Next Biotech (BIOTK)

🏛️ オランダ →
3,457.27
最終更新: 2025-09-29
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
2021-12-31 2,781.41 2,781.41 2,781.41 2,781.41 0.0M
2021-12-30 2,768.49 2,768.49 2,768.49 2,768.49 0.0M
2021-12-29 2,736.18 2,736.18 2,736.18 2,736.18 0.0M
2021-12-28 2,743.51 2,743.51 2,743.51 2,743.51 0.0M
2021-12-27 2,760.19 2,760.19 2,760.19 2,760.19 0.0M
2021-12-24 2,761.79 2,761.79 2,761.79 2,761.79 0.0M
2021-12-23 2,752.15 2,752.15 2,752.15 2,752.15 0.0M
2021-12-22 2,744.62 2,744.62 2,744.62 2,744.62 0.0M
2021-12-21 2,713.48 2,713.48 2,713.48 2,713.48 0.0M
2021-12-20 2,668.68 2,668.68 2,668.68 2,668.68 0.0M
2021-12-17 2,565.78 2,565.78 2,565.78 2,565.78 0.0M
2021-12-16 2,547.46 2,547.46 2,547.46 2,547.46 0.0M
2021-12-15 2,497.43 2,497.43 2,497.43 2,497.43 0.0M
2021-12-14 2,464.92 2,464.92 2,464.92 2,464.92 0.0M
2021-12-13 2,482.94 2,482.94 2,482.94 2,482.94 0.0M
2021-12-10 2,463.89 2,463.89 2,463.89 2,463.89 0.0M
2021-12-09 2,512.96 2,512.96 2,512.96 2,512.96 0.0M
2021-12-08 2,487.68 2,487.68 2,487.68 2,487.68 0.0M
2021-12-07 2,443.11 2,443.11 2,443.11 2,443.11 0.0M
2021-12-06 2,372.17 2,372.17 2,372.17 2,372.17 0.0M
2021-12-03 2,392.46 2,392.46 2,392.46 2,392.46 0.0M
2021-12-02 2,422.59 2,422.59 2,422.59 2,422.59 0.0M
2021-12-01 2,418.10 2,418.10 2,418.10 2,418.10 0.0M
2021-11-30 2,400.62 2,400.62 2,400.62 2,400.62 0.0M
2021-11-29 2,425.41 2,425.41 2,425.41 2,425.41 0.0M
2021-11-26 2,392.10 2,392.10 2,392.10 2,392.10 0.0M
2021-11-25 2,420.87 2,420.87 2,420.87 2,420.87 0.0M
2021-11-24 2,399.60 2,399.60 2,399.60 2,399.60 0.0M
2021-11-23 2,358.67 2,358.67 2,358.67 2,358.67 0.0M
2021-11-22 2,374.58 2,374.58 2,374.58 2,374.58 0.0M
2021-11-19 2,437.59 2,437.59 2,437.59 2,437.59 0.0M
2021-11-18 2,460.48 2,460.48 2,460.48 2,460.48 0.0M
2021-11-17 2,470.67 2,470.67 2,470.67 2,470.67 0.0M
2021-11-16 2,512.45 2,512.45 2,512.45 2,512.45 0.0M
2021-11-15 2,545.68 2,545.68 2,545.68 2,545.68 0.0M
2021-11-12 2,547.05 2,547.05 2,547.05 2,547.05 0.0M
2021-11-11 2,550.85 2,550.85 2,550.85 2,550.85 0.0M
2021-11-10 2,547.71 2,547.71 2,547.71 2,547.71 0.0M
2021-11-09 2,609.63 2,609.63 2,609.63 2,609.63 0.0M
2021-11-08 2,579.69 2,579.69 2,579.69 2,579.69 0.0M
2021-11-05 2,579.13 2,579.13 2,579.13 2,579.13 0.0M
2021-11-04 2,645.08 2,645.08 2,645.08 2,645.08 0.0M
2021-11-03 2,610.19 2,610.19 2,610.19 2,610.19 0.0M
2021-11-02 2,593.27 2,593.27 2,593.27 2,593.27 0.0M
2021-11-01 2,554.22 2,554.22 2,554.22 2,554.22 0.0M
2021-10-29 2,508.48 2,508.48 2,508.48 2,508.48 0.0M
2021-10-28 2,416.41 2,416.41 2,416.41 2,416.41 0.0M
2021-10-27 2,419.19 2,419.19 2,419.19 2,419.19 0.0M
2021-10-26 2,464.07 2,464.07 2,464.07 2,464.07 0.0M
2021-10-25 2,484.17 2,484.17 2,484.17 2,484.17 0.0M
2021-10-22 2,498.04 2,498.04 2,498.04 2,498.04 0.0M
2021-10-21 2,533.55 2,533.55 2,533.55 2,533.55 0.0M
2021-10-20 2,519.91 2,519.91 2,519.91 2,519.91 0.0M
2021-10-19 2,538.18 2,538.18 2,538.18 2,538.18 0.0M
2021-10-18 2,499.72 2,499.72 2,499.72 2,499.72 0.0M
2021-10-15 2,535.55 2,535.55 2,535.55 2,535.55 0.0M
2021-10-14 2,562.11 2,562.11 2,562.11 2,562.11 0.0M
2021-10-13 2,541.60 2,541.60 2,541.60 2,541.60 0.0M
2021-10-12 2,497.63 2,497.63 2,497.63 2,497.63 0.0M
2021-10-11 2,501.62 2,501.62 2,501.62 2,501.62 0.0M
2021-10-08 2,495.86 2,495.86 2,495.86 2,495.86 0.0M
2021-10-07 2,531.61 2,531.61 2,531.61 2,531.61 0.0M
2021-10-06 2,486.57 2,486.57 2,486.57 2,486.57 0.0M
2021-10-05 2,532.27 2,532.27 2,532.27 2,532.27 0.0M
2021-10-04 2,513.64 2,513.64 2,513.64 2,513.64 0.0M
2021-10-01 2,558.73 2,558.73 2,558.73 2,558.73 0.0M
2021-09-30 2,545.89 2,545.89 2,545.89 2,545.89 0.0M
2021-09-29 2,509.52 2,509.52 2,509.52 2,509.52 0.0M
2021-09-28 2,523.94 2,523.94 2,523.94 2,523.94 0.0M
2021-09-27 2,577.16 2,577.16 2,577.16 2,577.16 0.0M
2021-09-24 2,587.47 2,587.47 2,587.47 2,587.47 0.0M
2021-09-23 2,642.95 2,642.95 2,642.95 2,642.95 0.0M
2021-09-22 2,629.08 2,629.08 2,629.08 2,629.08 0.0M
2021-09-21 2,596.58 2,596.58 2,596.58 2,596.58 0.0M
2021-09-20 2,626.99 2,626.99 2,626.99 2,626.99 0.0M
2021-09-17 2,677.84 2,677.84 2,677.84 2,677.84 0.0M
2021-09-16 2,626.31 2,626.31 2,626.31 2,626.31 0.0M
2021-09-15 2,637.15 2,637.15 2,637.15 2,637.15 0.0M
2021-09-14 2,657.96 2,657.96 2,657.96 2,657.96 0.0M
2021-09-13 2,646.10 2,646.10 2,646.10 2,646.10 0.0M
2021-09-10 2,764.10 2,764.10 2,764.10 2,764.10 0.0M
2021-09-09 2,825.86 2,825.86 2,825.86 2,825.86 0.0M
2021-09-08 2,822.66 2,822.66 2,822.66 2,822.66 0.0M
2021-09-07 2,866.21 2,866.21 2,866.21 2,866.21 0.0M
2021-09-06 2,901.39 2,901.39 2,901.39 2,901.39 0.0M
2021-09-03 2,852.80 2,852.80 2,852.80 2,852.80 0.0M
2021-09-02 2,850.79 2,850.79 2,850.79 2,850.79 0.0M
2021-09-01 2,788.97 2,788.97 2,788.97 2,788.97 0.0M
2021-08-31 2,810.95 2,810.95 2,810.95 2,810.95 0.0M
2021-08-30 2,769.55 2,769.55 2,769.55 2,769.55 0.0M
2021-08-27 2,732.52 2,732.52 2,732.52 2,732.52 0.0M
2021-08-26 2,724.04 2,724.04 2,724.04 2,724.04 0.0M
2021-08-25 2,726.37 2,726.37 2,726.37 2,726.37 0.0M
2021-08-24 2,696.41 2,696.41 2,696.41 2,696.41 0.0M
2021-08-23 2,649.81 2,649.81 2,649.81 2,649.81 0.0M
2021-08-20 2,568.21 2,568.21 2,568.21 2,568.21 0.0M
2021-08-19 2,557.39 2,557.39 2,557.39 2,557.39 0.0M
2021-08-18 2,600.79 2,600.79 2,600.79 2,600.79 0.0M
2021-08-17 2,540.84 2,540.84 2,540.84 2,540.84 0.0M
2021-08-16 2,522.36 2,522.36 2,522.36 2,522.36 0.0M
2021-08-13 2,564.19 2,564.19 2,564.19 2,564.19 0.0M
2021-08-12 2,560.36 2,560.36 2,560.36 2,560.36 0.0M
2021-08-11 2,553.59 2,553.59 2,553.59 2,553.59 0.0M
2021-08-10 2,560.33 2,560.33 2,560.33 2,560.33 0.0M
2021-08-09 2,596.74 2,596.74 2,596.74 2,596.74 0.0M
2021-08-06 2,553.84 2,553.84 2,553.84 2,553.84 0.0M
2021-08-05 2,525.93 2,525.93 2,525.93 2,525.93 0.0M
2021-08-04 2,554.76 2,554.76 2,554.76 2,554.76 0.0M
2021-08-03 2,535.39 2,535.39 2,535.39 2,535.39 0.0M
2021-08-02 2,553.32 2,553.32 2,553.32 2,553.32 0.0M
2021-07-30 2,537.65 2,537.65 2,537.65 2,537.65 0.0M
2021-07-29 2,523.63 2,523.63 2,523.63 2,523.63 0.0M
2021-07-28 2,529.11 2,529.11 2,529.11 2,529.11 0.0M
2021-07-27 2,477.59 2,477.59 2,477.59 2,477.59 0.0M
2021-07-26 2,550.57 2,550.57 2,550.57 2,550.57 0.0M
2021-07-23 2,585.24 2,585.24 2,585.24 2,585.24 0.0M
2021-07-22 2,591.51 2,591.51 2,591.51 2,591.51 0.0M
2021-07-21 2,568.28 2,568.28 2,568.28 2,568.28 0.0M
2021-07-20 2,516.29 2,516.29 2,516.29 2,516.29 0.0M
2021-07-19 2,535.80 2,535.80 2,535.80 2,535.80 0.0M
2021-07-16 2,533.62 2,533.62 2,533.62 2,533.62 0.0M
2021-07-15 2,497.98 2,497.98 2,497.98 2,497.98 0.0M
2021-07-14 2,580.26 2,580.26 2,580.26 2,580.26 0.0M
2021-07-13 2,588.78 2,588.78 2,588.78 2,588.78 0.0M
2021-07-12 2,615.00 2,615.00 2,615.00 2,615.00 0.0M
2021-07-09 2,604.33 2,604.33 2,604.33 2,604.33 0.0M
2021-07-08 2,571.75 2,571.75 2,571.75 2,571.75 0.0M
2021-07-07 2,615.98 2,615.98 2,615.98 2,615.98 0.0M
2021-07-06 2,637.14 2,637.14 2,637.14 2,637.14 0.0M
2021-07-05 2,618.23 2,618.23 2,618.23 2,618.23 0.0M
2021-07-02 2,636.14 2,636.14 2,636.14 2,636.14 0.0M
2021-07-01 2,598.92 2,598.92 2,598.92 2,598.92 0.0M
2021-06-30 2,596.35 2,596.35 2,596.35 2,596.35 0.0M
2021-06-29 2,649.85 2,649.85 2,649.85 2,649.85 0.0M
2021-06-28 2,664.03 2,664.03 2,664.03 2,664.03 0.0M
2021-06-25 2,660.82 2,660.82 2,660.82 2,660.82 0.0M
2021-06-24 2,641.31 2,641.31 2,641.31 2,641.31 0.0M
2021-06-23 2,617.19 2,617.19 2,617.19 2,617.19 0.0M
2021-06-22 2,669.59 2,669.59 2,669.59 2,669.59 0.0M
2021-06-21 2,682.77 2,682.77 2,682.77 2,682.77 0.0M
2021-06-18 2,711.16 2,711.16 2,711.16 2,711.16 0.0M
2021-06-17 2,714.01 2,714.01 2,714.01 2,714.01 0.0M
2021-06-16 2,701.17 2,701.17 2,701.17 2,701.17 0.0M
2021-06-15 2,707.21 2,707.21 2,707.21 2,707.21 0.0M
2021-06-14 2,745.98 2,745.98 2,745.98 2,745.98 0.0M
2021-06-11 2,710.08 2,710.08 2,710.08 2,710.08 0.0M
2021-06-10 2,655.18 2,655.18 2,655.18 2,655.18 0.0M
2021-06-09 2,600.90 2,600.90 2,600.90 2,600.90 0.0M
2021-06-08 2,484.90 2,484.90 2,484.90 2,484.90 0.0M
2021-06-07 2,490.25 2,490.25 2,490.25 2,490.25 0.0M
2021-06-04 2,516.98 2,516.98 2,516.98 2,516.98 0.0M
2021-06-03 2,488.15 2,488.15 2,488.15 2,488.15 0.0M
2021-06-02 2,518.01 2,518.01 2,518.01 2,518.01 0.0M
2021-06-01 2,545.14 2,545.14 2,545.14 2,545.14 0.0M
2021-05-31 2,544.29 2,544.29 2,544.29 2,544.29 0.0M
2021-05-28 2,575.01 2,575.01 2,575.01 2,575.01 0.0M
2021-05-27 2,524.81 2,524.81 2,524.81 2,524.81 0.0M
2021-05-26 2,528.69 2,528.69 2,528.69 2,528.69 0.0M
2021-05-25 2,507.85 2,507.85 2,507.85 2,507.85 0.0M
2021-05-24 2,500.83 2,500.83 2,500.83 2,500.83 0.0M
2021-05-21 2,504.49 2,504.49 2,504.49 2,504.49 0.0M
2021-05-20 2,506.64 2,506.64 2,506.64 2,506.64 0.0M
2021-05-19 2,487.33 2,487.33 2,487.33 2,487.33 0.0M
2021-05-18 2,569.84 2,569.84 2,569.84 2,569.84 0.0M
2021-05-17 2,548.74 2,548.74 2,548.74 2,548.74 0.0M
2021-05-14 2,517.35 2,517.35 2,517.35 2,517.35 0.0M
2021-05-13 2,480.57 2,480.57 2,480.57 2,480.57 0.0M
2021-05-12 2,435.05 2,435.05 2,435.05 2,435.05 0.0M
2021-05-11 2,450.88 2,450.88 2,450.88 2,450.88 0.0M
2021-05-10 2,471.98 2,471.98 2,471.98 2,471.98 0.0M
2021-05-07 2,542.00 2,542.00 2,542.00 2,542.00 0.0M
2021-05-06 2,508.19 2,508.19 2,508.19 2,508.19 0.0M
2021-05-05 2,608.22 2,608.22 2,608.22 2,608.22 0.0M
2021-05-04 2,609.01 2,609.01 2,609.01 2,609.01 0.0M
2021-05-03 2,681.62 2,681.62 2,681.62 2,681.62 0.0M
2021-04-30 2,708.60 2,708.60 2,708.60 2,708.60 0.0M
2021-04-29 2,686.08 2,686.08 2,686.08 2,686.08 0.0M
2021-04-28 2,700.54 2,700.54 2,700.54 2,700.54 0.0M
2021-04-27 2,698.73 2,698.73 2,698.73 2,698.73 0.0M
2021-04-26 2,746.04 2,746.04 2,746.04 2,746.04 0.0M
2021-04-23 2,696.78 2,696.78 2,696.78 2,696.78 0.0M
2021-04-22 2,700.80 2,700.80 2,700.80 2,700.80 0.0M
2021-04-21 2,663.84 2,663.84 2,663.84 2,663.84 0.0M
2021-04-20 2,601.97 2,601.97 2,601.97 2,601.97 0.0M
2021-04-19 2,644.24 2,644.24 2,644.24 2,644.24 0.0M
2021-04-16 2,648.12 2,648.12 2,648.12 2,648.12 0.0M
2021-04-15 2,652.78 2,652.78 2,652.78 2,652.78 0.0M
2021-04-14 2,662.31 2,662.31 2,662.31 2,662.31 0.0M
2021-04-13 2,619.06 2,619.06 2,619.06 2,619.06 0.0M
2021-04-12 2,612.08 2,612.08 2,612.08 2,612.08 0.0M
2021-04-09 2,661.23 2,661.23 2,661.23 2,661.23 0.0M
2021-04-08 2,702.60 2,702.60 2,702.60 2,702.60 0.0M
2021-04-07 2,659.06 2,659.06 2,659.06 2,659.06 0.0M
2021-04-06 2,727.47 2,727.47 2,727.47 2,727.47 0.0M
2021-04-01 2,707.44 2,707.44 2,707.44 2,707.44 0.0M
2021-03-31 2,661.44 2,661.44 2,661.44 2,661.44 0.0M
2021-03-30 2,642.74 2,642.74 2,642.74 2,642.74 0.0M
2021-03-29 2,645.50 2,645.50 2,645.50 2,645.50 0.0M
2021-03-26 2,686.67 2,686.67 2,686.67 2,686.67 0.0M
2021-03-25 2,667.15 2,667.15 2,667.15 2,667.15 0.0M
2021-03-24 2,710.21 2,710.21 2,710.21 2,710.21 0.0M
2021-03-23 2,767.31 2,767.31 2,767.31 2,767.31 0.0M
2021-03-22 2,815.71 2,815.71 2,815.71 2,815.71 0.0M
2021-03-19 2,801.34 2,801.34 2,801.34 2,801.34 0.0M
2021-03-18 2,826.37 2,826.37 2,826.37 2,826.37 0.0M
2021-03-17 2,834.95 2,834.95 2,834.95 2,834.95 0.0M
2021-03-16 2,876.37 2,876.37 2,876.37 2,876.37 0.0M
2021-03-15 2,861.56 2,861.56 2,861.56 2,861.56 0.0M
2021-03-12 2,826.32 2,826.32 2,826.32 2,826.32 0.0M
2021-03-11 2,847.45 2,847.45 2,847.45 2,847.45 0.0M
2021-03-10 2,849.70 2,849.70 2,849.70 2,849.70 0.0M
2021-03-09 2,852.19 2,852.19 2,852.19 2,852.19 0.0M
2021-03-08 2,763.69 2,763.69 2,763.69 2,763.69 0.0M
2021-03-05 2,705.98 2,705.98 2,705.98 2,705.98 0.0M
2021-03-04 2,822.08 2,822.08 2,822.08 2,822.08 0.0M
2021-03-03 2,913.54 2,913.54 2,913.54 2,913.54 0.0M
2021-03-02 2,968.33 2,968.33 2,968.33 2,968.33 0.0M
2021-03-01 2,993.48 2,993.48 2,993.48 2,993.48 0.0M
2021-02-26 2,952.67 2,952.67 2,952.67 2,952.67 0.0M
2021-02-25 2,985.91 2,985.91 2,985.91 2,985.91 0.0M
2021-02-24 3,010.19 3,010.19 3,010.19 3,010.19 0.0M
2021-02-23 3,011.48 3,011.48 3,011.48 3,011.48 0.0M
2021-02-22 3,107.09 3,107.09 3,107.09 3,107.09 0.0M
2021-02-19 3,153.60 3,153.60 3,153.60 3,153.60 0.0M
2021-02-18 3,119.10 3,119.10 3,119.10 3,119.10 0.0M
2021-02-17 3,155.61 3,155.61 3,155.61 3,155.61 0.0M
2021-02-16 3,179.37 3,179.37 3,179.37 3,179.37 0.0M
2021-02-15 3,173.29 3,173.29 3,173.29 3,173.29 0.0M
2021-02-12 3,220.24 3,220.24 3,220.24 3,220.24 0.0M
2021-02-11 3,232.48 3,232.48 3,232.48 3,232.48 0.0M
2021-02-10 3,241.71 3,241.71 3,241.71 3,241.71 0.0M
2021-02-09 3,367.72 3,367.72 3,367.72 3,367.72 0.0M
2021-02-08 3,330.63 3,330.63 3,330.63 3,330.63 0.0M
2021-02-05 3,338.74 3,338.74 3,338.74 3,338.74 0.0M
2021-02-04 3,278.91 3,278.91 3,278.91 3,278.91 0.0M
2021-02-03 3,223.56 3,223.56 3,223.56 3,223.56 0.0M
2021-02-02 3,076.62 3,076.62 3,076.62 3,076.62 0.0M
2021-02-01 3,034.74 3,034.74 3,034.74 3,034.74 0.0M
2021-01-29 2,891.02 2,891.02 2,891.02 2,891.02 0.0M
2021-01-28 2,944.64 2,944.64 2,944.64 2,944.64 0.0M
2021-01-27 2,967.89 2,967.89 2,967.89 2,967.89 0.0M
2021-01-26 3,066.09 3,066.09 3,066.09 3,066.09 0.0M
2021-01-25 3,059.22 3,059.22 3,059.22 3,059.22 0.0M
2021-01-22 3,072.83 3,072.83 3,072.83 3,072.83 0.0M
2021-01-21 3,111.50 3,111.50 3,111.50 3,111.50 0.0M
2021-01-20 3,035.35 3,035.35 3,035.35 3,035.35 0.0M
2021-01-19 2,981.95 2,981.95 2,981.95 2,981.95 0.0M
2021-01-18 2,944.98 2,944.98 2,944.98 2,944.98 0.0M
2021-01-15 2,878.93 2,878.93 2,878.93 2,878.93 0.0M
2021-01-14 2,869.08 2,869.08 2,869.08 2,869.08 0.0M
2021-01-13 2,824.62 2,824.62 2,824.62 2,824.62 0.0M
2021-01-12 2,807.61 2,807.61 2,807.61 2,807.61 0.0M
2021-01-11 2,764.80 2,764.80 2,764.80 2,764.80 0.0M
2021-01-08 2,825.76 2,825.76 2,825.76 2,825.76 0.0M
2021-01-07 2,747.70 2,747.70 2,747.70 2,747.70 0.0M
2021-01-06 2,746.81 2,746.81 2,746.81 2,746.81 0.0M
2021-01-05 2,781.07 2,781.07 2,781.07 2,781.07 0.0M
2021-01-04 2,795.08 2,795.08 2,795.08 2,795.08 0.0M