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
2023-12-29 18.68 19.06 18.22 18.96 0.1M
2023-12-28 18.60 18.86 18.30 18.70 0.1M
2023-12-27 18.10 18.80 18.10 18.40 0.1M
2023-12-22 17.34 18.10 17.18 18.10 0.1M
2023-12-21 17.98 18.00 17.32 17.38 0.2M
2023-12-20 17.72 17.88 17.54 17.80 0.0M
2023-12-19 17.12 17.76 17.12 17.74 0.2M
2023-12-18 17.62 17.84 16.96 17.12 0.2M
2023-12-15 17.40 17.88 17.18 17.62 0.1M
2023-12-14 17.92 17.98 17.10 17.34 0.1M
2023-12-13 17.76 19.00 17.36 17.36 0.4M
2023-12-12 18.40 18.40 17.80 17.92 1.0M
2023-12-11 17.66 18.44 17.40 18.30 0.2M
2023-12-08 17.12 17.74 16.72 17.68 0.1M
2023-12-07 16.72 17.52 15.98 17.40 0.2M
2023-12-06 17.50 17.68 16.52 16.78 0.2M
2023-12-05 16.08 18.28 16.08 17.10 0.4M
2023-12-04 15.40 16.46 15.38 16.38 0.2M
2023-12-01 14.66 15.50 14.44 15.38 0.2M
2023-11-30 15.10 15.14 14.62 14.66 0.1M
2023-11-29 14.90 15.08 14.80 14.90 0.0M
2023-11-28 15.24 15.34 14.80 14.90 0.1M
2023-11-27 15.12 15.78 15.12 15.24 0.1M
2023-11-24 15.48 15.60 15.00 15.40 0.1M
2023-11-23 15.48 15.54 15.18 15.48 0.1M
2023-11-22 15.32 15.46 15.12 15.26 0.0M
2023-11-21 15.30 15.40 15.00 15.24 0.2M
2023-11-20 15.20 15.46 15.14 15.30 0.1M
2023-11-17 14.80 15.22 14.56 15.20 0.3M
2023-11-16 15.10 15.10 14.60 14.74 0.1M
2023-11-15 15.88 15.88 14.98 15.02 0.3M
2023-11-14 15.10 15.70 15.10 15.50 0.2M
2023-11-13 15.16 15.50 15.08 15.20 0.1M
2023-11-10 15.26 15.28 14.96 15.16 0.1M
2023-11-09 15.14 15.40 14.62 15.26 0.1M
2023-11-08 14.90 15.34 14.42 15.14 0.3M
2023-11-07 15.86 15.86 14.62 14.76 0.4M
2023-11-06 15.30 15.78 15.00 15.64 1.0M
2023-11-03 15.48 15.48 14.80 15.00 0.2M
2023-11-02 14.28 15.30 14.14 14.90 0.3M
2023-11-01 15.10 15.10 14.00 14.14 0.3M
2023-10-31 15.50 15.50 14.52 14.86 0.2M
2023-10-30 15.00 15.00 14.62 14.98 0.0M
2023-10-27 15.40 15.40 14.44 14.54 0.2M
2023-10-26 14.42 15.90 14.42 15.18 0.1M
2023-10-25 15.24 15.42 14.70 15.34 0.1M
2023-10-24 14.98 15.32 14.86 15.24 0.1M
2023-10-23 15.78 15.78 14.80 15.16 0.1M
2023-10-20 14.96 15.86 14.64 15.58 0.2M
2023-10-19 15.44 15.52 14.86 15.00 0.1M
2023-10-18 14.80 15.44 14.76 15.32 0.1M
2023-10-17 14.96 15.08 14.48 14.76 0.1M
2023-10-16 15.60 15.60 14.62 14.74 0.2M
2023-10-13 15.96 15.96 15.44 15.56 0.0M
2023-10-12 16.48 16.48 15.76 15.88 0.1M
2023-10-11 15.88 16.28 15.62 16.28 0.1M
2023-10-10 15.68 15.96 15.62 15.90 0.1M
2023-10-09 16.00 16.10 15.34 15.62 0.1M
2023-10-06 15.96 16.28 15.78 16.04 0.0M
2023-10-05 15.96 16.08 15.62 15.96 0.1M
2023-10-04 16.38 16.38 15.70 15.96 0.1M
2023-10-03 16.70 16.88 15.96 16.06 0.1M
2023-10-02 17.06 17.06 16.50 16.80 0.1M
2023-09-29 16.58 16.92 16.56 16.68 0.0M
2023-09-28 16.94 16.94 16.44 16.56 0.1M
2023-09-27 16.82 17.12 16.74 16.80 0.1M
2023-09-26 16.98 17.00 16.70 16.76 0.0M
2023-09-25 17.74 17.76 16.88 16.94 0.1M
2023-09-22 16.94 18.24 16.94 17.68 0.2M
2023-09-21 16.88 17.00 16.16 16.80 0.1M
2023-09-20 15.80 16.74 15.80 16.66 0.1M
2023-09-19 16.00 16.20 15.72 15.94 0.1M
2023-09-18 16.92 16.96 15.88 16.00 0.2M
2023-09-15 16.80 17.12 16.66 16.74 0.1M
2023-09-14 16.52 16.94 16.30 16.86 0.1M
2023-09-13 16.12 16.78 15.90 16.78 0.1M
2023-09-12 16.50 16.98 16.00 16.12 0.2M
2023-09-11 17.70 17.92 16.46 16.50 0.3M
2023-09-08 18.90 18.90 17.52 17.64 0.3M
2023-09-07 17.44 18.96 17.44 18.86 0.4M
2023-09-06 18.06 18.24 17.44 17.44 0.1M
2023-09-05 17.98 18.16 17.46 18.06 0.1M
2023-09-04 17.52 17.96 17.30 17.42 0.1M
2023-09-01 18.78 18.80 17.26 17.52 0.3M
2023-08-31 16.62 18.78 16.56 18.78 0.5M
2023-08-30 16.48 17.26 15.80 16.52 0.3M
2023-08-29 16.10 16.34 15.80 16.00 0.2M
2023-08-28 16.40 16.40 15.88 16.06 0.1M
2023-08-25 16.56 16.56 15.88 16.04 0.2M
2023-08-24 17.20 17.42 16.02 16.12 0.3M
2023-08-23 16.50 17.34 16.40 17.12 0.2M
2023-08-22 15.76 16.60 15.50 16.46 0.2M
2023-08-21 15.30 15.70 15.30 15.50 0.1M
2023-08-18 15.84 16.00 15.28 15.58 0.2M
2023-08-17 16.24 16.34 15.70 15.86 0.2M
2023-08-16 16.20 16.50 16.06 16.18 0.1M
2023-08-15 17.00 17.10 16.26 16.34 0.1M
2023-08-14 16.50 17.26 16.30 17.00 0.1M
2023-08-11 16.60 16.98 16.18 16.56 0.3M
2023-08-10 17.22 17.22 16.52 16.60 0.1M
2023-08-09 17.08 17.26 16.68 16.68 0.1M
2023-08-08 17.54 17.54 16.88 17.08 0.1M
2023-08-07 17.70 18.20 17.42 17.42 0.1M
2023-08-04 17.38 18.16 17.20 17.70 0.1M
2023-08-03 17.62 17.76 17.24 17.36 0.1M
2023-08-02 17.64 17.98 17.38 17.60 0.1M
2023-08-01 17.92 17.92 17.42 17.60 0.1M
2023-07-31 17.32 18.00 17.04 17.76 0.1M
2023-07-28 17.36 17.70 17.14 17.32 0.1M
2023-07-27 17.66 18.24 17.40 17.46 0.2M
2023-07-26 17.80 18.00 17.56 17.76 0.1M
2023-07-25 17.44 18.00 17.10 17.70 0.1M
2023-07-24 17.24 17.56 17.04 17.48 0.1M
2023-07-21 17.34 17.80 17.20 17.30 0.1M
2023-07-20 17.88 17.98 17.42 17.62 0.2M
2023-07-19 17.86 18.30 17.64 17.82 0.0M
2023-07-18 17.74 18.20 17.50 17.82 0.1M
2023-07-17 18.00 18.74 17.62 17.74 0.0M
2023-07-14 17.78 18.20 17.40 17.88 0.1M
2023-07-13 17.06 18.00 16.66 17.24 0.1M
2023-07-12 17.60 17.60 17.04 17.14 0.1M
2023-07-11 17.52 17.52 17.10 17.20 0.1M
2023-07-10 17.68 18.40 17.26 17.32 0.1M
2023-07-07 18.00 18.00 17.40 17.68 0.1M
2023-07-06 18.28 18.50 17.38 17.66 0.1M
2023-07-05 17.90 18.50 17.50 17.98 0.1M
2023-07-04 17.88 17.94 17.34 17.90 0.0M
2023-07-03 18.00 18.00 17.62 17.94 0.1M
2023-06-30 17.94 18.20 17.60 18.04 0.1M
2023-06-29 17.92 18.40 17.68 17.92 0.1M
2023-06-28 17.92 18.26 17.56 17.72 0.1M
2023-06-27 19.78 19.78 17.80 17.92 0.1M
2023-06-26 18.94 19.18 18.36 18.36 0.1M
2023-06-22 18.80 19.68 18.00 18.48 0.1M
2023-06-21 18.98 19.30 18.48 18.76 0.2M
2023-06-20 19.10 19.46 16.74 18.64 0.1M
2023-06-19 19.76 20.10 18.78 18.82 0.1M
2023-06-16 20.00 20.00 18.58 19.76 0.1M
2023-06-15 20.30 20.55 19.76 20.05 0.0M
2023-06-14 20.40 20.90 20.10 20.30 0.2M
2023-06-13 19.62 20.65 19.34 20.40 0.1M
2023-06-12 19.00 19.82 18.70 19.82 0.3M
2023-06-09 19.60 19.80 18.90 19.14 0.4M
2023-06-08 20.00 20.20 19.40 19.50 0.3M
2023-06-07 20.30 20.65 19.40 19.64 0.3M
2023-06-05 20.70 22.75 20.05 20.30 0.3M
2023-06-02 20.40 21.25 19.62 20.60 0.2M
2023-06-01 22.15 23.05 19.60 19.84 0.2M
2023-05-31 24.45 24.70 21.95 22.05 0.2M
2023-05-30 25.20 25.95 24.00 24.20 0.0M
2023-05-29 25.50 26.25 24.70 25.20 0.0M
2023-05-26 25.55 26.00 24.95 25.80 0.0M
2023-05-25 25.90 26.30 24.65 24.75 0.1M
2023-05-24 25.35 25.35 23.90 24.10 0.1M
2023-05-23 25.20 25.80 25.00 25.40 0.0M
2023-05-22 25.25 25.90 25.00 25.20 0.0M
2023-05-19 27.15 27.15 25.00 25.00 0.1M
2023-05-17 28.00 28.00 26.00 26.00 0.0M
2023-05-16 27.45 28.35 27.00 27.20 0.0M
2023-05-15 27.40 28.05 27.15 27.30 0.0M
2023-05-12 28.85 29.30 27.30 27.60 0.0M
2023-05-11 29.05 29.40 28.40 28.80 0.0M
2023-05-10 27.45 29.05 26.30 28.35 0.0M
2023-05-09 27.20 28.00 26.75 27.00 0.0M
2023-05-08 27.05 28.00 26.95 27.20 0.0M
2023-05-05 27.85 28.00 26.80 27.50 0.0M
2023-05-04 28.05 28.20 26.95 27.60 0.0M
2023-05-03 28.00 29.90 27.40 28.05 0.0M
2023-05-02 29.00 29.85 27.80 28.10 0.0M
2023-04-28 28.60 29.45 28.60 29.00 0.0M
2023-04-27 28.40 29.90 28.40 29.45 0.0M
2023-04-26 27.85 29.75 27.60 28.40 0.0M
2023-04-25 27.80 27.95 27.35 27.90 0.0M
2023-04-24 28.20 28.95 27.20 27.80 0.0M
2023-04-21 29.40 29.45 28.00 28.10 0.0M
2023-04-20 28.60 30.00 28.50 29.40 0.0M
2023-04-19 30.40 30.40 27.55 28.30 0.0M
2023-04-18 30.30 30.40 29.75 30.15 0.0M
2023-04-17 29.85 30.40 29.70 30.30 0.0M
2023-04-14 29.60 30.05 28.60 29.85 0.0M
2023-04-13 29.55 29.95 28.80 29.15 0.0M
2023-04-12 29.20 29.95 29.20 29.55 0.0M
2023-04-11 29.10 30.00 28.50 29.40 0.0M
2023-04-06 28.95 29.55 28.40 29.35 0.0M
2023-04-05 29.50 29.90 28.60 28.70 0.0M
2023-04-04 29.50 29.50 28.40 29.15 0.0M
2023-04-03 29.80 29.80 28.60 28.90 0.0M
2023-03-31 29.00 30.00 28.80 29.80 0.0M
2023-03-30 29.30 30.00 28.85 29.25 0.0M
2023-03-29 27.95 30.00 27.65 28.85 0.0M
2023-03-28 27.95 27.95 26.85 27.95 0.0M
2023-03-27 26.80 27.70 26.10 27.15 0.0M
2023-03-24 26.80 28.25 26.50 26.75 0.0M
2023-03-23 26.95 28.00 26.50 27.70 0.0M
2023-03-22 27.50 27.50 26.50 26.95 0.0M
2023-03-21 26.15 27.00 26.10 26.80 0.0M
2023-03-20 26.60 27.95 26.00 26.10 0.0M
2023-03-17 28.80 28.80 25.80 26.65 0.1M
2023-03-16 28.40 29.35 26.85 27.55 0.0M
2023-03-15 29.00 30.00 28.05 28.55 0.0M
2023-03-14 28.50 29.00 28.20 28.80 0.0M
2023-03-13 28.60 29.50 28.00 28.85 0.0M
2023-03-10 29.60 29.60 28.25 28.60 0.0M
2023-03-09 28.90 30.20 28.80 29.00 0.0M
2023-03-08 29.90 30.10 28.80 29.50 0.0M
2023-03-07 29.85 30.20 28.90 29.40 0.0M
2023-03-06 29.75 30.00 29.00 29.10 0.0M
2023-03-03 28.90 30.00 28.85 29.00 0.0M
2023-03-02 29.00 29.30 28.10 28.95 0.0M
2023-03-01 29.40 29.60 28.70 28.70 0.0M
2023-02-28 29.10 29.60 28.95 28.95 0.0M
2023-02-27 30.00 31.00 28.90 29.10 0.0M
2023-02-24 30.00 31.00 29.00 30.05 0.0M
2023-02-23 30.30 30.30 28.55 29.15 0.0M
2023-02-22 31.00 31.00 28.65 30.20 0.0M
2023-02-21 32.00 32.00 29.50 29.80 0.0M
2023-02-20 30.75 32.95 30.00 30.60 0.0M
2023-02-17 29.40 30.55 28.70 30.55 0.0M
2023-02-16 29.60 31.80 29.25 29.40 0.0M
2023-02-15 30.40 30.40 29.25 29.60 0.0M
2023-02-14 30.45 30.50 29.60 29.80 0.0M
2023-02-13 29.70 33.90 29.50 30.45 0.0M
2023-02-10 31.00 31.00 29.70 29.85 0.0M
2023-02-09 31.90 31.90 29.60 30.30 0.0M
2023-02-08 31.50 31.80 30.25 30.65 0.1M
2023-02-07 31.60 31.95 31.35 31.50 0.0M
2023-02-06 31.95 32.00 31.35 31.45 0.0M
2023-02-03 31.95 32.50 31.70 32.00 0.0M
2023-02-02 32.70 33.00 31.90 31.90 0.0M
2023-02-01 32.30 33.90 32.20 32.70 0.0M
2023-01-31 33.40 33.70 32.00 32.20 0.0M
2023-01-30 33.40 33.90 33.00 33.15 0.0M
2023-01-27 33.60 34.00 33.05 33.95 0.0M
2023-01-26 35.35 35.35 33.05 33.05 0.0M
2023-01-25 35.50 35.75 34.75 35.00 0.0M
2023-01-24 36.10 36.90 35.05 35.25 0.0M
2023-01-23 36.25 36.80 35.90 36.10 0.0M
2023-01-20 36.30 37.00 36.05 36.25 0.0M
2023-01-19 37.25 37.40 35.20 36.35 0.0M
2023-01-18 38.90 38.90 36.70 36.70 0.1M
2023-01-17 38.20 38.20 36.60 37.40 0.0M
2023-01-16 37.40 38.10 36.50 37.00 0.0M
2023-01-13 36.90 37.80 35.85 37.40 0.1M
2023-01-12 35.95 37.25 34.80 36.90 0.1M
2023-01-11 35.60 35.90 34.75 35.45 0.0M
2023-01-10 35.60 36.30 34.60 34.85 0.0M
2023-01-09 34.50 37.90 33.85 35.25 0.0M
2023-01-05 33.70 34.25 32.85 34.25 0.0M
2023-01-04 34.15 34.70 33.65 33.65 0.0M
2023-01-03 33.75 34.55 32.55 34.00 0.0M
2023-01-02 32.00 33.65 31.55 33.65 0.0M