Biogened (BGDP)

BGDP
🏛️ ポーランド →
24.00
最終更新: 2025-09-30
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
2021-12-30 8.60 8.60 8.60 8.60 0.0M
2021-12-28 8.05 8.60 8.05 8.60 0.0M
2021-12-27 8.35 8.35 8.00 8.00 0.0M
2021-12-23 8.45 8.45 8.40 8.40 0.0M
2021-12-22 8.45 8.45 8.45 8.45 0.0M
2021-12-21 8.65 8.65 8.65 8.65 0.0M
2021-12-20 9.00 9.00 8.60 8.60 0.0M
2021-12-16 9.05 9.05 9.05 9.05 0.0M
2021-12-15 9.50 9.50 9.45 9.45 0.0M
2021-12-14 9.85 9.90 9.50 9.50 0.0M
2021-12-13 9.85 9.85 9.85 9.85 0.0M
2021-12-10 9.50 9.50 9.50 9.50 0.0M
2021-12-09 9.60 9.70 9.60 9.70 0.0M
2021-12-08 9.10 9.25 9.10 9.25 0.0M
2021-12-07 9.10 9.10 9.10 9.10 0.0M
2021-12-06 8.80 9.10 8.80 9.10 0.0M
2021-12-03 8.90 9.10 8.80 9.10 0.0M
2021-12-02 8.95 8.95 8.75 8.75 0.0M
2021-12-01 8.60 8.60 8.50 8.60 0.0M
2021-11-30 8.90 8.90 8.90 8.90 0.0M
2021-11-29 8.60 8.60 8.60 8.60 0.0M
2021-11-26 8.90 8.95 8.75 8.90 0.0M
2021-11-25 8.90 8.90 8.90 8.90 0.0M
2021-11-24 8.70 8.80 8.70 8.80 0.0M
2021-11-23 8.75 8.80 8.75 8.80 0.0M
2021-11-22 8.80 8.80 8.80 8.80 0.0M
2021-11-19 8.75 8.80 8.75 8.80 0.0M
2021-11-17 8.70 8.75 8.70 8.75 0.0M
2021-11-16 8.65 8.70 8.65 8.70 0.0M
2021-11-15 8.50 8.60 8.50 8.60 0.0M
2021-11-12 8.60 8.70 8.30 8.30 0.0M
2021-11-10 8.65 8.65 8.65 8.65 0.0M
2021-11-08 8.50 8.65 8.50 8.65 0.0M
2021-11-05 8.35 8.50 8.35 8.50 0.0M
2021-11-04 8.20 8.20 8.20 8.20 0.0M
2021-11-03 8.30 8.30 8.30 8.30 0.0M
2021-11-02 8.40 8.40 8.40 8.40 0.0M
2021-10-29 8.05 8.40 8.05 8.40 0.0M
2021-10-27 8.40 8.40 8.30 8.30 0.0M
2021-10-26 8.05 8.30 8.05 8.30 0.0M
2021-10-25 8.30 8.30 8.00 8.00 0.0M
2021-10-21 8.50 8.50 8.50 8.50 0.0M
2021-10-19 8.50 8.50 8.50 8.50 0.0M
2021-10-18 8.55 8.55 8.55 8.55 0.0M
2021-10-14 8.50 8.60 8.50 8.60 0.0M
2021-10-13 8.50 8.50 8.35 8.35 0.0M
2021-10-12 8.35 8.35 8.35 8.35 0.0M
2021-10-11 8.50 8.50 8.35 8.35 0.0M
2021-10-08 8.60 8.60 8.35 8.35 0.0M
2021-10-07 8.65 8.65 8.60 8.60 0.0M
2021-10-06 8.65 8.65 8.65 8.65 0.0M
2021-10-04 8.65 8.65 8.65 8.65 0.0M
2021-09-30 8.70 8.70 8.30 8.70 0.0M
2021-09-29 8.70 8.70 8.70 8.70 0.0M
2021-09-28 8.65 8.65 8.65 8.65 0.0M
2021-09-27 8.45 8.55 8.45 8.50 0.0M
2021-09-23 8.15 8.15 8.10 8.15 0.0M
2021-09-22 8.15 8.25 8.10 8.10 0.0M
2021-09-21 8.20 8.25 8.00 8.00 0.0M
2021-09-20 8.20 8.25 8.20 8.25 0.0M
2021-09-17 8.30 8.30 8.00 8.00 0.0M
2021-09-16 8.10 8.10 7.95 8.00 0.0M
2021-09-15 8.35 8.35 7.70 8.05 0.0M
2021-09-14 8.40 8.40 8.40 8.40 0.0M
2021-09-13 8.40 8.40 8.40 8.40 0.0M
2021-09-09 8.75 8.80 8.75 8.80 0.0M
2021-09-08 8.55 8.75 8.50 8.75 0.0M
2021-09-06 8.80 8.85 8.55 8.55 0.0M
2021-09-03 8.70 8.85 8.70 8.85 0.0M
2021-08-27 8.65 8.70 8.65 8.70 0.0M
2021-08-26 9.00 9.00 8.30 8.70 0.0M
2021-08-25 8.55 9.00 8.55 9.00 0.0M
2021-08-24 8.30 8.70 8.20 8.55 0.0M
2021-08-23 8.65 8.70 8.15 8.70 0.0M
2021-08-20 9.00 9.00 8.90 9.00 0.0M
2021-08-19 9.20 9.55 8.65 8.95 0.0M
2021-08-18 9.60 9.65 9.35 9.50 0.0M
2021-08-17 9.10 9.65 9.10 9.65 0.0M
2021-08-16 8.70 9.55 8.70 9.40 0.0M
2021-08-13 8.80 8.80 8.50 8.70 0.0M
2021-08-12 8.60 8.80 8.60 8.80 0.0M
2021-08-11 8.50 8.60 8.20 8.60 0.0M
2021-08-10 8.00 8.65 7.80 8.65 0.0M
2021-08-09 7.70 8.30 7.70 8.30 0.0M
2021-08-06 7.85 7.85 7.50 7.70 0.0M
2021-08-05 7.45 7.90 7.45 7.85 0.0M
2021-08-04 7.15 7.50 7.05 7.50 0.0M
2021-08-03 7.00 7.05 7.00 7.00 0.0M
2021-08-02 6.95 7.00 6.95 7.00 0.0M
2021-07-30 6.50 6.95 6.25 6.95 0.0M
2021-07-29 7.20 7.80 6.20 6.65 0.0M
2021-07-28 8.20 8.20 6.80 7.40 0.0M
2021-07-27 8.95 9.05 7.40 7.40 0.0M
2021-07-26 9.60 9.90 8.40 8.40 0.0M
2021-07-23 10.70 10.70 9.70 9.70 0.0M
2021-07-22 11.60 11.60 10.90 10.90 0.0M
2021-07-21 11.60 11.60 11.60 11.60 0.0M
2021-07-19 11.70 11.70 11.40 11.70 0.0M
2021-07-15 11.60 11.60 11.60 11.60 0.0M
2021-07-14 12.00 12.00 12.00 12.00 0.0M
2021-07-12 12.30 12.50 12.30 12.50 0.0M
2021-07-08 12.10 12.50 12.10 12.50 0.0M
2021-07-06 11.70 12.80 11.70 12.80 0.0M
2021-07-02 11.90 11.90 11.90 11.90 0.0M
2021-07-01 12.20 12.20 11.40 11.40 0.0M
2021-06-30 12.30 12.30 12.20 12.20 0.0M
2021-06-29 12.00 12.40 12.00 12.40 0.0M
2021-06-28 11.90 11.90 11.90 11.90 0.0M
2021-06-25 11.90 11.90 11.90 11.90 0.0M
2021-06-21 12.30 12.30 12.30 12.30 0.0M
2021-06-17 12.70 12.70 12.70 12.70 0.0M
2021-06-16 12.90 12.90 12.70 12.70 0.0M
2021-06-15 12.00 12.90 12.00 12.90 0.0M
2021-06-14 12.10 12.50 12.10 12.50 0.0M
2021-06-11 12.50 12.50 12.00 12.00 0.0M
2021-06-10 12.90 12.90 11.20 12.00 0.0M
2021-06-09 12.90 12.90 12.60 12.60 0.0M
2021-06-08 12.40 12.90 12.30 12.30 0.0M
2021-06-07 12.30 12.50 12.20 12.20 0.0M
2021-06-04 11.70 12.20 11.70 12.20 0.0M
2021-06-02 12.00 12.30 12.00 12.30 0.0M
2021-06-01 12.20 12.50 11.60 12.00 0.0M
2021-05-31 13.50 13.50 11.60 12.50 0.0M
2021-05-28 11.60 13.90 10.90 13.50 0.0M
2021-05-27 10.90 10.90 10.90 10.90 0.0M
2021-05-25 11.00 11.00 10.90 10.90 0.0M
2021-05-24 11.70 11.70 9.45 11.20 0.0M
2021-05-20 12.00 12.00 12.00 12.00 0.0M
2021-05-19 12.10 12.70 12.10 12.10 0.0M
2021-05-18 12.20 12.20 12.10 12.20 0.0M
2021-05-17 12.20 12.40 12.10 12.20 0.0M
2021-05-12 12.20 12.20 12.10 12.10 0.0M
2021-05-11 12.60 12.70 12.10 12.10 0.0M
2021-05-10 12.00 12.70 12.00 12.70 0.0M
2021-05-07 12.20 12.20 11.80 12.00 0.0M
2021-05-06 12.10 12.10 12.10 12.10 0.0M
2021-05-05 12.70 12.70 12.70 12.70 0.0M
2021-04-29 12.60 12.60 12.60 12.60 0.0M
2021-04-28 12.10 12.70 12.10 12.70 0.0M
2021-04-23 12.10 12.10 11.70 11.70 0.0M
2021-04-20 12.40 12.60 12.10 12.10 0.0M
2021-04-19 12.40 12.80 12.40 12.40 0.0M
2021-04-16 12.40 12.40 11.50 11.50 0.0M
2021-04-15 12.90 12.90 12.90 12.90 0.0M
2021-04-14 12.50 12.50 12.50 12.50 0.0M
2021-04-13 12.40 13.00 12.40 12.90 0.0M
2021-04-12 12.50 13.10 12.20 12.50 0.0M
2021-04-09 12.50 13.00 12.50 13.00 0.0M
2021-04-08 12.50 13.00 12.50 13.00 0.0M
2021-04-06 13.10 13.10 13.10 13.10 0.0M
2021-04-01 12.60 13.10 12.60 13.10 0.0M
2021-03-31 12.80 13.00 12.40 12.60 0.0M
2021-03-30 12.60 13.00 12.60 13.00 0.0M
2021-03-29 11.70 12.20 11.70 12.20 0.0M
2021-03-26 11.90 12.00 11.90 12.00 0.0M
2021-03-25 11.60 12.00 11.60 12.00 0.0M
2021-03-24 11.80 11.80 11.80 11.80 0.0M
2021-03-23 12.00 12.00 11.80 11.80 0.0M
2021-03-22 11.80 11.80 11.80 11.80 0.0M
2021-03-19 11.70 11.70 11.70 11.70 0.0M
2021-03-18 12.80 12.80 12.80 12.80 0.0M
2021-03-17 12.10 12.20 11.00 12.20 0.0M
2021-03-16 14.00 14.00 13.30 13.40 0.0M
2021-03-15 13.20 13.30 12.00 13.30 0.0M
2021-03-12 13.80 13.80 13.70 13.70 0.0M
2021-03-11 13.90 13.90 13.90 13.90 0.0M
2021-03-10 13.90 13.90 13.90 13.90 0.0M
2021-03-09 13.50 13.80 13.40 13.80 0.0M
2021-03-08 13.70 13.70 13.70 13.70 0.0M
2021-03-05 14.40 14.40 13.70 13.70 0.0M
2021-03-03 13.10 13.10 13.10 13.10 0.0M
2021-03-02 13.70 13.70 11.40 13.40 0.0M
2021-03-01 12.90 14.20 12.90 13.30 0.0M
2021-02-26 13.20 13.20 13.20 13.20 0.0M
2021-02-25 12.70 13.50 12.70 13.50 0.0M
2021-02-24 12.60 12.70 12.60 12.70 0.0M
2021-02-22 12.90 12.90 12.90 12.90 0.0M
2021-02-19 12.00 13.20 12.00 13.20 0.0M
2021-02-18 12.00 12.70 12.00 12.70 0.0M
2021-02-16 12.70 14.30 10.20 13.30 0.0M
2021-02-15 14.00 14.00 11.80 12.70 0.0M
2021-02-12 10.40 14.00 10.30 13.50 0.0M
2021-02-11 10.60 10.60 10.30 10.30 0.0M
2021-02-10 10.50 10.50 10.50 10.50 0.0M
2021-02-09 10.50 10.90 10.50 10.70 0.0M
2021-02-08 10.50 10.70 10.50 10.50 0.0M
2021-02-05 10.20 10.20 10.20 10.20 0.0M
2021-02-04 10.40 10.40 9.90 10.00 0.0M
2021-02-03 10.80 10.90 10.80 10.80 0.0M
2021-02-01 10.20 10.90 10.20 10.80 0.0M
2021-01-29 10.20 10.20 10.20 10.20 0.0M
2021-01-28 9.50 9.90 9.50 9.90 0.0M
2021-01-27 9.85 10.40 9.65 9.65 0.0M
2021-01-22 9.70 10.20 9.25 10.20 0.0M
2021-01-20 10.20 10.20 10.20 10.20 0.0M
2021-01-19 10.50 10.50 10.50 10.50 0.0M
2021-01-18 9.25 10.70 9.25 10.50 0.0M
2021-01-15 10.10 10.20 9.50 10.00 0.0M
2021-01-14 9.00 10.20 9.00 10.20 0.0M
2021-01-13 9.00 9.00 9.00 9.00 0.0M
2021-01-12 9.00 9.00 9.00 9.00 0.0M
2021-01-11 9.00 9.00 9.00 9.00 0.0M
2021-01-08 8.75 8.75 8.75 8.75 0.0M
2021-01-07 8.90 9.00 8.70 8.70 0.0M
2021-01-04 8.80 9.00 8.50 9.00 0.0M