Biostax Corp (BTAX)

BTAX
🏛️ アメリカ →
0.00
最終更新: 2025-09-22
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 2.99 2.99 2.99 2.99 0.0M
2021-12-28 2.85 3.28 2.85 3.28 0.0M
2021-12-23 3.11 3.80 2.60 3.78 0.0M
2021-12-22 4.00 4.00 4.00 4.00 0.0M
2021-12-21 4.10 4.50 3.11 3.80 0.0M
2021-12-20 2.28 5.35 2.25 4.60 0.0M
2021-12-17 2.01 2.39 1.02 2.30 0.0M
2021-12-16 1.68 2.90 1.50 2.44 0.0M
2021-12-15 1.46 1.46 1.46 1.46 0.0M
2021-12-14 1.72 1.72 1.51 1.51 0.0M
2021-12-13 1.50 1.75 1.40 1.50 0.0M
2021-12-08 1.57 1.57 1.50 1.50 0.0M
2021-12-07 1.55 1.75 1.55 1.75 0.0M
2021-12-06 1.54 1.55 1.54 1.55 0.0M
2021-12-03 1.59 1.59 1.59 1.59 0.0M
2021-12-02 1.65 1.65 1.53 1.53 0.0M
2021-12-01 1.70 1.74 1.70 1.74 0.0M
2021-11-30 1.70 1.71 1.70 1.70 0.0M
2021-11-24 1.71 1.71 1.71 1.71 0.0M
2021-11-23 1.73 1.75 1.73 1.75 0.0M
2021-11-22 1.75 1.82 1.70 1.70 0.0M
2021-11-19 1.86 1.86 1.71 1.75 0.0M
2021-11-18 1.89 1.98 1.70 1.71 0.0M
2021-11-17 2.25 2.25 2.13 2.13 0.0M
2021-11-16 2.13 2.35 2.13 2.35 0.0M
2021-11-15 2.25 2.30 2.15 2.30 0.0M
2021-11-12 3.15 3.15 3.10 3.10 0.0M
2021-11-11 2.90 2.90 2.90 2.90 0.0M
2021-11-09 2.25 2.25 2.25 2.25 0.0M
2021-11-08 2.55 2.89 2.54 2.89 0.0M
2021-11-03 2.33 2.33 2.16 2.32 0.0M
2021-11-01 2.20 2.27 2.15 2.27 0.0M
2021-10-26 2.17 2.17 2.17 2.17 0.0M
2021-10-25 2.25 2.77 2.25 2.70 0.0M
2021-10-22 2.30 2.30 2.29 2.30 0.0M
2021-10-21 3.19 3.19 2.26 2.30 0.0M
2021-10-20 2.90 2.90 2.90 2.90 0.0M
2021-10-19 2.80 2.80 2.80 2.80 0.0M
2021-10-18 2.10 3.42 2.10 3.12 0.0M
2021-10-15 2.01 2.10 2.01 2.10 0.0M
2021-10-14 2.77 2.77 2.77 2.77 0.0M
2021-10-13 2.42 2.42 2.42 2.42 0.0M
2021-10-07 1.85 2.42 1.72 2.42 0.0M
2021-10-06 2.50 2.50 1.52 1.72 0.0M
2021-10-04 2.50 2.70 2.50 2.70 0.0M
2021-10-01 2.73 2.73 2.51 2.51 0.0M
2021-09-30 2.76 2.76 2.76 2.76 0.0M
2021-09-29 3.00 3.00 2.90 3.00 0.0M
2021-09-23 3.20 3.60 3.20 3.20 0.0M
2021-09-22 3.00 3.00 3.00 3.00 0.0M
2021-09-21 2.75 3.15 2.56 3.15 0.0M
2021-09-20 3.20 3.20 2.90 2.90 0.0M
2021-09-17 2.90 2.90 2.90 2.90 0.0M
2021-09-15 2.80 2.90 2.80 2.80 0.0M
2021-09-13 2.90 2.90 2.90 2.90 0.0M
2021-09-10 2.85 3.00 2.85 3.00 0.0M
2021-09-09 3.20 3.20 3.20 3.20 0.0M
2021-09-07 3.49 3.49 3.40 3.40 0.0M
2021-08-27 3.52 3.52 3.50 3.50 0.0M
2021-08-26 3.43 3.59 3.01 3.30 0.0M
2021-08-24 3.50 3.50 3.00 3.50 0.0M
2021-08-23 3.45 3.60 3.10 3.10 0.0M
2021-08-20 3.28 3.28 3.28 3.28 0.0M
2021-08-19 3.33 3.33 2.95 3.26 0.0M
2021-08-18 3.20 3.45 3.20 3.45 0.0M
2021-08-17 3.60 3.60 3.60 3.60 0.0M
2021-08-16 3.50 3.50 3.50 3.50 0.0M
2021-08-13 3.20 3.50 3.20 3.50 0.0M
2021-08-12 3.00 3.30 3.00 3.30 0.0M
2021-08-11 3.05 3.60 2.55 3.35 0.0M
2021-08-06 3.25 3.25 3.05 3.05 0.0M
2021-08-04 3.25 3.70 3.25 3.70 0.0M
2021-08-03 3.70 3.70 3.70 3.70 0.0M
2021-07-29 3.70 3.98 2.53 3.98 0.0M
2021-07-28 3.08 3.17 2.88 2.88 0.0M
2021-07-27 3.23 3.23 3.05 3.09 0.0M
2021-07-23 3.15 3.30 3.15 3.20 0.0M
2021-07-22 3.25 3.25 3.25 3.25 0.0M
2021-07-21 3.40 3.40 3.40 3.40 0.0M
2021-07-20 3.45 3.50 2.87 3.50 0.0M
2021-07-16 4.05 4.05 4.05 4.05 0.0M
2021-07-15 4.31 4.74 4.21 4.53 0.0M
2021-07-13 3.90 4.90 3.90 4.90 0.0M
2021-07-12 2.80 5.00 2.80 5.00 0.0M
2021-07-08 4.31 4.31 4.31 4.31 0.0M
2021-07-07 4.50 4.50 4.50 4.50 0.0M
2021-07-06 4.75 4.75 4.50 4.70 0.0M
2021-07-01 4.28 5.00 4.28 5.00 0.0M
2021-06-30 5.30 5.30 5.00 5.00 0.0M
2021-06-29 5.41 5.50 5.30 5.45 0.0M
2021-06-25 5.70 5.70 5.49 5.59 0.0M
2021-06-24 6.00 6.00 4.35 5.76 0.0M
2021-06-23 5.50 5.99 5.50 5.70 0.0M
2021-06-22 5.20 5.20 5.20 5.20 0.0M
2021-06-21 4.96 5.85 4.75 5.22 0.0M
2021-06-18 5.50 5.82 5.50 5.75 0.0M
2021-06-17 5.79 5.79 5.79 5.79 0.0M
2021-06-16 6.30 6.30 5.20 5.40 0.0M
2021-06-15 5.63 5.63 5.32 5.32 0.0M
2021-06-14 6.03 6.03 5.75 5.75 0.0M
2021-06-11 5.95 6.97 5.95 6.28 0.0M
2021-06-10 7.99 7.99 5.26 7.49 0.0M
2021-06-09 5.20 5.25 5.20 5.25 0.0M
2021-06-08 5.59 5.59 5.21 5.21 0.0M
2021-06-07 5.70 5.70 5.50 5.65 0.0M
2021-06-04 5.50 5.74 5.50 5.55 0.0M
2021-06-03 5.75 5.75 5.25 5.25 0.0M
2021-06-02 5.74 5.74 5.74 5.74 0.0M
2021-06-01 5.50 5.50 5.25 5.50 0.0M
2021-05-28 6.00 6.00 5.83 5.83 0.0M
2021-05-27 6.00 6.00 6.00 6.00 0.0M
2021-05-26 6.01 6.50 6.00 6.50 0.0M
2021-05-25 8.05 9.65 5.91 6.00 0.0M
2021-05-24 7.50 10.00 7.50 7.50 0.0M
2021-05-21 7.19 10.00 7.19 8.50 0.0M
2021-05-20 6.16 7.30 5.00 5.20 0.0M
2021-05-19 7.20 7.50 6.50 7.00 0.0M
2021-05-18 7.25 7.25 7.00 7.00 0.0M
2021-05-17 7.01 7.25 7.00 7.25 0.0M
2021-05-14 8.00 10.50 2.55 8.00 0.0M
2021-05-13 13.15 13.15 8.00 13.15 0.0M
2021-05-12 16.00 16.00 16.00 16.00 0.0M
2021-05-11 19.95 19.95 13.50 13.50 0.0M
2021-05-10 19.81 19.81 2.50 12.90 0.0M
2021-05-05 13.20 14.00 12.00 13.20 0.0M
2021-05-04 16.40 16.40 13.20 14.00 0.0M
2021-05-03 16.00 16.00 14.05 14.05 0.0M
2021-04-30 16.00 16.00 14.00 16.00 0.0M
2021-04-29 16.00 16.00 14.50 14.50 0.0M
2021-04-28 15.20 15.60 14.50 14.50 0.0M
2021-04-27 17.55 18.00 15.00 15.59 0.0M
2021-04-26 15.75 17.75 14.20 17.10 0.0M
2021-04-23 15.00 16.50 13.20 14.90 0.0M
2021-04-22 15.55 16.00 12.95 13.45 0.0M
2021-04-21 13.80 17.00 13.00 16.00 0.0M
2021-04-20 13.90 15.00 13.80 15.00 0.0M
2021-04-19 13.90 15.00 13.90 14.45 0.0M
2021-04-16 16.47 16.47 14.00 14.50 0.0M
2021-04-15 15.90 17.45 15.30 16.00 0.0M
2021-04-14 18.00 18.00 15.40 15.90 0.0M
2021-04-13 19.00 19.00 17.80 18.00 0.0M
2021-04-12 19.50 19.50 17.80 18.45 0.0M
2021-04-09 19.25 19.75 18.90 19.00 0.0M
2021-04-08 19.65 20.50 18.80 19.29 0.0M
2021-04-07 20.00 20.50 18.80 18.80 0.0M
2021-04-06 19.53 20.05 18.20 18.83 0.0M
2021-04-05 18.90 20.00 17.80 19.90 0.0M
2021-04-01 17.60 20.00 17.60 18.00 0.0M
2021-03-31 18.35 19.00 17.60 17.60 0.0M
2021-03-30 18.47 19.50 18.47 19.00 0.0M
2021-03-29 21.25 21.25 18.20 18.50 0.0M
2021-03-26 19.30 19.40 18.20 18.80 0.0M
2021-03-25 17.00 21.50 17.00 19.03 0.0M
2021-03-24 24.90 25.00 18.20 18.40 0.0M
2021-03-23 19.20 21.90 18.20 20.10 0.0M
2021-03-22 19.00 21.90 18.00 19.25 0.0M
2021-03-19 20.00 23.00 18.20 19.30 0.0M
2021-03-18 21.20 21.20 15.00 21.15 0.0M
2021-03-17 20.15 21.30 18.00 21.15 0.0M
2021-03-16 23.00 24.00 20.00 20.70 0.0M
2021-03-15 21.90 23.30 20.10 21.50 0.0M
2021-03-12 24.15 24.50 20.00 22.00 0.0M
2021-03-11 21.95 24.50 20.00 23.22 0.0M
2021-03-10 21.70 26.00 14.60 21.45 0.0M
2021-03-09 17.00 22.00 17.00 20.00 0.0M
2021-03-08 20.88 22.00 15.41 18.80 0.0M
2021-03-05 13.00 22.90 6.00 18.00 0.0M
2021-03-04 19.00 19.00 14.10 17.10 0.0M
2021-03-03 20.50 20.50 17.00 19.00 0.0M
2021-03-02 21.50 21.50 20.00 20.50 0.0M
2021-03-01 23.00 23.00 19.00 21.00 0.0M
2021-02-26 25.00 25.00 19.00 23.00 0.0M
2021-02-25 28.85 29.00 24.30 25.00 0.0M
2021-02-24 27.50 29.00 25.00 25.60 0.0M
2021-02-23 27.00 28.90 22.10 24.20 0.0M
2021-02-22 28.60 32.70 26.00 27.30 0.0M
2021-02-19 24.60 28.70 22.00 26.50 0.0M
2021-02-18 23.00 24.60 21.90 24.60 0.0M
2021-02-17 24.00 24.60 21.00 23.50 0.0M
2021-02-16 21.00 25.00 20.00 24.50 0.0M
2021-02-12 20.55 21.00 19.10 21.00 0.0M
2021-02-11 23.00 23.60 19.00 21.80 0.0M
2021-02-10 25.00 25.00 18.20 22.45 0.0M
2021-02-09 19.90 25.00 19.00 25.00 0.0M
2021-02-08 19.20 19.80 18.00 19.80 0.0M
2021-02-05 18.50 19.45 17.70 18.90 0.0M
2021-02-04 19.20 20.00 17.00 18.14 0.0M
2021-02-03 16.55 19.80 16.40 18.18 0.0M
2021-02-02 17.50 19.80 16.40 17.00 0.0M
2021-02-01 19.50 20.00 17.10 17.10 0.0M
2021-01-29 17.00 19.70 16.00 19.00 0.0M
2021-01-28 18.00 19.05 17.80 18.50 0.0M
2021-01-27 23.50 23.50 18.00 19.80 0.0M
2021-01-26 17.00 21.40 15.80 21.40 0.0M
2021-01-25 17.05 17.05 15.60 16.00 0.0M
2021-01-22 17.35 17.35 16.00 16.80 0.0M
2021-01-21 16.87 17.20 16.00 16.70 0.0M
2021-01-20 15.50 16.61 15.50 16.35 0.0M
2021-01-19 17.50 17.90 15.50 15.60 0.0M
2021-01-15 17.90 17.90 15.70 16.90 0.0M
2021-01-14 17.50 17.50 15.50 16.40 0.0M
2021-01-13 16.50 17.00 15.50 17.00 0.0M
2021-01-12 16.78 17.10 16.50 16.50 0.0M
2021-01-11 16.50 17.50 15.50 17.00 0.0M
2021-01-08 17.00 17.90 15.50 16.15 0.0M
2021-01-07 16.85 17.00 15.60 17.00 0.0M
2021-01-06 16.10 17.00 14.50 16.60 0.0M
2021-01-05 17.45 17.90 16.24 17.00 0.0M
2021-01-04 14.50 16.50 14.40 16.50 0.0M