BioArctic AB (BIOAb)

BIOAb
🏛️ スウェーデン →
308.20
最終更新: 2025-10-06
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
2023-12-29 277.60 277.60 267.80 267.80 0.1M
2023-12-28 274.20 277.80 272.80 276.00 0.1M
2023-12-27 270.00 276.80 267.40 274.00 0.1M
2023-12-22 260.00 273.20 256.00 270.00 0.1M
2023-12-21 256.80 263.00 253.00 260.80 0.1M
2023-12-20 266.20 266.60 255.00 259.60 0.2M
2023-12-19 273.20 278.60 265.60 266.60 0.1M
2023-12-18 280.00 281.20 272.60 273.40 0.1M
2023-12-15 267.00 281.60 267.00 277.40 0.2M
2023-12-14 271.00 275.40 263.60 266.00 0.2M
2023-12-13 246.00 266.80 246.00 265.00 0.3M
2023-12-12 247.60 250.00 240.00 243.00 0.2M
2023-12-11 262.00 271.40 246.60 247.40 0.4M
2023-12-08 239.20 242.40 233.80 234.00 0.1M
2023-12-07 237.20 239.60 231.00 239.20 0.1M
2023-12-06 240.00 243.80 233.40 238.80 0.1M
2023-12-05 232.20 244.20 230.40 238.80 0.1M
2023-12-04 231.20 238.00 230.00 232.20 0.1M
2023-12-01 231.60 233.80 226.00 231.80 0.1M
2023-11-30 242.60 244.40 232.40 232.40 0.1M
2023-11-29 240.60 246.40 240.60 240.80 0.1M
2023-11-28 241.60 248.00 236.40 240.60 0.1M
2023-11-27 239.80 254.20 239.80 241.60 0.1M
2023-11-24 240.80 242.40 234.80 235.00 0.0M
2023-11-23 236.00 241.00 234.20 240.20 0.0M
2023-11-22 232.00 241.60 231.40 236.00 0.1M
2023-11-21 236.00 239.80 232.60 234.00 0.1M
2023-11-20 226.60 240.00 226.60 236.00 0.1M
2023-11-17 222.40 227.20 217.20 226.60 0.1M
2023-11-16 222.00 227.20 220.20 222.60 0.1M
2023-11-15 227.00 235.60 222.20 222.60 0.1M
2023-11-14 214.80 227.40 214.80 226.60 0.2M
2023-11-13 214.40 223.00 210.00 215.00 0.2M
2023-11-10 213.60 219.00 208.00 215.20 0.1M
2023-11-09 215.00 229.80 213.20 214.00 0.3M
2023-11-08 208.80 231.40 208.20 213.00 0.4M
2023-11-07 224.00 224.00 198.20 216.80 0.5M
2023-11-06 224.00 229.00 222.00 224.00 0.1M
2023-11-03 221.20 225.20 221.00 222.80 0.0M
2023-11-02 221.80 230.00 220.20 221.20 0.1M
2023-11-01 227.00 227.20 216.40 221.20 0.1M
2023-10-31 221.80 232.20 219.40 225.20 0.1M
2023-10-30 217.80 223.60 217.40 220.60 0.1M
2023-10-27 232.60 233.80 214.00 217.80 0.2M
2023-10-26 238.00 239.60 230.40 232.60 0.1M
2023-10-25 247.00 247.20 235.60 238.60 0.1M
2023-10-24 240.00 249.60 240.00 245.40 0.1M
2023-10-23 248.00 253.40 236.80 240.00 0.1M
2023-10-20 244.20 251.80 241.00 246.80 0.0M
2023-10-19 247.20 252.60 243.20 244.20 0.0M
2023-10-18 252.00 252.80 245.20 248.40 0.1M
2023-10-17 255.00 258.80 249.60 251.00 0.1M
2023-10-16 248.00 256.40 246.00 252.40 0.1M
2023-10-13 260.00 260.00 247.60 249.00 0.1M
2023-10-12 271.40 271.60 262.40 262.40 0.2M
2023-10-11 280.00 281.80 270.00 270.00 0.1M
2023-10-10 275.80 281.00 275.00 281.00 0.0M
2023-10-09 275.00 279.20 268.40 274.80 0.1M
2023-10-06 276.00 281.20 274.40 280.00 0.1M
2023-10-05 273.60 281.80 273.20 275.80 0.1M
2023-10-04 279.20 279.60 261.80 273.60 0.1M
2023-10-03 285.80 286.60 278.20 279.20 0.1M
2023-10-02 283.20 286.60 278.80 286.60 0.1M
2023-09-29 280.80 286.40 280.80 283.00 0.1M
2023-09-28 277.60 282.00 273.40 280.00 0.0M
2023-09-27 278.20 281.40 276.20 277.80 0.1M
2023-09-26 292.60 292.80 278.20 278.20 0.1M
2023-09-25 305.00 307.00 291.40 292.60 0.1M
2023-09-22 293.60 298.00 291.80 294.80 0.1M
2023-09-21 295.00 298.60 288.00 293.60 0.1M
2023-09-20 296.20 298.80 292.60 295.80 0.1M
2023-09-19 295.00 300.00 293.00 296.00 0.1M
2023-09-18 308.00 308.00 295.00 295.00 0.1M
2023-09-15 315.60 318.60 308.20 308.80 0.1M
2023-09-14 303.00 315.60 302.80 313.20 0.1M
2023-09-13 303.20 303.80 297.80 303.00 0.0M
2023-09-12 306.40 307.00 301.80 303.40 0.0M
2023-09-11 307.60 309.40 303.00 306.40 0.1M
2023-09-08 303.60 310.20 301.80 307.60 0.0M
2023-09-07 310.00 310.00 301.40 302.80 0.1M
2023-09-06 319.00 319.00 310.20 310.20 0.1M
2023-09-05 313.60 321.20 313.60 319.00 0.1M
2023-09-04 314.40 320.00 308.00 317.00 0.1M
2023-09-01 311.20 316.20 304.00 314.40 0.1M
2023-08-31 312.40 316.40 309.20 311.20 0.1M
2023-08-30 321.60 322.80 311.00 311.00 0.0M
2023-08-29 324.60 324.60 319.00 319.80 0.1M
2023-08-28 318.60 329.80 317.60 321.60 0.1M
2023-08-25 313.00 319.80 304.00 317.60 0.0M
2023-08-24 325.00 327.00 316.60 317.40 0.1M
2023-08-23 319.00 328.60 315.00 324.60 0.1M
2023-08-22 304.00 314.20 303.20 314.00 0.1M
2023-08-21 298.40 312.00 297.80 304.00 0.1M
2023-08-18 306.00 306.00 296.80 298.60 0.1M
2023-08-17 318.40 318.60 307.00 307.00 0.1M
2023-08-16 323.00 325.60 319.00 319.80 0.1M
2023-08-15 322.20 330.40 320.40 323.00 0.1M
2023-08-14 325.40 332.00 318.20 322.20 0.1M
2023-08-11 332.80 337.40 326.20 330.00 0.1M
2023-08-10 326.00 334.00 320.20 332.60 0.1M
2023-08-09 314.00 325.00 304.80 324.00 0.1M
2023-08-08 296.00 314.40 295.20 313.00 0.2M
2023-08-07 296.00 301.60 294.80 295.60 0.1M
2023-08-04 295.60 296.80 292.00 296.40 0.0M
2023-08-03 298.20 300.20 293.20 296.00 0.0M
2023-08-02 294.80 302.60 293.00 299.60 0.1M
2023-08-01 301.80 303.00 298.60 298.80 0.0M
2023-07-31 294.20 303.40 293.20 301.80 0.1M
2023-07-28 287.60 294.60 285.60 294.20 0.1M
2023-07-27 287.40 292.40 286.80 287.60 0.1M
2023-07-26 300.00 300.00 285.20 287.40 0.1M
2023-07-25 295.40 301.80 291.80 300.40 0.1M
2023-07-24 303.80 305.40 293.00 297.40 0.1M
2023-07-21 302.40 306.60 298.40 304.40 0.1M
2023-07-20 301.00 306.40 295.80 302.40 0.1M
2023-07-19 297.20 301.00 290.80 301.00 0.1M
2023-07-18 285.60 301.60 285.20 297.20 0.1M
2023-07-17 279.00 286.60 278.00 285.60 0.1M
2023-07-14 282.60 282.60 275.40 279.00 0.1M
2023-07-13 291.00 295.60 277.80 283.00 0.2M
2023-07-12 279.60 294.60 267.20 291.40 0.3M
2023-07-11 300.00 303.00 289.80 290.00 0.2M
2023-07-10 300.00 301.00 291.20 300.00 0.2M
2023-07-07 305.40 310.40 285.20 297.00 1.1M
2023-07-06 300.00 313.00 297.00 303.00 0.3M
2023-07-05 290.80 305.00 290.80 299.80 0.1M
2023-07-04 282.00 300.80 280.20 293.00 0.2M
2023-07-03 282.00 282.40 275.80 281.00 0.1M
2023-06-30 277.80 282.40 273.60 282.00 0.1M
2023-06-29 279.00 281.80 275.20 277.60 0.1M
2023-06-28 281.20 286.60 275.60 279.00 0.1M
2023-06-27 287.60 288.20 277.20 280.00 0.2M
2023-06-26 322.00 324.00 287.40 288.80 0.2M
2023-06-22 320.00 325.80 316.00 322.40 0.1M
2023-06-21 322.00 327.20 320.00 320.00 0.1M
2023-06-20 325.20 331.00 320.00 322.80 0.1M
2023-06-19 338.80 338.80 320.20 325.20 0.2M
2023-06-16 333.80 349.60 331.00 346.20 0.4M
2023-06-15 340.60 344.40 326.60 334.00 0.2M
2023-06-14 335.00 352.40 330.20 347.20 0.3M
2023-06-13 378.80 380.40 325.00 341.60 0.9M
2023-06-12 391.00 392.00 354.00 377.80 0.9M
2023-06-09 337.40 356.80 332.40 356.00 0.5M
2023-06-08 331.00 349.40 327.40 336.40 0.3M
2023-06-07 320.00 328.60 297.00 321.40 0.3M
2023-06-05 333.20 333.80 316.40 321.40 0.1M
2023-06-02 326.20 333.20 320.00 330.80 0.1M
2023-06-01 320.00 328.80 315.00 326.20 0.1M
2023-05-31 305.00 319.60 304.40 319.20 0.3M
2023-05-30 314.20 316.60 305.40 307.00 0.1M
2023-05-29 316.00 321.00 311.60 314.00 0.1M
2023-05-26 322.00 327.40 313.60 317.40 0.1M
2023-05-25 329.00 336.00 321.60 322.40 0.2M
2023-05-24 324.60 328.00 319.40 326.00 0.1M
2023-05-23 316.40 327.00 313.00 325.60 0.1M
2023-05-22 313.40 317.00 311.20 316.40 0.1M
2023-05-19 311.00 313.00 300.20 311.00 0.1M
2023-05-17 308.00 314.80 305.40 307.00 0.1M
2023-05-16 304.60 320.00 303.00 308.20 0.3M
2023-05-15 306.60 317.00 301.40 304.80 0.3M
2023-05-12 303.20 306.20 293.00 304.20 0.3M
2023-05-11 289.80 302.80 288.00 302.80 0.2M
2023-05-10 281.00 293.00 274.20 289.80 0.2M
2023-05-09 287.00 289.80 274.00 281.40 0.1M
2023-05-08 287.60 292.20 280.40 286.60 0.2M
2023-05-05 279.00 287.00 271.80 284.80 0.2M
2023-05-04 265.60 279.00 265.40 278.40 0.2M
2023-05-03 273.60 275.80 232.60 266.20 0.6M
2023-05-02 264.60 276.00 261.00 273.20 0.2M
2023-04-28 254.80 269.20 250.40 264.40 0.3M
2023-04-27 240.00 256.00 238.20 254.00 0.3M
2023-04-26 235.20 235.60 230.40 234.00 0.1M
2023-04-25 236.00 240.00 233.40 236.20 0.1M
2023-04-24 239.80 240.00 233.20 236.60 0.1M
2023-04-21 235.80 240.40 235.00 239.80 0.1M
2023-04-20 236.00 236.60 232.00 235.80 0.1M
2023-04-19 239.40 239.40 228.20 237.00 0.1M
2023-04-18 240.00 241.00 235.60 239.40 0.1M
2023-04-17 240.20 241.40 237.40 240.00 0.1M
2023-04-14 241.00 243.00 232.40 240.20 0.1M
2023-04-13 237.00 242.40 236.80 241.00 0.1M
2023-04-12 250.00 250.00 236.60 237.00 0.1M
2023-04-11 249.00 251.40 244.00 250.00 0.1M
2023-04-06 241.40 250.20 241.00 248.20 0.1M
2023-04-05 244.00 244.60 239.60 241.40 0.1M
2023-04-04 241.00 247.40 241.00 242.40 0.1M
2023-04-03 251.40 251.60 234.60 239.40 0.2M
2023-03-31 250.80 256.60 249.20 251.40 0.1M
2023-03-30 249.60 249.80 242.40 249.60 0.1M
2023-03-29 245.40 250.40 244.80 249.00 0.1M
2023-03-28 249.20 250.00 243.80 245.00 0.0M
2023-03-27 243.40 251.20 242.60 248.00 0.1M
2023-03-24 245.00 246.60 240.20 243.60 0.1M
2023-03-23 239.40 248.80 239.00 245.60 0.1M
2023-03-22 241.80 242.60 238.00 239.40 0.1M
2023-03-21 238.60 245.80 238.60 241.80 0.1M
2023-03-20 245.00 247.80 236.80 237.60 0.1M
2023-03-17 257.20 264.00 249.20 249.20 1.1M
2023-03-16 257.20 262.00 251.00 256.20 0.1M
2023-03-15 263.00 264.80 248.80 257.20 0.2M
2023-03-14 258.00 269.00 257.00 264.00 0.2M
2023-03-13 260.40 262.60 249.00 257.20 0.3M
2023-03-10 259.20 262.20 255.60 261.00 0.1M
2023-03-09 265.00 269.00 259.60 262.20 0.1M
2023-03-08 268.20 268.60 262.00 265.00 0.1M
2023-03-07 268.60 278.80 266.00 269.80 0.2M
2023-03-06 280.20 284.20 267.80 269.60 0.2M
2023-03-03 281.80 285.20 278.80 279.00 0.1M
2023-03-02 296.60 296.80 280.20 281.80 0.1M
2023-03-01 288.40 299.00 288.40 298.20 0.2M
2023-02-28 287.40 288.60 277.20 288.00 0.2M
2023-02-27 277.80 285.80 274.80 284.00 0.1M
2023-02-24 280.60 283.00 273.20 279.00 0.1M
2023-02-23 280.20 283.40 277.00 280.60 0.1M
2023-02-22 280.00 282.40 276.00 280.00 0.1M
2023-02-21 281.60 289.20 280.00 282.00 0.1M
2023-02-20 278.00 286.80 278.00 282.80 0.1M
2023-02-17 272.80 278.40 265.00 277.00 0.2M
2023-02-16 279.20 283.20 268.60 274.00 0.2M
2023-02-15 291.00 291.00 279.20 279.40 0.1M
2023-02-14 293.00 293.80 287.00 291.40 0.1M
2023-02-13 286.80 293.20 285.20 293.00 0.1M
2023-02-10 291.00 291.80 284.00 287.80 0.1M
2023-02-09 293.20 296.40 286.20 294.80 0.1M
2023-02-08 296.00 297.60 288.20 293.20 0.2M
2023-02-07 308.00 319.80 292.00 296.40 0.4M
2023-02-06 295.20 307.60 287.60 306.00 0.3M
2023-02-03 294.80 298.60 283.00 297.40 0.2M
2023-02-02 311.60 311.60 297.20 302.80 0.2M
2023-02-01 311.20 314.40 307.80 311.40 0.1M
2023-01-31 315.40 315.40 305.80 311.20 0.1M
2023-01-30 320.00 321.60 308.40 315.00 0.1M
2023-01-27 316.60 321.00 311.40 319.60 0.1M
2023-01-26 308.80 316.20 306.00 314.00 0.1M
2023-01-25 311.80 311.80 302.00 308.00 0.1M
2023-01-24 318.20 319.00 307.80 311.80 0.1M
2023-01-23 334.00 337.80 313.40 318.40 0.3M
2023-01-20 339.00 339.00 330.00 333.60 0.2M
2023-01-19 333.20 339.00 329.00 336.80 0.1M
2023-01-18 339.80 341.80 331.00 336.00 0.2M
2023-01-17 324.00 339.60 324.00 338.20 0.4M
2023-01-16 316.00 328.40 311.60 323.20 0.3M
2023-01-13 317.20 329.80 311.40 313.60 0.3M
2023-01-12 307.60 317.20 300.00 316.60 0.3M
2023-01-11 304.00 309.00 299.00 307.60 0.4M
2023-01-10 300.00 303.80 289.00 300.00 0.4M
2023-01-09 350.00 350.00 292.00 300.00 1.5M
2023-01-05 287.60 289.00 267.80 271.40 0.1M
2023-01-04 294.00 295.60 287.20 288.00 0.1M
2023-01-03 293.00 294.60 284.00 292.20 0.1M
2023-01-02 275.00 292.80 273.80 290.40 0.1M