.82 58.88 57.22 57.72 0.1M
2023-05-29 59.60 60.78 57.84 57.96 0.1M
2023-05-26 59.20 60.30 58.04 59.60 0.1M
2023-05-25 60.58 61.88 58.00 58.00 0.2M
2023-05-24 62.62 62.62 59.90 60.54 0.2M
2023-05-23 60.80 64.98 60.32 63.20 0.3M
2023-05-22 58.30 60.08 56.58 60.08 0.1M
2023-05-19 55.84 59.84 55.84 58.16 0.2M
2023-05-17 57.50 58.64 55.84 55.84 0.1M
2023-05-16 59.44 61.02 57.70 57.82 0.1M
2023-05-15 57.10 59.60 57.10 59.42 0.1M
2023-05-12 57.74 58.88 56.60 57.10 0.2M
2023-05-11 58.00 60.48 57.08 57.74 0.3M
2023-05-10 59.70 60.50 57.42 58.18 0.2M
2023-05-09 58.92 60.00 56.50 59.86 0.3M
2023-05-08 64.00 64.32 57.24 59.06 0.4M
2023-05-05 60.04 65.50 59.44 63.04 0.5M
2023-05-04 55.68 60.76 50.70 60.12 1.9M
2023-05-03 62.00 66.44 61.50 65.38 0.4M
2023-05-02 61.94 64.96 61.00 61.12 0.5M
2023-04-28 55.22 62.94 54.82 61.22 0.4M
2023-04-27 53.50 55.28 51.18 55.18 0.2M
2023-04-26 52.46 53.20 51.10 53.20 0.2M
2023-04-25 56.00 56.34 52.50 52.66 0.3M
2023-04-24 57.28 57.36 55.60 56.86 0.2M
2023-04-21 52.12 57.24 51.00 57.24 0.6M
2023-04-20 52.94 52.94 50.50 52.12 0.2M
2023-04-19 53.78 53.78 51.50 52.58 0.2M
2023-04-18 54.32 55.24 53.08 54.00 0.2M
2023-04-17 54.14 55.24 53.28 54.58 0.1M
2023-04-14 53.22 55.74 53.22 54.12 0.3M
2023-04-13 54.54 54.96 50.90 52.82 0.3M
2023-04-12 54.22 56.16 53.80 54.24 0.2M
2023-04-11 53.94 55.94 53.32 54.18 0.2M
2023-04-06 54.04 54.08 52.98 53.52 0.1M
2023-04-05 54.86 55.20 52.90 53.82 0.2M
2023-04-04 53.02 55.28 52.50 55.00 0.2M
2023-04-03 54.94 56.06 52.82 53.06 0.2M
2023-03-31 53.78 54.96 52.38 54.18 0.5M
2023-03-30 52.76 54.50 52.08 53.78 0.3M
2023-03-29 53.50 53.50 52.00 52.24 0.3M
2023-03-28 56.56 56.72 52.50 53.00 0.3M
2023-03-27 56.32 56.74 54.92 56.00 0.1M
2023-03-24 55.56 56.82 54.84 55.42 0.2M
2023-03-23 56.00 57.40 55.50 55.92 0.2M
2023-03-22 59.66 59.66 56.10 56.44 0.2M
2023-03-21 57.30 59.88 57.30 59.70 0.2M
2023-03-20 56.52 57.70 55.38 57.30 0.3M
2023-03-17 62.50 62.98 56.80 57.80 1.0M
2023-03-16 59.62 62.30 58.82 61.94 0.3M
2023-03-15 63.74 63.76 58.20 58.30 0.5M
2023-03-14 63.00 64.84 61.68 63.56 0.2M
2023-03-13 66.30 66.86 61.26 63.90 0.4M
2023-03-10 66.70 67.28 65.22 66.66 0.2M
2023-03-09 70.00 70.00 66.60 68.22 0.2M
2023-03-08 67.28 69.74 66.68 69.70 0.1M
2023-03-07 68.72 71.96 68.00 68.00 0.3M
2023-03-06 68.18 69.78 67.70 69.06 0.2M
2023-03-03 66.00 67.96 65.80 67.72 0.4M
2023-03-02 66.00 67.24 65.10 65.58 0.3M
2023-03-01 68.02 69.96 67.02 67.02 0.4M
2023-02-28 65.74 68.40 65.50 67.72 1.8M
2023-02-27 66.96 69.92 65.90 66.24 0.5M
2023-02-24 71.06 73.98 66.30 68.02 0.7M
2023-02-23 64.30 74.46 63.42 71.04 1.5M
2023-02-22 73.80 73.86 63.10 63.10 3.9M
2023-02-21 94.14 95.48 88.96 89.42 0.4M
2023-02-20 89.50 95.80 89.50 92.76 0.5M
2023-02-17 89.38 90.38 87.26 89.20 0.3M
2023-02-16 91.10 94.16 89.38 91.10 0.5M
2023-02-15 93.00 94.82 90.10 91.10 0.3M
2023-02-14 96.30 96.30 93.48 94.18 0.3M
2023-02-13 99.00 99.44 92.58 96.64 0.5M
2023-02-10 104.65 104.65 98.30 98.60 0.6M
2023-02-09 107.15 109.50 105.00 105.00 0.2M
2023-02-08 112.00 115.60 106.55 107.05 0.4M
2023-02-07 111.15 112.45 105.90 110.15 0.4M
2023-02-06 115.65 115.65 109.80 110.60 0.4M
2023-02-03 115.10 119.00 112.60 118.55 0.3M
2023-02-02 109.00 116.20 108.30 116.10 0.7M
2023-02-01 105.40 109.05 105.20 107.40 0.3M
2023-01-31 105.10 107.35 103.35 104.85 0.2M
2023-01-30 106.40 106.40 103.30 105.45 0.2M
2023-01-27 105.95 107.00 104.55 106.80 0.2M
2023-01-26 105.65 108.50 105.30 105.65 0.2M
2023-01-25 108.00 108.25 104.30 105.10 0.2M
2023-01-24 111.05 111.90 107.50 109.50 0.2M
2023-01-23 104.00 111.35 103.05 110.80 0.6M
2023-01-20 109.00 110.05 102.10 103.00 1.1M
2023-01-19 114.30 114.60 108.05 108.50 0.6M
2023-01-18 114.10 119.20 114.10 116.05 0.3M
2023-01-17 119.65 119.65 113.40 113.75 0.4M
2023-01-16 116.85 120.40 116.40 119.65 0.3M
2023-01-13 119.75 122.00 115.90 116.80 0.4M
2023-01-12 118.90 120.65 113.05 120.05 0.7M
2023-01-11 107.50 122.00 106.65 118.10 0.9M
2023-01-10 105.00 107.65 102.20 107.45 0.5M
2023-01-09 106.95 108.25 104.25 107.60 0.4M
2023-01-05 105.70 105.80 102.75 105.20 0.2M
2023-01-04 103.70 108.15 103.70 105.70 0.3M
2023-01-03 107.50 109.85 103.50 103.50 0.5M
2023-01-02 106.35 113.30 106.35 108.40 0.4M