バイオテクネ (TECH)

TECH
🏛️ アメリカ →
55.64
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
2023-12-29 77.62 78.27 76.78 77.16 0.6M
2023-12-28 78.31 78.74 78.07 78.22 0.5M
2023-12-27 77.60 78.50 77.60 78.18 0.5M
2023-12-26 77.66 78.20 77.08 77.94 0.4M
2023-12-22 78.38 78.64 77.06 77.52 0.6M
2023-12-21 76.78 78.28 76.47 77.72 1.0M
2023-12-20 77.42 77.94 75.81 75.86 0.6M
2023-12-19 76.80 77.65 76.27 77.42 0.8M
2023-12-18 76.48 76.80 75.45 76.02 1.1M
2023-12-15 74.92 76.44 73.83 75.99 3.0M
2023-12-14 75.67 76.77 74.20 75.04 2.6M
2023-12-13 69.24 74.19 68.91 74.00 1.4M
2023-12-12 69.09 70.14 68.39 69.20 1.8M
2023-12-11 68.61 69.33 68.31 69.00 1.2M
2023-12-08 68.05 69.49 67.71 68.31 1.2M
2023-12-07 66.25 68.13 66.05 68.05 1.0M
2023-12-06 65.07 66.44 64.82 66.04 1.1M
2023-12-05 64.88 65.27 63.52 64.38 0.9M
2023-12-04 64.07 65.80 63.72 65.30 1.1M
2023-12-01 62.62 64.63 62.38 64.57 1.2M
2023-11-30 63.54 63.96 61.91 62.90 1.5M
2023-11-29 62.10 63.42 62.10 63.12 1.2M
2023-11-28 62.22 62.57 61.23 61.66 0.7M
2023-11-27 63.75 63.94 62.18 62.26 0.8M
2023-11-24 63.17 64.38 63.06 64.01 0.4M
2023-11-22 64.21 64.83 63.54 63.58 0.9M
2023-11-21 63.97 65.20 63.42 63.52 1.8M
2023-11-20 61.11 63.70 61.11 63.59 1.8M
2023-11-17 61.73 62.28 60.53 61.05 1.1M
2023-11-16 60.91 61.50 60.57 60.90 0.9M
2023-11-15 60.06 62.41 60.04 60.89 1.1M
2023-11-14 59.27 60.67 58.99 60.36 1.2M
2023-11-13 57.04 57.58 56.45 57.10 1.0M
2023-11-10 56.86 57.67 55.63 57.49 1.0M
2023-11-09 58.77 59.21 56.54 56.86 0.9M
2023-11-08 59.94 60.02 58.00 58.67 1.0M
2023-11-07 59.19 60.34 58.48 59.62 1.9M
2023-11-06 58.72 59.80 57.92 58.69 1.6M
2023-11-03 56.91 59.41 56.36 58.72 1.8M
2023-11-02 53.77 55.95 52.99 55.41 1.9M
2023-11-01 54.93 54.93 51.79 52.83 2.6M
2023-10-31 57.54 60.63 53.25 54.63 3.7M
2023-10-30 59.87 59.87 53.83 56.64 3.0M
2023-10-27 61.58 61.65 59.34 59.54 0.9M
2023-10-26 61.37 62.25 60.67 61.51 1.2M
2023-10-25 62.94 63.29 60.90 61.28 1.2M
2023-10-24 63.32 64.05 62.59 63.63 1.3M
2023-10-23 63.71 64.65 63.32 63.41 1.2M
2023-10-20 63.49 64.70 63.21 64.07 1.4M
2023-10-19 66.34 66.35 63.36 63.50 1.4M
2023-10-18 67.75 67.75 66.18 66.31 0.7M
2023-10-17 67.52 68.85 66.49 68.36 0.7M
2023-10-16 67.92 69.15 67.28 68.58 1.0M
2023-10-13 67.89 68.80 67.49 67.79 0.6M
2023-10-12 69.29 71.50 67.45 68.20 1.3M
2023-10-11 69.54 69.85 68.64 69.29 0.5M
2023-10-10 67.94 69.75 67.52 69.41 0.8M
2023-10-09 67.47 68.43 66.89 67.94 0.5M
2023-10-06 67.58 69.01 67.35 68.23 0.7M
2023-10-05 67.03 67.87 66.10 67.71 0.8M
2023-10-04 66.81 66.97 66.09 66.80 0.8M
2023-10-03 66.75 67.29 65.93 66.50 1.0M
2023-10-02 67.90 67.96 65.77 67.15 1.0M
2023-09-29 68.73 69.87 67.90 68.07 0.8M
2023-09-28 67.60 68.23 67.03 68.02 1.0M
2023-09-27 67.72 68.07 66.59 67.57 0.7M
2023-09-26 68.08 69.51 67.32 67.52 0.6M
2023-09-25 69.00 69.22 68.23 68.43 0.9M
2023-09-22 69.93 70.18 69.20 69.35 1.1M
2023-09-21 70.44 70.72 69.80 69.92 0.8M
2023-09-20 71.03 71.70 70.07 70.87 0.7M
2023-09-19 70.90 71.45 70.35 70.63 0.7M
2023-09-18 73.15 73.37 71.01 71.17 0.9M
2023-09-15 73.88 76.55 72.97 73.65 1.3M
2023-09-14 73.04 74.27 72.62 74.04 1.0M
2023-09-13 71.57 73.06 70.99 72.49 0.7M
2023-09-12 71.21 72.28 70.89 71.97 1.0M
2023-09-11 72.36 72.36 70.83 71.63 1.0M
2023-09-08 73.88 73.89 70.90 71.82 1.1M
2023-09-07 75.14 75.50 73.88 73.98 0.8M
2023-09-06 77.03 77.03 75.20 75.51 0.8M
2023-09-05 78.46 78.84 77.20 77.26 0.6M
2023-09-01 78.78 79.97 78.42 78.76 0.5M
2023-08-31 80.50 80.50 78.35 78.40 0.8M
2023-08-30 80.52 81.07 79.65 80.24 0.7M
2023-08-29 78.64 80.29 78.27 80.28 0.9M
2023-08-28 79.00 79.53 77.21 78.26 1.3M
2023-08-25 78.79 80.80 78.79 80.16 1.0M
2023-08-24 78.54 79.59 78.44 78.79 0.4M
2023-08-23 78.51 79.16 78.12 78.68 0.4M
2023-08-22 78.46 78.96 77.57 78.24 0.6M
2023-08-21 78.56 79.05 77.83 78.68 0.5M
2023-08-18 79.59 80.38 77.49 78.24 1.3M
2023-08-17 81.83 82.67 79.93 80.24 0.6M
2023-08-16 84.20 84.20 82.12 82.14 0.6M
2023-08-15 84.61 85.29 84.33 84.61 0.4M
2023-08-14 83.69 85.00 83.06 84.81 0.6M
2023-08-11 82.53 85.04 82.40 84.39 0.4M
2023-08-10 83.64 84.51 82.39 83.00 0.5M
2023-08-09 84.20 84.50 82.97 83.00 1.0M
2023-08-08 83.36 85.85 82.15 84.30 1.5M
2023-08-07 81.80 82.43 80.90 81.29 0.9M
2023-08-04 80.83 82.25 80.78 82.17 0.9M
2023-08-03 83.55 83.55 80.23 81.01 0.6M
2023-08-02 81.86 82.58 80.08 82.02 1.3M
2023-08-01 83.15 83.87 82.08 82.10 1.0M
2023-07-31 83.63 83.92 83.11 83.40 0.8M
2023-07-28 84.78 84.82 82.14 83.79 0.8M
2023-07-27 85.49 85.95 83.57 83.68 0.6M
2023-07-26 85.17 85.50 83.38 84.98 1.2M
2023-07-25 87.00 89.15 85.75 86.20 1.2M
2023-07-24 89.21 89.83 87.42 87.91 0.8M
2023-07-21 87.00 89.91 85.42 89.42 1.6M
2023-07-20 84.20 86.98 83.34 86.92 1.1M
2023-07-19 82.25 84.11 82.25 83.88 0.7M
2023-07-18 83.08 83.38 81.41 82.30 0.7M
2023-07-17 84.04 84.19 81.52 82.80 1.0M
2023-07-14 84.60 84.93 83.63 84.22 0.8M
2023-07-13 84.96 85.32 84.13 84.44 0.5M
2023-07-12 84.62 85.22 84.20 84.61 0.7M
2023-07-11 82.84 84.31 82.76 83.80 0.5M
2023-07-10 81.25 83.26 81.04 82.84 0.6M
2023-07-07 81.20 81.57 79.93 80.80 0.6M
2023-07-06 80.10 81.38 79.10 81.15 0.7M
2023-07-05 80.88 81.55 80.02 80.84 0.7M
2023-07-03 81.15 81.53 80.54 81.14 0.8M
2023-06-30 79.95 82.09 79.89 81.63 1.2M
2023-06-29 75.75 79.43 75.42 79.35 0.8M
2023-06-28 75.59 76.43 74.67 76.09 0.6M
2023-06-27 76.91 77.04 75.29 75.59 0.8M
2023-06-26 76.45 77.36 75.22 76.79 0.5M
2023-06-23 76.11 77.25 75.98 76.62 1.2M
2023-06-22 77.03 77.09 76.23 76.51 0.7M
2023-06-21 76.96 77.02 75.61 76.65 0.8M
2023-06-20 76.91 78.27 75.50 77.43 1.3M
2023-06-16 77.42 79.05 76.83 78.49 2.7M
2023-06-15 74.80 76.63 74.65 76.61 1.3M
2023-06-14 76.98 77.13 74.13 74.87 1.7M
2023-06-13 78.71 78.95 76.63 76.73 1.8M
2023-06-12 78.21 79.30 78.13 78.66 0.8M
2023-06-09 79.20 79.40 77.89 78.43 0.6M
2023-06-08 81.93 81.96 78.20 79.29 0.8M
2023-06-07 82.78 83.00 81.93 82.25 0.8M
2023-06-06 83.13 83.60 81.93 82.63 0.6M
2023-06-05 82.57 83.01 81.76 82.67 0.6M
2023-06-02 82.67 83.83 82.14 83.00 0.7M
2023-06-01 81.91 82.10 81.17 81.69 0.8M
2023-05-31 82.58 82.67 79.51 81.79 1.1M
2023-05-30 83.80 84.79 82.87 83.18 0.7M
2023-05-26 82.53 83.92 82.37 83.50 0.7M
2023-05-25 81.86 83.12 81.43 82.31 0.9M
2023-05-24 81.91 82.36 80.30 81.73 1.0M
2023-05-23 84.21 85.33 82.99 83.21 1.2M
2023-05-22 83.83 85.77 83.54 84.21 0.6M
2023-05-19 83.68 84.68 83.46 83.88 0.8M
2023-05-18 82.04 83.42 81.60 83.27 0.9M
2023-05-17 82.52 82.83 81.06 82.04 1.0M
2023-05-16 80.66 82.32 79.76 81.94 0.9M
2023-05-15 81.30 81.49 80.22 81.08 0.8M
2023-05-12 81.73 81.73 79.90 81.30 0.8M
2023-05-11 80.81 82.10 78.69 81.93 1.1M
2023-05-10 81.90 82.34 80.51 81.20 0.8M
2023-05-09 81.40 82.09 80.18 81.08 0.8M
2023-05-08 83.12 83.12 81.06 82.27 0.7M
2023-05-05 84.74 85.08 82.31 83.13 0.9M
2023-05-04 85.83 85.95 83.09 84.03 1.6M
2023-05-03 81.60 87.20 81.30 85.98 2.5M
2023-05-02 79.21 80.62 77.70 80.20 1.6M
2023-05-01 80.04 81.13 78.99 79.23 1.2M
2023-04-28 77.69 80.29 77.55 79.88 0.8M
2023-04-27 78.42 78.64 76.69 77.70 0.8M
2023-04-26 77.90 79.47 77.41 78.41 1.4M
2023-04-25 83.10 83.10 78.25 78.73 2.0M
2023-04-24 83.52 84.23 83.37 84.10 1.0M
2023-04-21 82.36 83.67 82.36 83.47 1.0M
2023-04-20 84.03 84.03 81.41 82.04 1.9M
2023-04-19 84.05 85.22 83.94 84.98 0.9M
2023-04-18 85.45 85.58 83.73 84.33 1.3M
2023-04-17 85.53 85.83 84.33 85.23 1.6M
2023-04-14 83.45 85.36 83.29 85.24 2.0M
2023-04-13 82.03 83.59 81.22 83.55 1.2M
2023-04-12 78.83 81.24 78.46 81.22 3.7M
2023-04-11 75.46 78.23 75.00 77.80 1.3M
2023-04-10 75.49 75.81 73.94 75.19 0.7M
2023-04-06 74.38 75.81 74.10 75.65 1.0M
2023-04-05 73.74 74.56 72.58 74.04 1.1M
2023-04-04 73.94 74.88 73.48 73.80 0.8M
2023-04-03 73.72 73.78 72.16 73.76 0.8M
2023-03-31 72.95 74.30 72.84 74.19 0.6M
2023-03-30 72.78 73.02 71.98 72.43 0.5M
2023-03-29 72.40 72.79 71.67 72.06 0.5M
2023-03-28 73.15 73.43 71.42 71.62 0.5M
2023-03-27 73.13 73.90 72.69 73.41 0.6M
2023-03-24 71.59 72.87 70.33 72.54 0.8M
2023-03-23 72.70 73.30 71.32 71.92 0.7M
2023-03-22 73.79 74.49 72.37 72.45 0.6M
2023-03-21 73.05 74.04 72.66 73.85 0.6M
2023-03-20 72.51 73.69 72.00 72.56 0.7M
2023-03-17 73.53 73.56 72.09 72.31 1.3M
2023-03-16 72.53 73.57 71.96 73.49 0.6M
2023-03-15 72.11 72.84 70.90 72.77 0.8M
2023-03-14 72.93 74.08 72.29 73.27 1.0M
2023-03-13 71.75 73.29 69.81 71.82 1.0M
2023-03-10 73.87 74.00 70.97 71.97 0.9M
2023-03-09 74.98 76.65 74.02 74.06 0.8M
2023-03-08 75.03 75.94 74.19 74.54 1.2M
2023-03-07 76.93 76.93 74.71 74.82 0.6M
2023-03-06 78.09 78.28 76.61 76.91 0.7M
2023-03-03 77.75 79.11 77.30 78.24 0.9M
2023-03-02 72.71 78.12 72.71 77.60 1.5M
2023-03-01 72.28 75.80 72.28 74.91 2.0M
2023-02-28 72.15 73.06 72.01 72.64 0.9M
2023-02-27 73.15 73.94 72.40 72.68 0.9M
2023-02-24 73.21 73.39 72.14 72.48 0.7M
2023-02-23 74.51 75.31 73.11 74.27 1.2M
2023-02-22 74.12 74.26 72.83 74.24 1.1M
2023-02-21 74.78 75.79 73.61 73.66 0.8M
2023-02-17 75.81 76.25 75.01 75.96 0.8M
2023-02-16 75.47 77.20 75.28 76.24 0.8M
2023-02-15 76.71 77.31 75.96 76.80 0.6M
2023-02-14 75.28 77.67 75.28 77.00 1.5M
2023-02-13 76.59 77.74 76.16 77.09 1.3M
2023-02-10 75.29 76.73 74.75 76.29 1.1M
2023-02-09 77.45 78.70 75.47 75.86 1.2M
2023-02-08 77.93 78.57 76.83 77.00 0.6M
2023-02-07 75.14 78.93 74.77 78.44 0.9M
2023-02-06 78.39 78.79 75.48 75.57 1.2M
2023-02-03 79.30 80.08 77.66 79.16 1.3M
2023-02-02 80.73 86.14 79.94 80.85 2.3M
2023-02-01 79.91 81.87 79.07 81.28 1.5M
2023-01-31 78.73 79.83 78.10 79.66 1.6M
2023-01-30 80.76 80.94 78.55 78.68 0.9M
2023-01-27 79.95 82.01 79.32 81.19 0.9M
2023-01-26 80.60 81.04 79.35 80.32 0.8M
2023-01-25 79.01 79.84 77.87 79.83 0.8M
2023-01-24 81.53 81.57 79.67 80.15 0.7M
2023-01-23 81.58 82.80 81.51 82.29 0.6M
2023-01-20 80.49 81.72 80.13 81.46 0.7M
2023-01-19 79.64 81.32 78.70 80.79 0.9M
2023-01-18 81.05 82.14 79.78 79.99 1.2M
2023-01-17 81.06 82.93 80.48 80.85 1.3M
2023-01-13 81.21 82.21 80.23 80.85 2.2M
2023-01-12 86.31 86.31 81.00 82.17 2.4M
2023-01-11 87.19 88.85 86.39 86.62 0.5M
2023-01-10 84.80 86.73 84.59 86.54 0.9M
2023-01-09 83.37 84.62 82.82 83.94 0.7M
2023-01-06 82.42 83.83 80.19 82.52 1.2M
2023-01-05 83.57 83.57 81.62 82.29 0.8M
2023-01-04 83.76 85.15 83.09 84.39 0.6M
2023-01-03 83.86 84.52 81.75 82.53 0.8M