Bioinvent (BINV)

BINV
🏛️ スウェーデン →
27.05
最終更新: 2025-10-02
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 45.20 46.38 44.52 46.20 0.2M
2021-12-29 45.02 45.92 43.88 45.92 0.1M
2021-12-28 46.70 47.02 45.02 45.08 0.1M
2021-12-27 49.72 49.72 46.70 46.70 0.2M
2021-12-23 50.40 50.40 48.30 48.66 0.1M
2021-12-22 48.72 50.50 48.50 49.62 0.2M
2021-12-21 48.60 49.48 47.32 48.72 0.1M
2021-12-20 48.40 50.60 47.50 48.34 0.2M
2021-12-17 47.60 48.80 47.46 48.30 0.2M
2021-12-16 47.50 48.46 47.40 47.78 0.1M
2021-12-15 45.52 47.42 45.52 47.10 0.1M
2021-12-14 46.96 47.00 45.12 45.76 0.1M
2021-12-13 47.20 47.70 45.50 45.62 0.1M
2021-12-10 45.54 47.48 45.30 46.00 0.1M
2021-12-09 46.30 47.30 45.52 46.50 0.1M
2021-12-08 46.80 47.50 46.26 46.50 0.1M
2021-12-07 46.00 46.98 45.88 46.54 0.0M
2021-12-06 45.96 46.56 45.10 46.00 0.0M
2021-12-03 46.96 47.00 45.08 45.54 0.0M
2021-12-02 45.74 46.72 44.98 46.28 0.1M
2021-12-01 46.48 47.26 44.52 45.74 0.1M
2021-11-30 42.70 46.50 41.02 46.50 0.1M
2021-11-29 42.76 44.84 42.34 42.70 0.0M
2021-11-26 45.20 45.20 42.76 42.76 0.1M
2021-11-25 43.02 45.58 42.44 45.40 0.1M
2021-11-24 41.58 43.50 41.10 43.40 0.1M
2021-11-23 42.82 43.24 41.00 41.60 0.1M
2021-11-22 44.88 45.00 42.30 43.24 0.1M
2021-11-19 44.92 44.92 43.30 44.14 0.0M
2021-11-18 44.84 45.30 44.00 44.66 0.1M
2021-11-17 43.34 44.90 43.34 44.84 0.1M
2021-11-16 42.60 43.96 42.00 43.94 0.0M
2021-11-15 41.72 42.64 41.72 42.64 0.1M
2021-11-12 41.72 42.64 40.92 41.72 0.1M
2021-11-11 42.54 42.54 41.14 41.72 0.1M
2021-11-10 42.96 42.96 41.80 42.08 0.1M
2021-11-09 40.96 42.20 40.22 41.58 0.2M
2021-11-08 43.16 43.20 40.00 40.06 0.3M
2021-11-05 42.00 42.96 40.80 42.78 0.2M
2021-11-04 38.40 43.52 37.76 40.44 0.8M
2021-11-03 37.98 38.98 37.96 38.40 0.1M
2021-11-02 38.84 39.50 37.80 37.98 0.1M
2021-11-01 38.00 39.00 37.06 38.84 0.1M
2021-10-29 36.50 38.06 36.22 38.06 0.1M
2021-10-28 36.92 37.64 36.10 36.62 0.1M
2021-10-27 37.70 37.70 36.06 36.20 0.1M
2021-10-26 36.50 38.00 36.50 37.64 0.1M
2021-10-25 35.60 36.84 35.56 36.50 0.1M
2021-10-22 35.98 36.00 34.74 35.60 0.1M
2021-10-21 34.42 35.70 34.16 35.52 0.1M
2021-10-20 34.74 35.50 33.82 34.42 0.2M
2021-10-19 34.68 35.86 34.34 34.72 0.1M
2021-10-18 36.00 36.32 34.50 34.68 0.1M
2021-10-15 35.54 36.52 35.52 35.98 0.1M
2021-10-14 37.00 37.00 35.52 35.54 0.1M
2021-10-13 35.30 36.88 35.30 36.38 0.1M
2021-10-12 33.90 36.28 33.24 35.36 0.1M
2021-10-11 34.00 34.26 33.56 33.92 0.1M
2021-10-08 33.40 34.80 33.40 34.00 0.2M
2021-10-07 34.22 34.88 32.76 33.40 0.4M
2021-10-06 35.98 35.98 34.04 34.14 0.5M
2021-10-05 36.16 36.68 35.30 35.96 0.2M
2021-10-04 38.94 38.98 35.92 35.92 0.2M
2021-10-01 37.26 39.22 36.70 38.62 0.3M
2021-09-30 37.56 37.58 35.82 36.68 0.4M
2021-09-29 35.40 37.78 35.36 37.26 0.4M
2021-09-28 36.04 36.50 34.94 35.36 0.2M
2021-09-27 36.82 37.12 35.48 36.04 0.3M
2021-09-24 37.56 38.40 36.60 36.82 0.4M
2021-09-23 37.58 38.32 36.72 37.56 0.9M
2021-09-22 37.52 38.02 37.04 37.24 0.3M
2021-09-21 37.72 38.88 36.96 37.14 0.4M
2021-09-20 39.68 39.88 36.62 37.72 0.3M
2021-09-17 39.76 41.94 39.00 39.64 0.4M
2021-09-16 41.14 41.66 39.50 39.78 0.2M
2021-09-15 41.02 42.28 40.60 40.94 0.2M
2021-09-14 42.30 43.00 40.62 41.52 0.2M
2021-09-13 45.00 45.92 41.52 41.52 0.1M
2021-09-10 45.00 45.50 44.30 45.38 0.0M
2021-09-09 45.50 45.68 44.80 45.68 0.0M
2021-09-08 46.20 46.20 45.20 45.78 0.0M
2021-09-07 48.00 48.00 46.00 46.70 0.1M
2021-09-06 47.28 48.64 46.00 48.00 0.1M
2021-09-03 47.78 48.36 46.86 47.20 0.0M
2021-09-02 47.40 48.98 47.40 47.78 0.0M
2021-09-01 48.24 48.58 47.02 47.48 0.0M
2021-08-31 47.00 48.48 46.04 48.24 0.1M
2021-08-30 44.56 48.90 44.02 47.30 0.1M
2021-08-27 45.00 45.66 43.64 44.56 0.1M
2021-08-26 47.60 47.60 44.60 45.00 0.1M
2021-08-25 46.82 48.80 46.20 48.10 0.1M
2021-08-24 45.30 48.46 44.98 46.82 0.1M
2021-08-23 45.04 45.98 44.80 45.32 0.0M
2021-08-20 45.22 46.42 44.62 45.22 0.0M
2021-08-19 45.16 46.70 45.00 45.64 0.0M
2021-08-18 45.20 46.62 44.52 46.18 0.0M
2021-08-17 45.00 45.80 44.54 45.20 0.0M
2021-08-16 45.00 45.52 44.80 45.20 0.0M
2021-08-13 46.16 47.22 45.40 45.80 0.0M
2021-08-12 45.66 46.50 45.34 46.16 0.1M
2021-08-11 45.72 46.22 45.12 46.06 0.0M
2021-08-10 46.92 47.00 45.84 46.46 0.0M
2021-08-09 47.66 48.18 45.98 46.92 0.1M
2021-08-06 47.72 50.90 47.42 47.74 0.1M
2021-08-05 48.34 49.24 47.32 48.18 0.1M
2021-08-04 49.62 49.68 48.54 48.78 0.0M
2021-08-03 48.96 49.94 48.26 49.32 0.0M
2021-08-02 49.06 49.34 48.00 48.98 0.0M
2021-07-30 49.64 49.68 48.72 49.36 0.0M
2021-07-29 48.22 50.05 48.22 49.76 0.0M
2021-07-28 49.40 50.65 48.16 48.16 0.0M
2021-07-27 50.25 50.25 48.00 49.50 0.0M
2021-07-26 51.30 51.90 50.15 50.25 0.0M
2021-07-23 51.05 52.75 50.35 51.00 0.0M
2021-07-22 49.64 51.95 49.64 51.40 0.0M
2021-07-21 48.64 50.85 48.64 49.64 0.0M
2021-07-20 49.00 49.54 48.54 49.14 0.0M
2021-07-19 50.45 51.40 49.30 49.54 0.0M
2021-07-16 50.25 51.40 50.25 50.50 0.0M
2021-07-15 51.70 52.00 50.10 50.95 0.0M
2021-07-14 52.20 52.95 51.25 52.05 0.0M
2021-07-13 53.00 53.70 51.75 52.20 0.0M
2021-07-12 54.40 54.90 52.85 52.85 0.0M
2021-07-09 54.20 54.85 53.50 54.20 0.0M
2021-07-08 56.30 56.30 53.20 53.85 0.1M
2021-07-07 55.20 56.20 54.35 55.70 0.0M
2021-07-06 54.15 56.90 53.90 55.20 0.0M
2021-07-05 55.10 55.75 53.80 54.70 0.0M
2021-07-02 55.15 56.40 55.00 55.10 0.0M
2021-07-01 58.00 58.00 54.35 55.15 0.1M
2021-06-30 58.00 58.40 56.00 57.20 0.0M
2021-06-29 57.40 59.40 56.85 57.55 0.1M
2021-06-28 56.45 58.85 56.45 57.20 0.1M
2021-06-24 54.00 56.65 53.50 56.45 0.1M
2021-06-23 52.55 53.15 51.80 52.70 0.0M
2021-06-22 52.85 53.30 51.70 51.80 0.0M
2021-06-21 53.45 54.00 52.70 53.05 0.0M
2021-06-18 54.10 55.30 53.80 54.20 0.0M
2021-06-17 55.50 55.50 54.10 54.80 0.0M
2021-06-16 55.85 56.25 54.00 55.50 0.0M
2021-06-15 56.90 56.90 56.10 56.55 0.0M
2021-06-14 57.90 58.00 56.40 56.90 0.0M
2021-06-11 57.40 58.45 56.10 57.90 0.0M
2021-06-10 58.00 58.00 57.00 57.40 0.0M
2021-06-09 58.60 58.60 57.00 58.00 0.0M
2021-06-08 58.35 58.65 57.50 58.60 0.0M
2021-06-07 59.20 59.85 56.90 58.00 0.0M
2021-06-04 56.60 59.00 55.80 59.00 0.1M
2021-06-03 58.85 60.50 55.20 56.65 0.1M
2021-06-02 59.50 60.85 57.05 58.15 0.1M
2021-06-01 55.95 61.40 55.55 59.05 0.3M
2021-05-31 51.50 55.95 51.20 54.80 0.2M
2021-05-28 50.25 50.90 50.00 50.25 0.0M
2021-05-27 51.20 51.65 50.25 51.30 0.1M
2021-05-26 49.56 50.45 49.32 50.20 0.1M
2021-05-25 51.40 51.40 49.22 49.84 0.1M
2021-05-24 51.25 51.60 50.40 51.50 0.0M
2021-05-21 51.90 51.90 51.00 51.35 0.0M
2021-05-20 50.90 52.00 50.90 51.85 0.0M
2021-05-19 53.00 53.30 50.00 50.85 0.1M
2021-05-18 53.20 53.70 52.65 53.00 0.1M
2021-05-17 54.85 54.85 52.55 52.95 0.0M
2021-05-14 54.15 55.00 53.55 54.85 0.1M
2021-05-12 53.00 54.70 53.00 54.25 0.0M
2021-05-11 56.00 56.00 52.70 54.50 0.1M
2021-05-10 56.60 56.90 55.45 56.25 0.1M
2021-05-07 57.00 57.25 54.15 56.60 0.1M
2021-05-06 57.00 58.75 55.50 56.60 0.2M
2021-05-05 53.60 57.75 53.40 57.20 0.4M
2021-05-04 49.78 54.35 49.00 52.80 0.7M
2021-05-03 46.56 47.74 45.80 47.10 0.1M
2021-04-30 46.46 47.28 46.42 47.16 0.0M
2021-04-29 47.46 47.46 46.16 46.40 0.1M
2021-04-28 46.22 47.72 45.74 47.46 0.2M
2021-04-27 47.84 48.50 46.56 46.74 0.1M
2021-04-26 48.36 49.00 47.54 48.08 0.0M
2021-04-23 49.74 49.80 48.14 48.38 0.1M
2021-04-22 49.48 50.30 49.38 49.74 0.0M
2021-04-21 49.10 50.20 48.32 49.48 0.1M
2021-04-20 51.15 51.15 48.66 48.70 0.1M
2021-04-19 51.65 51.90 50.25 51.40 0.0M
2021-04-16 51.70 52.00 50.70 51.60 0.1M
2021-04-15 50.35 51.75 49.80 51.65 0.1M
2021-04-14 50.00 50.90 49.30 50.35 0.0M
2021-04-13 49.60 51.00 48.62 50.00 0.0M
2021-04-12 50.50 50.60 48.42 49.60 0.0M
2021-04-09 50.25 50.80 49.86 50.60 0.0M
2021-04-08 50.20 51.35 49.78 50.40 0.1M
2021-04-07 48.66 51.00 48.66 49.78 0.1M
2021-04-06 48.34 48.34 47.16 48.32 0.1M
2021-04-01 47.16 48.38 47.10 48.34 0.1M
2021-03-31 47.26 47.40 46.50 47.20 0.0M
2021-03-30 47.00 47.28 46.32 47.26 0.0M
2021-03-29 46.98 47.46 46.54 47.14 0.1M
2021-03-26 47.00 48.50 46.50 47.02 0.0M
2021-03-25 46.92 48.00 46.32 46.76 0.0M
2021-03-24 47.04 47.64 46.50 46.92 0.0M
2021-03-23 47.56 47.98 46.42 47.00 0.0M
2021-03-22 47.42 47.70 46.52 47.10 0.0M
2021-03-19 47.98 47.98 46.34 47.02 0.1M
2021-03-18 47.98 49.14 47.70 48.00 0.0M
2021-03-17 48.68 48.96 47.60 47.98 0.1M
2021-03-16 48.50 49.00 47.94 48.60 0.1M
2021-03-15 48.84 49.42 46.80 48.60 0.1M
2021-03-12 49.12 49.18 48.10 48.82 0.0M
2021-03-11 48.86 50.95 48.78 49.20 0.1M
2021-03-10 48.98 49.20 47.90 48.68 0.1M
2021-03-09 49.32 49.48 47.82 49.06 0.1M
2021-03-08 48.68 50.75 48.68 49.32 0.0M
2021-03-05 50.25 50.45 48.50 48.68 0.1M
2021-03-04 51.70 51.70 50.25 51.00 0.1M
2021-03-03 51.05 52.00 50.80 51.80 0.1M
2021-03-02 51.60 51.60 50.70 51.30 0.0M
2021-03-01 51.50 52.05 50.40 51.65 0.1M
2021-02-26 50.50 52.25 49.98 52.00 0.1M
2021-02-25 50.90 51.45 50.00 51.15 0.1M
2021-02-24 51.60 52.00 50.50 50.90 0.2M
2021-02-23 53.10 54.00 50.10 51.00 0.4M
2021-02-22 50.00 50.00 48.68 48.68 0.1M
2021-02-19 49.34 50.40 48.52 50.25 0.2M
2021-02-18 50.85 51.20 48.04 48.74 0.2M
2021-02-17 53.55 53.55 50.00 50.80 0.2M
2021-02-16 53.25 53.80 52.75 53.50 0.1M
2021-02-15 50.90 53.20 50.90 53.20 0.1M
2021-02-12 51.95 52.45 50.85 51.40 0.1M
2021-02-11 51.20 52.60 51.20 52.20 0.1M
2021-02-10 52.75 52.75 50.30 51.20 0.2M
2021-02-09 55.00 55.45 52.70 52.75 0.2M
2021-02-08 57.00 57.80 54.70 55.80 0.1M
2021-02-05 58.00 58.00 56.65 56.95 0.1M
2021-02-04 58.55 58.70 57.40 57.40 0.0M
2021-02-03 59.00 59.20 57.05 58.50 0.1M
2021-02-02 59.35 59.35 57.80 58.95 0.2M
2021-02-01 59.90 59.95 58.35 59.10 0.1M
2021-01-29 60.60 60.60 56.10 57.50 0.2M
2021-01-28 61.00 63.00 58.80 60.30 0.7M
2021-01-27 56.55 57.50 56.20 56.85 0.1M
2021-01-26 54.65 56.70 53.70 56.40 0.2M
2021-01-25 54.50 54.85 53.30 54.70 0.1M
2021-01-22 55.15 55.45 53.85 54.90 0.0M
2021-01-21 54.30 56.00 54.30 55.15 0.2M
2021-01-20 53.05 54.50 52.50 54.20 0.1M
2021-01-19 51.50 53.30 51.30 53.00 0.1M
2021-01-18 53.75 53.75 51.15 51.30 0.1M
2021-01-15 53.00 53.90 51.65 53.80 0.1M
2021-01-14 53.70 53.70 52.35 52.90 0.1M
2021-01-13 52.80 53.95 50.50 53.00 0.1M
2021-01-12 50.40 53.20 50.10 52.80 0.2M
2021-01-11 49.30 50.50 48.50 50.40 0.1M
2021-01-08 47.42 48.30 46.28 48.30 0.1M
2021-01-07 47.76 47.90 46.00 47.42 0.1M
2021-01-05 46.98 47.98 46.86 47.76 0.0M
2021-01-04 46.02 47.64 46.02 47.36 0.1M