Purple Biotech (PPBT)

PPBT
🏛️ アメリカ →
0.60
最終更新: 2025-09-26
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 3.90 4.05 3.85 3.89 0.1M
2021-12-30 3.77 3.98 3.77 3.92 0.1M
2021-12-29 3.92 4.00 3.80 3.84 0.1M
2021-12-28 4.00 4.10 3.95 3.95 0.1M
2021-12-27 4.20 4.20 3.98 4.04 0.1M
2021-12-23 4.21 4.24 4.14 4.21 0.1M
2021-12-22 4.17 4.25 4.12 4.16 0.0M
2021-12-21 4.08 4.20 4.07 4.14 0.0M
2021-12-20 4.04 4.32 4.00 4.09 0.1M
2021-12-17 4.06 4.22 4.00 4.17 0.1M
2021-12-16 4.19 4.19 4.00 4.04 0.0M
2021-12-15 4.02 4.18 3.93 4.14 0.0M
2021-12-14 4.04 4.19 3.93 3.94 0.1M
2021-12-13 4.29 4.29 4.02 4.10 0.1M
2021-12-10 4.24 4.32 4.20 4.26 0.0M
2021-12-09 4.45 4.45 4.20 4.25 0.1M
2021-12-08 4.08 4.50 4.07 4.37 0.1M
2021-12-07 3.99 4.19 3.95 4.13 0.0M
2021-12-06 3.78 4.16 3.70 3.99 0.1M
2021-12-03 3.76 3.82 3.65 3.75 0.1M
2021-12-02 3.81 3.86 3.66 3.78 0.1M
2021-12-01 3.97 3.99 3.80 3.80 0.1M
2021-11-30 3.93 3.98 3.85 3.97 0.1M
2021-11-29 4.11 4.12 3.91 3.92 0.1M
2021-11-26 3.97 4.19 3.91 4.14 0.0M
2021-11-24 3.91 4.04 3.86 4.04 0.1M
2021-11-23 4.02 4.17 3.85 3.85 0.1M
2021-11-22 4.11 4.20 3.92 4.05 0.1M
2021-11-19 4.16 4.21 4.03 4.06 0.1M
2021-11-18 4.30 4.32 4.05 4.15 0.2M
2021-11-17 4.32 4.34 4.23 4.29 0.1M
2021-11-16 4.45 4.45 4.30 4.30 0.1M
2021-11-15 4.45 4.50 4.37 4.48 0.1M
2021-11-12 4.40 4.48 4.35 4.40 0.1M
2021-11-11 4.36 4.49 4.36 4.37 0.1M
2021-11-10 4.40 4.48 4.38 4.41 0.1M
2021-11-09 4.44 4.49 4.37 4.45 0.1M
2021-11-08 4.53 4.57 4.43 4.43 0.1M
2021-11-05 4.49 4.59 4.42 4.55 0.1M
2021-11-04 4.48 4.53 4.40 4.41 0.1M
2021-11-03 4.46 4.60 4.32 4.49 0.2M
2021-11-02 4.48 4.54 4.40 4.54 0.1M
2021-11-01 4.31 4.44 4.30 4.44 0.1M
2021-10-29 4.32 4.41 4.29 4.29 0.1M
2021-10-28 4.38 4.44 4.30 4.35 0.1M
2021-10-27 4.45 4.50 4.36 4.36 0.1M
2021-10-26 4.47 4.55 4.36 4.50 0.2M
2021-10-25 4.53 4.54 4.33 4.46 0.2M
2021-10-22 4.65 4.73 4.43 4.51 0.2M
2021-10-21 4.63 4.75 4.56 4.65 0.2M
2021-10-20 4.52 4.69 4.40 4.67 0.1M
2021-10-19 4.50 4.56 4.45 4.48 0.1M
2021-10-18 4.54 4.59 4.46 4.50 0.1M
2021-10-15 4.60 4.65 4.47 4.57 0.1M
2021-10-14 4.55 4.61 4.47 4.55 0.1M
2021-10-13 4.50 4.53 4.38 4.46 0.1M
2021-10-12 4.49 4.54 4.39 4.39 0.1M
2021-10-11 4.45 4.64 4.38 4.50 0.1M
2021-10-08 4.50 4.50 4.41 4.44 0.0M
2021-10-07 4.40 4.50 4.37 4.47 0.0M
2021-10-06 4.38 4.50 4.25 4.45 0.1M
2021-10-05 4.34 4.40 4.26 4.34 0.1M
2021-10-04 4.58 4.58 4.32 4.36 0.1M
2021-10-01 4.61 4.69 4.48 4.58 0.1M
2021-09-30 4.52 4.70 4.47 4.58 0.1M
2021-09-29 4.70 4.70 4.50 4.52 0.1M
2021-09-28 4.72 4.78 4.65 4.69 0.1M
2021-09-27 4.75 4.84 4.70 4.70 0.1M
2021-09-24 4.82 4.85 4.75 4.79 0.1M
2021-09-23 4.84 4.90 4.79 4.88 0.1M
2021-09-22 4.81 4.92 4.77 4.85 0.1M
2021-09-21 4.84 4.90 4.66 4.82 0.1M
2021-09-20 4.92 4.92 4.62 4.74 0.1M
2021-09-17 4.99 5.02 4.93 4.95 0.1M
2021-09-16 4.97 5.08 4.86 5.05 0.1M
2021-09-15 4.93 5.04 4.91 4.99 0.1M
2021-09-14 5.00 5.07 4.87 4.93 0.1M
2021-09-13 5.05 5.18 4.85 5.00 0.3M
2021-09-10 4.98 4.98 4.85 4.90 0.1M
2021-09-09 4.79 4.99 4.79 4.96 0.1M
2021-09-08 4.89 4.94 4.76 4.81 0.1M
2021-09-07 5.07 5.08 4.84 4.89 0.1M
2021-09-03 4.99 5.10 4.93 5.07 0.1M
2021-09-02 5.02 5.07 4.90 4.98 0.1M
2021-09-01 4.98 5.08 4.90 5.00 0.1M
2021-08-31 4.86 5.14 4.85 4.96 0.4M
2021-08-30 4.70 4.84 4.63 4.75 0.2M
2021-08-27 4.69 4.81 4.66 4.72 0.1M
2021-08-26 4.94 4.96 4.70 4.72 0.2M
2021-08-25 4.77 5.03 4.74 4.94 0.5M
2021-08-24 4.78 4.84 4.65 4.82 0.2M
2021-08-23 4.61 4.80 4.58 4.72 0.1M
2021-08-20 4.40 4.62 4.40 4.61 0.1M
2021-08-19 4.55 4.60 4.38 4.40 0.2M
2021-08-18 4.54 4.69 4.48 4.60 0.1M
2021-08-17 4.75 4.75 4.40 4.53 0.2M
2021-08-16 4.76 4.76 4.51 4.55 0.2M
2021-08-13 4.72 4.82 4.68 4.72 0.1M
2021-08-12 4.71 4.76 4.67 4.72 0.1M
2021-08-11 4.79 4.90 4.65 4.76 0.1M
2021-08-10 5.02 5.05 4.80 4.80 0.2M
2021-08-09 5.07 5.20 4.91 4.96 0.2M
2021-08-06 5.16 5.17 4.98 5.05 0.3M
2021-08-05 5.01 5.18 4.96 5.09 0.2M
2021-08-04 5.26 5.45 4.96 4.96 0.3M
2021-08-03 5.48 5.48 5.27 5.27 0.1M
2021-08-02 5.45 5.65 5.38 5.50 0.2M
2021-07-30 5.65 5.70 5.26 5.52 0.4M
2021-07-29 4.93 5.82 4.93 5.59 1.1M
2021-07-28 4.82 5.01 4.80 4.94 0.1M
2021-07-27 4.87 4.97 4.76 4.87 0.2M
2021-07-26 4.90 5.05 4.85 4.94 0.2M
2021-07-23 4.92 5.00 4.83 4.95 0.2M
2021-07-22 4.89 5.05 4.87 4.95 0.2M
2021-07-21 4.81 5.08 4.77 4.99 0.2M
2021-07-20 4.69 4.87 4.63 4.85 0.2M
2021-07-19 4.81 4.90 4.61 4.74 0.2M
2021-07-16 4.84 5.10 4.77 5.00 0.5M
2021-07-15 4.50 4.86 4.35 4.82 0.9M
2021-07-14 4.46 4.69 4.41 4.46 0.3M
2021-07-13 4.52 4.54 4.34 4.42 0.1M
2021-07-12 4.62 4.66 4.46 4.55 0.2M
2021-07-09 4.56 4.77 4.50 4.70 0.2M
2021-07-08 4.49 4.60 4.35 4.54 0.1M
2021-07-07 4.50 4.66 4.27 4.66 0.2M
2021-07-06 4.67 4.75 4.54 4.55 0.2M
2021-07-02 4.85 4.88 4.62 4.76 0.2M
2021-07-01 4.89 4.95 4.85 4.87 0.1M
2021-06-30 4.92 4.98 4.82 4.88 0.3M
2021-06-29 4.98 5.02 4.82 4.85 0.1M
2021-06-28 4.98 5.06 4.86 4.93 0.1M
2021-06-25 4.92 4.99 4.85 4.95 0.1M
2021-06-24 4.70 4.92 4.61 4.89 0.3M
2021-06-23 4.62 4.67 4.45 4.63 0.3M
2021-06-22 4.80 4.95 4.37 4.54 0.8M
2021-06-21 5.08 5.11 4.76 4.80 0.6M
2021-06-18 5.03 5.11 5.03 5.10 0.2M
2021-06-17 5.10 5.14 5.00 5.06 0.2M
2021-06-16 5.22 5.28 5.00 5.11 0.4M
2021-06-15 5.14 5.38 5.06 5.23 0.6M
2021-06-14 5.04 5.22 5.02 5.16 0.3M
2021-06-11 5.17 5.28 5.01 5.03 0.4M
2021-06-10 5.08 5.18 4.96 5.09 0.3M
2021-06-09 5.16 5.30 5.01 5.02 0.5M
2021-06-08 5.20 5.34 4.80 5.20 0.9M
2021-06-07 5.27 5.73 5.11 5.17 1.7M
2021-06-04 5.59 6.52 4.76 5.93 5.1M
2021-06-03 6.20 6.75 5.81 6.72 1.6M
2021-06-02 6.15 6.43 5.75 6.20 1.1M
2021-06-01 5.64 6.31 5.64 6.17 1.6M
2021-05-28 5.20 5.70 5.02 5.46 1.0M
2021-05-27 4.82 5.02 4.76 5.02 0.3M
2021-05-26 4.60 4.84 4.56 4.76 0.3M
2021-05-25 4.67 4.74 4.55 4.66 0.1M
2021-05-24 4.68 4.73 4.48 4.67 0.3M
2021-05-21 4.41 4.77 4.30 4.74 0.4M
2021-05-20 4.10 4.36 4.05 4.35 0.4M
2021-05-19 3.92 4.05 3.88 4.02 0.2M
2021-05-18 3.95 3.99 3.85 3.95 0.1M
2021-05-17 4.02 4.06 3.83 3.94 0.1M
2021-05-14 3.94 4.04 3.87 4.02 0.1M
2021-05-13 3.84 3.97 3.72 3.86 0.2M
2021-05-12 3.85 3.95 3.70 3.75 0.2M
2021-05-11 3.81 3.95 3.79 3.88 0.3M
2021-05-10 3.95 3.97 3.84 3.86 0.2M
2021-05-07 3.96 4.09 3.94 3.97 0.1M
2021-05-06 4.02 4.10 3.89 3.91 0.5M
2021-05-05 4.09 4.15 4.00 4.04 0.2M
2021-05-04 4.08 4.11 3.93 4.07 0.2M
2021-05-03 4.21 4.30 4.06 4.09 0.3M
2021-04-30 4.23 4.26 4.13 4.22 0.3M
2021-04-29 4.44 4.52 4.23 4.29 0.3M
2021-04-28 4.58 4.60 4.41 4.43 0.2M
2021-04-27 4.59 4.65 4.46 4.64 0.2M
2021-04-26 4.41 4.63 4.41 4.55 0.2M
2021-04-23 4.42 4.62 4.36 4.55 0.3M
2021-04-22 4.61 4.61 4.36 4.43 0.4M
2021-04-21 4.41 4.75 4.32 4.66 0.6M
2021-04-20 3.84 4.40 3.83 4.36 1.1M
2021-04-19 3.80 3.90 3.70 3.83 0.2M
2021-04-16 3.88 3.90 3.60 3.86 0.2M
2021-04-15 4.05 4.06 3.84 3.90 0.3M
2021-04-14 4.07 4.12 3.96 4.06 0.4M
2021-04-13 4.09 4.13 3.96 4.08 0.3M
2021-04-12 4.34 4.35 4.02 4.06 0.3M
2021-04-09 4.30 4.36 4.22 4.35 0.3M
2021-04-08 4.30 4.39 4.17 4.27 0.2M
2021-04-07 4.40 4.45 4.16 4.21 0.2M
2021-04-06 4.28 4.47 4.23 4.38 0.4M
2021-04-05 4.30 4.52 4.16 4.27 0.5M
2021-04-01 4.20 4.28 4.15 4.23 0.1M
2021-03-31 4.11 4.28 4.08 4.13 0.6M
2021-03-30 4.10 4.12 3.98 4.08 0.2M
2021-03-29 4.22 4.33 4.01 4.05 0.2M
2021-03-26 4.32 4.35 4.11 4.21 0.5M
2021-03-25 4.24 4.31 4.04 4.29 0.2M
2021-03-24 4.48 4.53 4.25 4.32 0.3M
2021-03-23 4.58 4.58 4.34 4.35 0.2M
2021-03-22 4.68 4.75 4.55 4.59 0.2M
2021-03-19 4.55 4.82 4.37 4.65 0.5M
2021-03-18 4.75 4.79 4.51 4.52 0.2M
2021-03-17 4.60 4.82 4.46 4.80 0.2M
2021-03-16 4.90 4.92 4.50 4.63 0.3M
2021-03-15 4.85 5.06 4.71 4.94 0.4M
2021-03-12 4.65 5.21 4.55 4.85 0.8M
2021-03-11 4.72 4.80 4.54 4.68 0.3M
2021-03-10 4.18 4.75 4.18 4.61 1.3M
2021-03-09 4.11 4.20 4.05 4.15 0.5M
2021-03-08 4.14 4.19 3.95 3.99 0.4M
2021-03-05 4.22 4.22 3.75 4.14 0.4M
2021-03-04 4.45 4.45 3.99 4.10 0.5M
2021-03-03 4.58 4.65 4.34 4.48 0.4M
2021-03-02 4.75 4.80 4.32 4.45 1.0M
2021-03-01 4.85 4.99 4.71 4.75 0.4M
2021-02-26 4.78 4.96 4.50 4.75 0.3M
2021-02-25 5.20 5.34 4.71 4.85 0.6M
2021-02-24 5.15 5.42 5.15 5.34 0.3M
2021-02-23 5.38 5.38 4.87 5.15 0.7M
2021-02-22 5.77 6.05 5.67 5.75 0.5M
2021-02-19 6.07 6.15 5.81 5.93 0.5M
2021-02-18 5.81 6.30 5.81 6.16 1.6M
2021-02-17 5.72 5.72 5.35 5.59 0.7M
2021-02-16 5.96 6.04 5.40 5.84 1.6M
2021-02-12 5.86 6.18 5.61 5.94 0.8M
2021-02-11 6.21 6.26 5.61 5.84 1.0M
2021-02-10 7.25 7.25 6.16 6.30 3.1M
2021-02-09 6.83 6.86 6.03 6.17 2.5M
2021-02-08 5.98 7.19 5.60 6.99 10.5M
2021-02-05 4.50 4.81 4.32 4.76 6.7M
2021-02-04 4.19 4.38 4.13 4.33 1.0M
2021-02-03 4.10 4.15 4.05 4.07 0.3M
2021-02-02 4.02 4.07 3.97 4.05 0.3M
2021-02-01 4.05 4.08 3.92 4.03 0.5M
2021-01-29 4.10 4.17 3.91 3.97 0.7M
2021-01-28 4.13 4.20 4.05 4.14 0.4M
2021-01-27 4.30 4.33 4.08 4.20 0.8M
2021-01-26 4.49 4.49 4.38 4.47 0.6M
2021-01-25 4.51 4.55 4.31 4.54 0.6M
2021-01-22 4.70 4.70 4.54 4.61 0.2M
2021-01-21 4.43 4.68 4.38 4.65 0.3M
2021-01-20 5.03 5.03 4.25 4.53 1.1M
2021-01-19 4.56 5.09 4.56 4.94 1.2M
2021-01-15 4.35 4.51 4.26 4.36 0.5M
2021-01-14 4.36 4.45 4.21 4.34 0.7M
2021-01-13 4.05 4.53 4.04 4.27 2.4M
2021-01-12 4.05 4.10 4.01 4.05 0.3M
2021-01-11 4.00 4.16 3.95 4.04 0.3M
2021-01-08 4.03 4.13 3.96 4.00 0.5M
2021-01-07 3.96 4.04 3.93 3.97 0.3M
2021-01-06 4.05 4.08 3.88 3.93 0.4M
2021-01-05 4.11 4.12 3.91 4.04 0.4M
2021-01-04 3.81 4.10 3.75 4.06 0.7M