株探米国株

PR
TECHNASDAQ

バイオ-テクネ 日足四本値・時系列データ

65.48$
-1.30$
-1.95%
NY 09日 16:00
日本 10日 06:00
65.11$
-0.37$
-0.57%
NY 09日 19:45
日本 10日 09:45
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
72.16 (26/01/22)
46.01 (25/04/21)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 66.07 66.51 64.52 65.48 -1.30 -1.95% 1,702,688株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 66.76 67.60 65.85 66.78 +0.92 +1.40% 1,547,126株
26/02/05 68.04 68.57 65.62 65.86 -2.81 -4.09% 2,691,387株
26/02/04 66.69 69.92 61.70 68.67 +4.04 +6.25% 5,537,950株
26/02/03 65.30 66.48 62.86 64.63 -0.62 -0.95% 3,592,256株
26/02/02 63.61 65.29 62.93 65.25 +1.16 +1.81% 3,249,822株
26/01/30 63.26 64.35 62.81 64.09 +0.11 +0.17% 2,485,745株
26/01/29 64.96 65.00 63.05 63.98 -1.58 -2.41% 2,457,084株
26/01/28 67.98 67.98 65.16 65.56 -2.67 -3.91% 1,814,007株
26/01/27 67.53 68.54 67.02 68.23 +0.60 +0.89% 2,518,812株
26/01/26 67.69 68.18 66.94 67.63 -0.53 -0.78% 1,730,492株
26/01/23 69.21 69.24 67.35 68.16 -1.49 -2.14% 1,900,426株
26/01/22 71.80 72.16 69.30 69.65 -1.73 -2.42% 2,453,635株
26/01/21 70.00 71.63 69.18 71.38 +1.81 +2.60% 2,698,929株
26/01/20 67.52 69.74 66.35 69.57 +0.90 +1.30% 2,278,328株
26/01/16 69.84 70.30 68.21 68.67 -1.29 -1.84% 3,533,956株
26/01/15 68.47 70.66 67.98 69.96 +1.56 +2.28% 3,437,536株
26/01/14 66.79 68.50 65.81 68.40 +2.04 +3.07% 2,736,505株
26/01/13 67.13 69.00 63.91 66.36 -0.20 -0.30% 3,109,362株
26/01/12 66.23 67.38 65.52 66.56 +0.86 +1.31% 1,509,016株
26/01/09 65.35 66.95 64.95 65.70 +1.12 +1.73% 2,466,613株
26/01/08 64.35 65.11 63.39 64.58 -0.47 -0.72% 1,955,169株
26/01/07 65.16 65.53 64.48 65.05 -0.23 -0.35% 1,311,325株
26/01/06 63.61 66.48 62.63 65.28 +2.25 +3.57% 2,086,274株
26/01/05 59.05 63.14 59.05 63.03 +3.38 +5.67% 2,560,204株
26/01/02 58.81 60.53 58.40 59.65 +0.84 +1.43% 1,941,700株
25/12/31 59.04 59.31 58.67 58.81 -0.31 -0.52% 852,341株
25/12/30 58.91 59.32 58.54 59.12 -0.12 -0.20% 978,107株
25/12/29 59.18 59.64 58.84 59.24 +0.02 +0.03% 789,172株
25/12/26 59.14 59.34 58.77 59.22 +0.03 +0.05% 584,898株
25/12/24 58.97 59.47 58.66 59.19 -0.06 -0.10% 422,491株