バイオセプト (BIOCQ)

BIOCQ
🏛️ アメリカ →
0.10
最終更新: 2025-08-26
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
2021-12-31 109.80 112.50 107.85 108.60 0.0M
2021-12-30 106.50 111.00 106.20 109.80 0.0M
2021-12-29 109.50 110.40 105.60 105.60 0.0M
2021-12-28 114.00 115.50 109.50 109.80 0.0M
2021-12-27 114.53 117.90 114.00 114.60 0.0M
2021-12-23 114.60 116.70 113.10 115.50 0.0M
2021-12-22 115.80 117.00 114.00 114.60 0.0M
2021-12-21 114.00 118.50 114.00 116.10 0.0M
2021-12-20 114.90 116.40 111.63 113.70 0.0M
2021-12-17 114.90 118.80 112.50 114.60 0.0M
2021-12-16 118.80 121.20 115.52 116.40 0.0M
2021-12-15 115.50 119.40 110.40 118.20 0.0M
2021-12-14 114.60 117.30 114.60 115.50 0.0M
2021-12-13 117.00 118.80 115.20 115.80 0.0M
2021-12-10 121.80 125.10 114.30 117.60 0.0M
2021-12-09 126.60 127.50 116.40 120.30 0.0M
2021-12-08 118.80 127.50 117.30 126.60 0.0M
2021-12-07 112.20 119.63 111.90 117.00 0.0M
2021-12-06 112.80 114.27 109.20 111.00 0.0M
2021-12-03 117.90 117.90 110.70 113.10 0.0M
2021-12-02 116.70 117.60 113.40 117.30 0.0M
2021-12-01 121.50 131.87 114.60 116.10 0.0M
2021-11-30 116.70 119.70 112.50 118.50 0.0M
2021-11-29 120.00 120.00 113.33 116.70 0.0M
2021-11-26 109.80 117.00 109.80 116.70 0.0M
2021-11-24 102.60 111.60 101.70 111.60 0.0M
2021-11-23 106.50 106.50 101.10 102.90 0.0M
2021-11-22 105.30 114.00 101.10 105.90 0.0M
2021-11-19 110.10 110.70 105.00 106.80 0.0M
2021-11-18 114.60 115.16 108.90 109.20 0.0M
2021-11-17 115.50 116.90 113.40 113.40 0.0M
2021-11-16 115.50 117.93 112.50 116.70 0.0M
2021-11-15 119.70 122.70 117.08 119.70 0.0M
2021-11-12 115.50 120.00 114.00 118.50 0.0M
2021-11-11 114.90 116.10 112.80 114.60 0.0M
2021-11-10 115.50 117.00 113.39 114.90 0.0M
2021-11-09 115.50 117.00 112.56 116.70 0.0M
2021-11-08 116.40 117.90 114.90 115.50 0.0M
2021-11-05 121.20 122.10 116.39 116.40 0.0M
2021-11-04 119.10 123.60 118.50 121.20 0.0M
2021-11-03 118.50 120.00 117.00 118.50 0.0M
2021-11-02 116.40 118.50 114.60 118.20 0.0M
2021-11-01 111.90 115.80 111.82 115.50 0.0M
2021-10-29 113.40 113.70 111.00 111.60 0.0M
2021-10-28 114.00 115.50 113.10 114.60 0.0M
2021-10-27 112.50 116.10 112.50 113.40 0.0M
2021-10-26 114.60 115.50 111.90 112.80 0.0M
2021-10-25 115.50 116.40 114.00 114.60 0.0M
2021-10-22 117.30 118.05 114.60 116.40 0.0M
2021-10-21 117.30 120.00 117.30 117.60 0.0M
2021-10-20 117.00 118.35 116.00 117.30 0.0M
2021-10-19 113.70 118.20 113.10 117.00 0.0M
2021-10-18 115.80 117.00 112.80 113.70 0.0M
2021-10-15 120.60 122.10 115.80 115.80 0.0M
2021-10-14 120.60 122.40 118.80 121.50 0.0M
2021-10-13 116.40 122.10 116.10 120.60 0.0M
2021-10-12 115.20 126.00 114.30 116.10 0.0M
2021-10-11 117.30 123.00 112.80 115.50 0.0M
2021-10-08 118.50 126.00 115.20 117.30 0.0M
2021-10-07 114.60 118.20 113.70 114.90 0.0M
2021-10-06 114.90 116.40 112.20 114.00 0.0M
2021-10-05 115.50 116.70 113.40 115.20 0.0M
2021-10-04 120.00 120.00 114.90 116.10 0.0M
2021-10-01 122.70 122.70 116.40 120.00 0.0M
2021-09-30 115.80 122.70 115.80 120.30 0.0M
2021-09-29 121.50 123.60 114.90 115.80 0.0M
2021-09-28 123.90 125.70 120.30 120.60 0.0M
2021-09-27 122.70 125.70 121.50 125.70 0.0M
2021-09-24 121.20 124.50 119.85 122.10 0.0M
2021-09-23 122.10 123.30 119.70 122.10 0.0M
2021-09-22 121.20 122.40 119.40 122.10 0.0M
2021-09-21 120.30 123.00 116.10 121.20 0.0M
2021-09-20 117.17 119.40 115.80 117.00 0.0M
2021-09-17 117.00 120.30 116.70 120.30 0.0M
2021-09-16 114.60 119.10 113.99 117.60 0.0M
2021-09-15 113.40 115.20 111.90 113.40 0.0M
2021-09-14 120.00 120.90 112.50 113.70 0.0M
2021-09-13 115.65 120.00 111.90 117.30 0.0M
2021-09-10 113.10 115.80 112.50 113.70 0.0M
2021-09-09 105.60 111.75 105.60 110.70 0.0M
2021-09-08 109.20 109.20 104.10 105.60 0.0M
2021-09-07 110.10 112.41 108.45 109.20 0.0M
2021-09-03 113.70 115.20 109.50 109.80 0.0M
2021-09-02 112.20 114.60 110.10 112.80 0.0M
2021-09-01 108.00 112.20 108.00 110.10 0.0M
2021-08-31 106.80 110.70 106.80 108.60 0.0M
2021-08-30 105.90 108.60 102.90 106.20 0.0M
2021-08-27 105.90 106.88 104.10 105.30 0.0M
2021-08-26 106.80 110.10 103.50 104.10 0.0M
2021-08-25 103.20 107.10 101.70 105.30 0.0M
2021-08-24 105.90 105.92 101.25 101.70 0.0M
2021-08-23 107.10 107.70 97.80 107.10 0.0M
2021-08-20 103.20 106.80 99.90 105.30 0.1M
2021-08-19 123.90 133.20 103.80 110.70 1.4M
2021-08-18 103.50 109.50 103.50 106.20 0.0M
2021-08-17 106.80 108.00 101.10 102.60 0.0M
2021-08-16 119.40 119.70 112.50 113.70 0.0M
2021-08-13 125.70 126.00 119.10 120.00 0.0M
2021-08-12 120.90 128.70 119.70 125.10 0.0M
2021-08-11 122.10 122.40 118.80 120.60 0.0M
2021-08-10 123.30 125.29 120.30 122.40 0.0M
2021-08-09 122.10 124.50 120.60 123.60 0.0M
2021-08-06 121.20 122.11 118.50 122.10 0.0M
2021-08-05 118.80 120.90 116.70 120.00 0.0M
2021-08-04 117.60 121.50 117.30 118.80 0.0M
2021-08-03 123.90 124.20 118.20 118.50 0.0M
2021-08-02 122.70 125.10 120.90 123.00 0.0M
2021-07-30 117.00 122.70 116.40 122.70 0.0M
2021-07-29 125.10 125.57 117.00 117.30 0.0M
2021-07-28 124.50 126.30 122.40 125.40 0.0M
2021-07-27 123.00 125.70 120.00 123.00 0.0M
2021-07-26 123.00 126.60 120.90 124.20 0.0M
2021-07-23 125.40 125.40 120.60 123.60 0.0M
2021-07-22 123.60 126.00 120.34 124.80 0.0M
2021-07-21 120.60 127.50 115.50 123.60 0.1M
2021-07-20 115.50 121.50 114.75 120.00 0.0M
2021-07-19 111.00 115.80 108.90 115.50 0.0M
2021-07-16 114.00 114.00 110.70 113.10 0.0M
2021-07-15 115.50 117.00 108.90 111.30 0.0M
2021-07-14 117.30 118.50 114.45 115.20 0.0M
2021-07-13 119.10 119.70 116.70 117.60 0.0M
2021-07-12 121.50 123.00 118.50 120.00 0.0M
2021-07-09 117.60 121.80 114.60 121.80 0.0M
2021-07-08 115.80 118.50 111.90 116.10 0.0M
2021-07-07 125.40 125.40 117.90 120.60 0.0M
2021-07-06 124.80 126.30 121.20 123.90 0.0M
2021-07-02 129.30 130.50 122.42 126.30 0.0M
2021-07-01 126.60 135.90 123.60 130.20 0.0M
2021-06-30 125.10 126.60 122.10 125.70 0.0M
2021-06-29 126.90 128.10 121.80 126.00 0.0M
2021-06-28 129.00 129.00 126.00 128.10 0.0M
2021-06-25 128.40 129.90 127.20 128.70 0.0M
2021-06-24 131.40 131.40 126.60 126.60 0.0M
2021-06-23 131.40 131.70 126.90 129.60 0.0M
2021-06-22 142.80 149.10 127.20 132.90 0.3M
2021-06-21 129.00 129.75 124.80 126.00 0.0M
2021-06-18 132.00 132.90 127.50 130.50 0.0M
2021-06-17 129.00 132.90 129.00 132.60 0.0M
2021-06-16 130.20 132.30 127.50 129.00 0.0M
2021-06-15 137.10 138.00 131.10 131.40 0.0M
2021-06-14 137.70 139.50 134.92 137.10 0.0M
2021-06-11 138.60 139.50 135.00 138.30 0.0M
2021-06-10 144.00 144.75 134.70 135.60 0.0M
2021-06-09 141.15 145.50 138.00 144.00 0.0M
2021-06-08 136.20 137.36 133.65 135.60 0.0M
2021-06-07 129.30 135.45 129.30 133.80 0.0M
2021-06-04 129.90 130.93 128.40 130.20 0.0M
2021-06-03 132.30 132.90 126.00 128.40 0.0M
2021-06-02 130.80 133.20 129.00 131.70 0.0M
2021-06-01 135.00 135.00 129.90 131.40 0.0M
2021-05-28 138.90 140.70 135.00 135.60 0.0M
2021-05-27 138.30 140.70 136.80 138.00 0.0M
2021-05-26 133.50 137.70 133.03 137.70 0.0M
2021-05-25 136.20 137.70 132.02 133.50 0.0M
2021-05-24 139.80 139.80 135.78 136.20 0.0M
2021-05-21 138.60 142.20 136.20 139.20 0.0M
2021-05-20 135.30 139.20 133.80 136.20 0.0M
2021-05-19 136.80 139.50 135.00 135.90 0.0M
2021-05-18 135.60 141.00 135.00 137.70 0.0M
2021-05-17 130.80 137.40 130.80 134.70 0.0M
2021-05-14 129.00 134.40 129.00 132.90 0.0M
2021-05-13 129.90 135.30 127.50 128.40 0.0M
2021-05-12 142.50 144.60 140.70 142.80 0.0M
2021-05-11 130.80 141.00 130.80 140.40 0.0M
2021-05-10 136.50 137.40 132.30 134.10 0.0M
2021-05-07 132.90 140.10 132.90 138.15 0.0M
2021-05-06 136.50 136.50 130.31 133.20 0.0M
2021-05-05 135.12 141.60 135.00 136.50 0.0M
2021-05-04 138.00 139.80 132.60 137.10 0.0M
2021-05-03 144.30 145.20 137.10 140.70 0.0M
2021-04-30 144.30 149.40 140.10 143.40 0.0M
2021-04-29 151.80 152.10 144.60 147.00 0.0M
2021-04-28 151.50 153.30 144.60 151.50 0.0M
2021-04-27 155.10 155.70 146.40 148.80 0.0M
2021-04-26 143.40 152.40 141.00 152.10 0.0M
2021-04-23 141.30 144.00 136.50 141.90 0.0M
2021-04-22 126.90 140.40 124.20 139.20 0.0M
2021-04-21 126.60 128.40 121.95 125.70 0.0M
2021-04-20 124.80 126.90 120.00 120.90 0.0M
2021-04-19 129.30 130.50 122.70 124.20 0.0M
2021-04-16 131.10 132.30 127.50 130.80 0.0M
2021-04-15 136.20 136.50 130.80 131.70 0.0M
2021-04-14 134.70 138.60 133.20 135.30 0.0M
2021-04-13 129.60 134.70 128.40 132.30 0.0M
2021-04-12 138.30 138.47 126.90 128.40 0.0M
2021-04-09 142.20 144.30 137.40 138.00 0.0M
2021-04-08 139.20 147.90 136.50 145.50 0.0M
2021-04-07 141.30 144.47 135.60 136.20 0.0M
2021-04-06 147.00 147.00 139.32 141.60 0.0M
2021-04-05 148.50 149.65 143.10 144.00 0.0M
2021-04-01 154.50 155.55 142.80 146.40 0.0M
2021-03-31 155.40 161.40 151.20 152.70 0.0M
2021-03-30 191.10 192.00 154.80 159.00 0.2M
2021-03-29 172.50 172.50 153.30 154.50 0.1M
2021-03-26 168.00 171.60 158.10 170.40 0.0M
2021-03-25 157.48 163.80 154.23 163.20 0.0M
2021-03-24 170.40 172.20 160.50 162.90 0.0M
2021-03-23 178.20 178.20 166.20 166.80 0.0M
2021-03-22 178.80 180.90 175.10 178.50 0.0M
2021-03-19 175.50 175.62 169.80 175.50 0.0M
2021-03-18 177.60 184.20 172.20 174.00 0.0M
2021-03-17 172.80 182.70 169.94 180.30 0.0M
2021-03-16 181.80 183.00 169.80 176.70 0.0M
2021-03-15 180.60 182.40 175.20 179.10 0.0M
2021-03-12 182.40 185.40 174.30 182.40 0.0M
2021-03-11 171.30 183.90 165.60 183.60 0.0M
2021-03-10 171.00 173.70 159.00 167.70 0.0M
2021-03-09 157.20 166.80 156.30 165.00 0.0M
2021-03-08 150.98 162.00 150.98 153.00 0.0M
2021-03-05 162.00 164.10 139.80 154.50 0.0M
2021-03-04 179.54 180.00 155.40 159.90 0.0M
2021-03-03 182.70 190.08 175.50 177.00 0.0M
2021-03-02 203.19 209.70 181.80 184.80 0.0M
2021-03-01 185.70 196.50 184.81 193.80 0.0M
2021-02-26 187.80 191.70 169.20 180.90 0.0M
2021-02-25 199.50 202.80 183.90 187.20 0.0M
2021-02-24 199.50 209.70 194.10 199.80 0.0M
2021-02-23 204.60 205.50 177.30 195.90 0.0M
2021-02-22 214.20 220.20 207.60 214.80 0.0M
2021-02-19 211.80 219.60 211.20 214.20 0.0M
2021-02-18 225.30 226.21 207.30 212.10 0.0M
2021-02-17 238.20 239.70 226.50 231.60 0.0M
2021-02-16 221.55 251.40 220.50 238.20 0.0M
2021-02-12 220.50 228.00 213.90 219.60 0.0M
2021-02-11 225.00 234.60 216.30 222.30 0.0M
2021-02-10 220.20 237.00 210.30 225.60 0.0M
2021-02-09 214.80 219.00 205.99 217.50 0.0M
2021-02-08 221.40 231.00 212.10 214.20 0.0M
2021-02-05 206.07 224.70 204.60 217.50 0.0M
2021-02-04 193.80 203.10 191.10 201.00 0.0M
2021-02-03 183.30 191.70 177.14 190.20 0.0M
2021-02-02 185.10 187.50 175.80 181.80 0.0M
2021-02-01 171.39 184.20 170.10 182.40 0.0M
2021-01-29 172.81 182.70 169.50 176.10 0.0M
2021-01-28 182.70 183.93 172.50 177.00 0.0M
2021-01-27 183.90 193.20 176.40 183.30 0.0M
2021-01-26 197.70 198.30 187.50 189.90 0.0M
2021-01-25 191.06 197.97 176.40 196.50 0.0M
2021-01-22 185.70 203.40 184.69 195.00 0.0M
2021-01-21 184.80 190.20 176.10 188.10 0.0M
2021-01-20 189.90 192.90 171.30 181.80 0.0M
2021-01-19 162.90 192.00 161.18 186.90 0.1M
2021-01-15 166.20 172.20 159.00 160.80 0.0M
2021-01-14 163.20 167.10 159.60 164.40 0.0M
2021-01-13 156.90 163.20 154.20 160.80 0.0M
2021-01-12 154.80 159.00 153.30 157.20 0.0M
2021-01-11 152.10 157.05 150.30 152.70 0.0M
2021-01-08 154.50 158.10 149.70 154.50 0.0M
2021-01-07 144.30 154.80 144.30 154.80 0.0M
2021-01-06 145.80 150.90 142.50 143.70 0.0M
2021-01-05 143.40 148.20 138.00 147.30 0.0M
2021-01-04 134.40 142.50 130.50 142.20 0.0M