BB Biotech AG（BION.SW）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 55.80 | 56.90 | 55.60 | 55.90 | +0.72% | 87,268 |
| 2026-09-01 | 56.00 | 56.00 | 54.50 | 55.50 | -0.72% | 135,101 |
| 2026-08-31 | 55.80 | 56.20 | 55.60 | 55.90 | -0.18% | 89,543 |
| 2026-08-28 | 56.60 | 56.90 | 55.90 | 56.00 | -1.41% | 79,319 |
| 2026-08-27 | 56.50 | 56.90 | 56.00 | 56.80 | +1.07% | 76,530 |
| 2026-08-26 | 56.60 | 56.80 | 55.90 | 56.20 | -0.88% | 95,369 |
| 2026-08-25 | 55.70 | 57.00 | 55.70 | 56.70 | +2.16% | 94,315 |
| 2026-08-24 | 55.20 | 55.50 | 54.90 | 55.50 | -0.72% | 84,643 |
| 2026-08-21 | 54.90 | 55.90 | 54.60 | 55.90 | +1.45% | 54,740 |
| 2026-08-20 | 55.90 | 55.90 | 54.50 | 55.10 | -0.72% | 91,592 |
| 2026-08-19 | 54.70 | 55.80 | 54.60 | 55.50 | +1.83% | 106,431 |
| 2026-08-18 | 54.30 | 54.60 | 54.20 | 54.50 | +0.00% | 42,106 |
| 2026-08-17 | 53.10 | 54.50 | 53.00 | 54.50 | +2.64% | 98,223 |
| 2026-08-14 | 53.50 | 53.60 | 52.40 | 53.10 | -1.12% | 87,951 |
| 2026-08-13 | 53.90 | 53.90 | 53.40 | 53.70 | -0.37% | 65,101 |
| 2026-08-12 | 53.40 | 53.90 | 52.90 | 53.90 | +0.75% | 56,803 |
| 2026-08-11 | 53.30 | 53.50 | 52.80 | 53.50 | +0.56% | 72,393 |
| 2026-08-10 | 52.00 | 53.20 | 51.90 | 53.20 | +2.11% | 74,306 |
| 2026-08-07 | 51.70 | 52.60 | 51.50 | 52.10 | +1.17% | 186,253 |
| 2026-08-06 | 51.20 | 52.20 | 51.00 | 51.50 | +1.38% | 80,063 |
| 2026-08-05 | 51.20 | 51.80 | 50.80 | 50.80 | -0.20% | 65,519 |
| 2026-08-04 | 51.00 | 51.30 | 50.50 | 50.90 | +0.00% | 53,720 |
| 2026-08-03 | 51.80 | 51.90 | 50.20 | 50.90 | -0.39% | 93,430 |
| 2026-07-31 | 52.70 | 53.30 | 51.10 | 51.10 | -1.73% | 181,026 |
| 2026-07-30 | 51.70 | 52.20 | 51.40 | 52.00 | -0.76% | 189,047 |
| 2026-07-29 | 51.70 | 52.60 | 51.50 | 52.40 | +1.55% | 78,051 |
| 2026-07-28 | 51.60 | 52.20 | 51.20 | 51.60 | -0.96% | 70,175 |
| 2026-07-27 | 51.30 | 52.10 | 50.70 | 52.10 | +2.56% | 116,757 |
| 2026-07-24 | 49.75 | 51.20 | 49.70 | 50.80 | +1.80% | 223,000 |
| 2026-07-23 | 49.65 | 50.30 | 49.05 | 49.90 | +0.40% | 78,286 |
| 2026-07-22 | 50.20 | 50.20 | 49.70 | 49.70 | -1.00% | 56,888 |
| 2026-07-21 | 50.10 | 50.20 | 49.40 | 50.20 | -0.40% | 64,485 |
| 2026-07-20 | 49.50 | 50.60 | 49.40 | 50.40 | +1.72% | 126,043 |
| 2026-07-17 | 49.20 | 49.75 | 48.70 | 49.55 | -0.10% | 46,265 |
| 2026-07-16 | 50.10 | 50.20 | 49.35 | 49.60 | -0.40% | 84,003 |
| 2026-07-15 | 50.40 | 50.60 | 49.70 | 49.80 | -0.60% | 54,089 |
| 2026-07-14 | 50.90 | 50.90 | 49.70 | 50.10 | -0.60% | 43,827 |
| 2026-07-13 | 50.80 | 50.80 | 49.70 | 50.40 | -0.40% | 46,655 |
| 2026-07-10 | 51.40 | 51.70 | 50.30 | 50.60 | -1.75% | 52,974 |
| 2026-07-09 | 51.00 | 51.80 | 50.80 | 51.50 | +1.78% | 62,316 |
| 2026-07-08 | 51.50 | 52.00 | 50.60 | 50.60 | -2.50% | 68,291 |
| 2026-07-07 | 50.30 | 51.90 | 50.30 | 51.90 | +3.80% | 129,568 |
| 2026-07-06 | 50.90 | 50.90 | 49.30 | 50.00 | -1.57% | 77,854 |
| 2026-07-03 | 50.00 | 51.00 | 49.90 | 50.80 | +2.11% | 79,895 |
| 2026-07-02 | 48.80 | 49.90 | 48.60 | 49.75 | +1.32% | 91,244 |
| 2026-07-01 | 48.80 | 49.45 | 48.40 | 49.10 | +0.72% | 74,184 |
| 2026-06-30 | 48.25 | 48.80 | 48.10 | 48.75 | +1.77% | 74,750 |
| 2026-06-29 | 47.65 | 48.10 | 47.55 | 47.90 | +0.63% | 75,682 |
| 2026-06-26 | 47.50 | 48.10 | 46.80 | 47.60 | -0.42% | 76,088 |
| 2026-06-25 | 46.50 | 47.90 | 46.25 | 47.80 | +2.14% | 93,157 |
| 2026-06-24 | 46.60 | 47.20 | 45.80 | 46.80 | +1.08% | 78,306 |
| 2026-06-23 | 45.35 | 46.50 | 45.35 | 46.30 | +1.54% | 139,900 |
| 2026-06-22 | 45.60 | 46.00 | 45.35 | 45.60 | +0.11% | 88,148 |
| 2026-06-19 | 44.20 | 45.55 | 44.20 | 45.55 | +3.05% | 205,814 |
| 2026-06-18 | 44.05 | 44.40 | 43.75 | 44.20 | +0.68% | 77,795 |
| 2026-06-17 | 42.80 | 43.90 | 42.40 | 43.90 | +3.05% | 91,118 |
| 2026-06-16 | 43.70 | 43.70 | 42.60 | 42.60 | -2.29% | 39,730 |
| 2026-06-15 | 44.15 | 44.15 | 43.30 | 43.60 | +0.23% | 47,031 |
| 2026-06-12 | 43.20 | 43.95 | 43.00 | 43.50 | +1.64% | 59,236 |
| 2026-06-11 | 41.90 | 42.80 | 41.75 | 42.80 | +1.78% | 55,613 |
| 2026-06-10 | 41.80 | 42.55 | 41.30 | 42.05 | +1.57% | 91,325 |
| 2026-06-09 | 41.60 | 42.30 | 41.10 | 41.40 | -0.72% | 71,149 |
| 2026-06-08 | 41.60 | 42.10 | 41.05 | 41.70 | -1.18% | 70,774 |
| 2026-06-05 | 42.20 | 42.30 | 41.85 | 42.20 | -0.47% | 42,639 |
| 2026-06-04 | 42.20 | 42.45 | 41.45 | 42.40 | +1.07% | 59,864 |
| 2026-06-03 | 42.00 | 42.10 | 41.45 | 41.95 | -0.47% | 56,924 |
| 2026-06-02 | 43.20 | 43.20 | 42.00 | 42.15 | -2.20% | 76,615 |
| 2026-06-01 | 44.00 | 44.50 | 42.95 | 43.10 | -1.26% | 68,444 |
| 2026-05-29 | 44.20 | 44.50 | 43.60 | 43.65 | -1.91% | 69,896 |
| 2026-05-28 | 44.25 | 44.60 | 44.05 | 44.50 | +0.11% | 53,633 |
| 2026-05-27 | 44.25 | 44.90 | 44.15 | 44.45 | +0.34% | 47,359 |
| 2026-05-26 | 44.15 | 44.35 | 43.85 | 44.30 | +0.34% | 59,041 |
| 2026-05-22 | 44.25 | 44.80 | 44.15 | 44.15 | +0.23% | 52,090 |
| 2026-05-21 | 44.20 | 44.95 | 43.95 | 44.05 | -0.11% | 86,944 |
| 2026-05-20 | 43.15 | 44.25 | 43.10 | 44.10 | +0.92% | 81,210 |
| 2026-05-19 | 43.10 | 43.90 | 42.85 | 43.70 | +1.75% | 69,527 |
| 2026-05-18 | 44.40 | 44.65 | 42.95 | 42.95 | -3.91% | 168,302 |
| 2026-05-15 | 45.75 | 46.05 | 44.70 | 44.70 | -2.08% | 68,287 |
| 2026-05-13 | 45.65 | 45.85 | 45.35 | 45.65 | +0.22% | 58,558 |
| 2026-05-12 | 44.80 | 45.55 | 44.80 | 45.55 | +0.33% | 73,246 |
| 2026-05-11 | 44.60 | 45.50 | 44.55 | 45.40 | +1.45% | 53,116 |
| 2026-05-08 | 44.60 | 44.85 | 44.30 | 44.75 | -0.22% | 39,328 |
| 2026-05-07 | 45.00 | 45.45 | 44.30 | 44.85 | -0.55% | 94,636 |
| 2026-05-06 | 45.45 | 45.45 | 44.55 | 45.10 | +0.00% | 92,717 |
| 2026-05-05 | 44.40 | 46.05 | 44.40 | 45.10 | +1.81% | 98,574 |
| 2026-05-04 | 44.20 | 44.60 | 44.05 | 44.30 | +0.34% | 38,097 |
| 2026-04-30 | 44.40 | 45.05 | 44.15 | 44.15 | -0.79% | 122,583 |
| 2026-04-29 | 45.60 | 45.60 | 44.35 | 44.50 | -2.73% | 87,112 |
| 2026-04-28 | 45.25 | 46.50 | 45.05 | 45.75 | +0.77% | 56,385 |
| 2026-04-27 | 45.00 | 45.45 | 44.70 | 45.40 | +1.00% | 81,566 |
| 2026-04-24 | 46.10 | 46.10 | 44.95 | 44.95 | -2.49% | 62,753 |
| 2026-04-23 | 45.95 | 46.35 | 45.70 | 46.10 | +0.55% | 42,867 |
| 2026-04-22 | 46.10 | 46.25 | 45.85 | 45.85 | +0.22% | 73,837 |
| 2026-04-21 | 46.50 | 46.50 | 45.70 | 45.75 | -1.93% | 82,368 |
| 2026-04-20 | 46.35 | 46.65 | 46.15 | 46.65 | -0.32% | 87,077 |
| 2026-04-17 | 46.00 | 46.85 | 46.00 | 46.80 | +1.52% | 57,916 |
| 2026-04-16 | 46.45 | 46.55 | 46.00 | 46.10 | -0.32% | 77,618 |
| 2026-04-15 | 46.95 | 46.95 | 46.20 | 46.25 | -0.32% | 49,018 |
| 2026-04-14 | 46.75 | 46.75 | 45.65 | 46.40 | -1.17% | 100,125 |
| 2026-04-13 | 44.90 | 47.15 | 44.50 | 46.95 | +4.45% | 130,394 |
| 2026-04-10 | 45.10 | 45.65 | 44.65 | 44.95 | +0.00% | 30,304 |
| 2026-04-09 | 44.90 | 45.15 | 44.35 | 44.95 | +1.35% | 37,650 |
| 2026-04-08 | 45.05 | 45.35 | 44.35 | 44.35 | +1.60% | 73,387 |
| 2026-04-07 | 44.00 | 44.40 | 43.60 | 43.65 | -2.13% | 55,701 |
| 2026-04-02 | 44.10 | 45.20 | 44.05 | 44.60 | +0.45% | 89,750 |
| 2026-04-01 | 45.30 | 45.30 | 44.35 | 44.40 | -0.11% | 106,073 |
| 2026-03-31 | 43.10 | 44.85 | 42.85 | 44.45 | +2.89% | 159,891 |
| 2026-03-30 | 42.85 | 43.25 | 42.50 | 43.20 | +0.82% | 120,275 |
| 2026-03-27 | 43.60 | 43.85 | 42.60 | 42.85 | -1.04% | 111,464 |
| 2026-03-26 | 43.45 | 43.60 | 43.10 | 43.30 | -0.69% | 56,868 |
| 2026-03-25 | 42.95 | 44.00 | 42.80 | 43.60 | +2.59% | 68,438 |
| 2026-03-24 | 43.00 | 43.10 | 42.25 | 42.50 | -0.82% | 94,451 |
| 2026-03-23 | 42.35 | 43.80 | 41.65 | 42.85 | -5.62% | 161,720 |
| 2026-03-20 | 45.05 | 45.55 | 44.80 | 45.40 | +1.45% | 1,037,699 |
| 2026-03-19 | 45.25 | 45.50 | 44.75 | 44.75 | -1.21% | 235,093 |
| 2026-03-18 | 46.80 | 46.90 | 45.05 | 45.30 | -3.00% | 94,856 |
| 2026-03-17 | 46.15 | 46.80 | 45.80 | 46.70 | +1.30% | 166,639 |
| 2026-03-16 | 45.00 | 46.40 | 44.80 | 46.10 | +3.25% | 104,499 |
| 2026-03-13 | 45.50 | 46.00 | 44.50 | 44.65 | -1.00% | 83,397 |
| 2026-03-12 | 45.80 | 46.05 | 45.00 | 45.10 | -1.85% | 73,143 |
| 2026-03-11 | 46.40 | 46.40 | 45.65 | 45.95 | -1.08% | 58,350 |
| 2026-03-10 | 46.05 | 46.45 | 45.50 | 46.45 | +2.88% | 73,281 |
| 2026-03-09 | 44.45 | 45.15 | 44.10 | 45.15 | -0.22% | 88,651 |
| 2026-03-06 | 45.55 | 45.70 | 44.60 | 45.25 | -0.33% | 76,343 |
| 2026-03-05 | 46.00 | 46.50 | 45.40 | 45.40 | -1.63% | 70,387 |
| 2026-03-04 | 45.40 | 46.25 | 45.10 | 46.15 | +1.10% | 87,684 |
| 2026-03-03 | 46.60 | 47.05 | 45.35 | 45.65 | -3.59% | 155,791 |
| 2026-03-02 | 46.00 | 47.55 | 45.65 | 47.35 | +0.53% | 141,589 |
| 2026-02-27 | 46.70 | 47.15 | 46.50 | 47.10 | +1.62% | 82,943 |
| 2026-02-26 | 47.35 | 47.50 | 46.20 | 46.35 | -2.22% | 111,655 |
| 2026-02-25 | 47.40 | 48.10 | 47.00 | 47.40 | +0.21% | 90,044 |
| 2026-02-24 | 47.30 | 47.85 | 47.25 | 47.30 | +0.64% | 89,938 |
| 2026-02-23 | 46.35 | 47.85 | 46.10 | 47.00 | +1.18% | 123,335 |
| 2026-02-20 | 46.10 | 46.65 | 45.85 | 46.45 | +0.98% | 88,825 |
| 2026-02-19 | 45.95 | 46.20 | 45.40 | 46.00 | -0.22% | 67,956 |
| 2026-02-18 | 46.00 | 46.10 | 45.25 | 46.10 | -0.32% | 91,571 |
| 2026-02-17 | 44.85 | 46.25 | 44.85 | 46.25 | +2.66% | 52,543 |
| 2026-02-16 | 45.10 | 45.30 | 44.20 | 45.05 | -1.96% | 66,915 |
| 2026-02-13 | 46.00 | 46.05 | 45.20 | 45.95 | +1.10% | 46,046 |
| 2026-02-12 | 46.20 | 46.20 | 45.30 | 45.45 | +0.00% | 35,358 |
| 2026-02-11 | 45.80 | 46.20 | 45.00 | 45.45 | -1.52% | 47,724 |
| 2026-02-10 | 46.20 | 46.30 | 45.75 | 46.15 | -0.22% | 28,642 |
| 2026-02-09 | 46.70 | 46.75 | 45.80 | 46.25 | -0.64% | 42,407 |
| 2026-02-06 | 46.30 | 46.80 | 45.45 | 46.55 | -0.43% | 81,926 |
| 2026-02-05 | 46.90 | 47.25 | 46.25 | 46.75 | -0.95% | 76,017 |
| 2026-02-04 | 47.30 | 47.70 | 46.90 | 47.20 | +0.00% | 246,546 |
| 2026-02-03 | 46.85 | 47.75 | 46.85 | 47.20 | +0.32% | 45,780 |
| 2026-02-02 | 46.80 | 47.55 | 46.35 | 47.05 | +1.51% | 70,063 |
| 2026-01-30 | 46.55 | 47.15 | 46.30 | 46.35 | -0.75% | 65,497 |
| 2026-01-29 | 47.05 | 47.30 | 46.50 | 46.70 | -0.74% | 55,081 |
| 2026-01-28 | 47.55 | 48.30 | 46.95 | 47.05 | -2.08% | 108,835 |
| 2026-01-27 | 47.50 | 48.50 | 47.25 | 48.05 | +3.00% | 88,478 |
| 2026-01-26 | 47.95 | 48.00 | 46.05 | 46.65 | -5.76% | 190,375 |
| 2026-01-23 | 49.30 | 49.65 | 49.15 | 49.50 | +0.30% | 56,944 |
| 2026-01-22 | 48.90 | 49.65 | 48.80 | 49.35 | +1.86% | 61,932 |
| 2026-01-21 | 47.50 | 48.45 | 47.40 | 48.45 | +2.98% | 112,180 |
| 2026-01-20 | 47.40 | 47.70 | 46.70 | 47.05 | -1.67% | 85,268 |
| 2026-01-19 | 47.95 | 48.05 | 47.40 | 47.85 | -1.14% | 62,183 |
| 2026-01-16 | 48.95 | 49.10 | 48.25 | 48.40 | -0.92% | 65,084 |
| 2026-01-15 | 48.75 | 49.50 | 48.50 | 48.85 | +0.72% | 81,131 |
| 2026-01-14 | 48.25 | 48.95 | 48.25 | 48.50 | +0.83% | 82,617 |
| 2026-01-13 | 48.00 | 48.35 | 47.75 | 48.10 | +0.84% | 95,114 |
| 2026-01-12 | 47.20 | 47.70 | 46.75 | 47.70 | +0.00% | 128,197 |
| 2026-01-09 | 47.20 | 47.90 | 46.95 | 47.70 | +1.81% | 138,160 |
| 2026-01-08 | 46.20 | 46.95 | 46.20 | 46.85 | +2.52% | 167,874 |
| 2026-01-07 | 44.30 | 45.85 | 44.05 | 45.70 | +3.28% | 72,115 |
| 2026-01-06 | 43.40 | 44.25 | 43.05 | 44.25 | +2.08% | 73,101 |
| 2026-01-05 | 45.00 | 45.00 | 42.80 | 43.35 | -3.56% | 141,669 |
| 2025-12-30 | 45.00 | 45.35 | 44.85 | 44.95 | -0.44% | 35,703 |
| 2025-12-29 | 45.60 | 45.85 | 45.15 | 45.15 | -0.88% | 69,998 |
| 2025-12-23 | 46.10 | 46.10 | 45.55 | 45.55 | -1.62% | 49,409 |
| 2025-12-22 | 45.45 | 46.30 | 45.45 | 46.30 | +1.54% | 47,592 |
| 2025-12-19 | 44.65 | 45.60 | 44.60 | 45.60 | +1.67% | 64,285 |
| 2025-12-18 | 45.10 | 45.20 | 44.35 | 44.85 | -1.21% | 76,292 |
| 2025-12-17 | 45.35 | 45.75 | 45.10 | 45.40 | +0.11% | 54,775 |
| 2025-12-16 | 45.70 | 45.95 | 45.20 | 45.35 | -0.98% | 55,305 |
| 2025-12-15 | 45.45 | 45.85 | 45.00 | 45.80 | +0.88% | 92,967 |
| 2025-12-12 | 45.30 | 45.85 | 45.15 | 45.40 | +0.55% | 55,084 |
| 2025-12-11 | 45.30 | 45.40 | 44.80 | 45.15 | -0.99% | 60,145 |
| 2025-12-10 | 45.75 | 45.85 | 45.25 | 45.60 | -0.87% | 66,040 |
| 2025-12-09 | 46.80 | 47.10 | 45.85 | 46.00 | -2.34% | 86,955 |
| 2025-12-08 | 46.00 | 47.10 | 45.85 | 47.10 | +2.73% | 87,255 |
| 2025-12-05 | 45.80 | 46.45 | 45.80 | 45.85 | +0.44% | 76,888 |
| 2025-12-04 | 45.50 | 45.80 | 44.95 | 45.65 | +0.44% | 59,896 |
| 2025-12-03 | 44.65 | 45.45 | 44.35 | 45.45 | +2.13% | 85,491 |
| 2025-12-02 | 44.40 | 45.45 | 44.25 | 44.50 | +0.34% | 74,807 |
| 2025-12-01 | 44.90 | 45.00 | 44.25 | 44.35 | -1.55% | 69,983 |
| 2025-11-28 | 44.25 | 45.05 | 44.15 | 45.05 | +1.92% | 99,416 |
| 2025-11-27 | 44.60 | 44.65 | 44.05 | 44.20 | -0.79% | 122,874 |
| 2025-11-26 | 44.50 | 44.60 | 44.20 | 44.55 | +0.34% | 56,444 |
| 2025-11-25 | 43.75 | 44.40 | 43.45 | 44.40 | +2.07% | 161,299 |
| 2025-11-24 | 42.85 | 43.75 | 42.55 | 43.50 | +2.47% | 110,634 |
| 2025-11-21 | 42.40 | 42.60 | 41.90 | 42.45 | -1.74% | 111,636 |
| 2025-11-20 | 42.40 | 43.55 | 42.40 | 43.20 | +2.49% | 94,565 |
| 2025-11-19 | 42.50 | 42.90 | 42.15 | 42.15 | -0.12% | 84,661 |
| 2025-11-18 | 42.55 | 42.85 | 42.00 | 42.20 | -1.17% | 85,344 |
| 2025-11-17 | 41.90 | 42.75 | 41.80 | 42.70 | +2.52% | 119,171 |
| 2025-11-14 | 40.95 | 41.65 | 40.35 | 41.65 | +0.73% | 94,319 |
| 2025-11-13 | 41.90 | 42.15 | 41.15 | 41.35 | -0.24% | 99,970 |
| 2025-11-12 | 41.55 | 41.85 | 41.30 | 41.45 | +0.85% | 80,901 |
| 2025-11-11 | 40.90 | 41.25 | 40.60 | 41.10 | +0.86% | 52,100 |
| 2025-11-10 | 40.80 | 41.10 | 40.30 | 40.75 | +1.62% | 71,408 |
| 2025-11-07 | 41.00 | 41.00 | 40.05 | 40.10 | -1.84% | 70,147 |
| 2025-11-06 | 40.95 | 41.05 | 40.50 | 40.85 | +0.25% | 56,776 |
| 2025-11-05 | 40.90 | 40.90 | 40.20 | 40.75 | -0.73% | 54,505 |
| 2025-11-04 | 40.60 | 41.30 | 40.50 | 41.05 | +0.74% | 70,733 |
| 2025-11-03 | 41.25 | 42.05 | 40.60 | 40.75 | -0.85% | 123,332 |
| 2025-10-31 | 41.25 | 41.40 | 40.75 | 41.10 | -0.36% | 67,377 |
| 2025-10-30 | 41.00 | 41.80 | 40.35 | 41.25 | +0.86% | 82,823 |
| 2025-10-29 | 40.80 | 41.60 | 40.75 | 40.90 | +0.49% | 69,166 |
| 2025-10-28 | 41.20 | 41.40 | 40.30 | 40.70 | -0.85% | 79,395 |
| 2025-10-27 | 40.40 | 41.65 | 40.35 | 41.05 | +3.14% | 163,993 |
| 2025-10-24 | 38.50 | 39.95 | 38.45 | 39.80 | +4.05% | 201,669 |
| 2025-10-23 | 38.80 | 38.90 | 38.25 | 38.25 | -1.80% | 43,413 |
| 2025-10-22 | 38.90 | 39.10 | 38.75 | 38.95 | -0.26% | 69,692 |
| 2025-10-21 | 39.20 | 39.20 | 38.65 | 39.05 | +0.13% | 99,927 |
| 2025-10-20 | 38.70 | 39.00 | 38.35 | 39.00 | +1.43% | 48,304 |
| 2025-10-17 | 38.00 | 38.75 | 37.25 | 38.45 | -0.77% | 106,232 |
| 2025-10-16 | 38.50 | 38.90 | 38.05 | 38.75 | +0.91% | 66,712 |
| 2025-10-15 | 38.30 | 38.50 | 37.70 | 38.40 | +0.79% | 62,504 |
| 2025-10-14 | 37.80 | 38.15 | 37.25 | 38.10 | -0.13% | 89,095 |
| 2025-10-13 | 38.25 | 38.30 | 37.60 | 38.15 | -0.13% | 115,072 |
| 2025-10-10 | 39.00 | 39.10 | 38.05 | 38.20 | -2.05% | 104,349 |
| 2025-10-09 | 39.45 | 39.45 | 38.80 | 39.00 | -1.14% | 75,664 |
| 2025-10-08 | 39.05 | 39.65 | 38.95 | 39.45 | +1.28% | 183,217 |
| 2025-10-07 | 37.80 | 38.95 | 37.65 | 38.95 | +2.91% | 292,019 |
| 2025-10-06 | 37.60 | 37.90 | 37.20 | 37.85 | +1.34% | 100,271 |
| 2025-10-03 | 36.85 | 37.55 | 36.70 | 37.35 | +1.91% | 80,212 |
| 2025-10-02 | 37.00 | 37.00 | 36.30 | 36.65 | -0.81% | 71,060 |
| 2025-10-01 | 36.35 | 37.05 | 36.35 | 36.95 | +1.93% | 60,050 |
| 2025-09-30 | 35.85 | 36.25 | 35.80 | 36.25 | +0.28% | 55,807 |
| 2025-09-29 | 35.70 | 36.25 | 35.65 | 36.15 | +2.12% | 72,011 |
| 2025-09-26 | 36.00 | 36.00 | 35.20 | 35.40 | -1.80% | 83,518 |
| 2025-09-25 | 36.55 | 36.55 | 36.00 | 36.05 | -1.37% | 72,836 |
| 2025-09-24 | 36.90 | 37.05 | 36.55 | 36.55 | -0.81% | 37,722 |
| 2025-09-23 | 37.15 | 37.40 | 36.80 | 36.85 | -0.14% | 103,241 |
| 2025-09-22 | 36.25 | 37.10 | 36.00 | 36.90 | +1.37% | 138,449 |
| 2025-09-19 | 36.00 | 36.40 | 35.75 | 36.40 | +2.25% | 239,942 |
| 2025-09-18 | 35.65 | 36.35 | 35.55 | 35.60 | -0.42% | 109,508 |
| 2025-09-17 | 35.10 | 36.10 | 35.05 | 35.75 | +1.42% | 105,079 |
| 2025-09-16 | 34.80 | 35.35 | 34.65 | 35.25 | +1.00% | 85,403 |
| 2025-09-15 | 35.40 | 35.45 | 34.70 | 34.90 | -0.99% | 51,745 |
| 2025-09-12 | 35.25 | 35.55 | 35.15 | 35.25 | +0.00% | 61,082 |
| 2025-09-11 | 34.90 | 35.25 | 34.80 | 35.25 | +1.15% | 57,932 |
| 2025-09-10 | 34.90 | 35.20 | 34.50 | 34.85 | +0.87% | 121,765 |
| 2025-09-09 | 33.80 | 34.55 | 33.65 | 34.55 | +2.37% | 68,659 |
| 2025-09-08 | 34.30 | 34.50 | 33.45 | 33.75 | -1.46% | 75,700 |
| 2025-09-05 | 33.95 | 34.45 | 33.75 | 34.25 | +0.88% | 73,436 |
| 2025-09-04 | 34.45 | 34.45 | 33.85 | 33.95 | -0.88% | 57,819 |
| 2025-09-03 | 33.50 | 34.35 | 33.40 | 34.25 | +2.70% | 124,473 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：9月（+12.06%）。最も弱い月：3月（-11.67%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
BB Biotech AG（BION.SW）の直近終値は？
2026-09-02 時点で 55.90。Closelookデータレイクの日次価格記録より。
BION.SW の52週高値・安値は？
直近52週間で高値 57.00、安値 31.90（2026-09-02 時点）。
BB Biotech AG が歴史的に最も強い月と弱い月は？
歴史的に、BION.SW の最も強い月は 9月（平均 +12.06%）、最も弱い月は 3月（平均 -11.67%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー417本から計算。