U.S. Bancorp (USB)

USB
🏛️ アメリカ →
47.91
最終更新: 2025-10-02
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
2022-12-30 43.40 43.80 43.28 43.61 5.7M
2022-12-29 42.97 43.63 42.83 43.57 6.0M
2022-12-28 43.72 43.82 43.08 43.35 6.4M
2022-12-27 43.35 43.75 43.12 43.65 7.5M
2022-12-23 42.83 43.29 42.73 43.20 6.9M
2022-12-22 42.48 42.85 42.25 42.85 12.4M
2022-12-21 42.20 43.00 42.16 42.71 9.5M
2022-12-20 42.11 42.28 41.81 41.93 14.2M
2022-12-19 42.10 42.66 41.60 41.95 11.8M
2022-12-16 42.50 42.80 41.83 42.15 19.3M
2022-12-15 42.65 43.04 42.41 42.84 10.2M
2022-12-14 44.08 44.26 42.98 43.29 11.2M
2022-12-13 44.52 44.94 43.91 44.25 15.5M
2022-12-12 43.20 43.61 42.61 43.46 10.7M
2022-12-09 43.36 43.80 43.03 43.11 9.1M
2022-12-08 43.62 43.67 43.03 43.56 7.0M
2022-12-07 42.76 43.90 42.47 43.56 10.1M
2022-12-06 43.96 44.06 42.23 42.94 9.6M
2022-12-05 45.64 45.69 43.62 43.91 13.7M
2022-12-02 45.16 45.73 45.08 45.64 10.8M
2022-12-01 45.39 45.54 44.85 45.35 8.5M
2022-11-30 44.44 45.52 43.72 45.39 11.7M
2022-11-29 43.80 44.62 43.70 44.59 7.9M
2022-11-28 43.99 44.29 43.64 43.74 6.8M
2022-11-25 44.25 44.39 44.06 44.26 2.6M
2022-11-23 43.93 44.16 43.82 44.11 6.2M
2022-11-22 43.54 43.95 43.45 43.91 7.0M
2022-11-21 43.37 43.84 43.26 43.39 9.3M
2022-11-18 43.34 43.49 42.89 43.38 6.2M
2022-11-17 42.44 42.83 42.33 42.77 6.4M
2022-11-16 43.76 43.81 42.82 42.93 9.9M
2022-11-15 44.49 44.53 43.32 43.77 11.2M
2022-11-14 44.96 45.06 43.81 43.85 8.2M
2022-11-11 44.44 45.05 44.44 44.92 10.7M
2022-11-10 44.00 45.02 43.91 44.87 14.1M
2022-11-09 43.79 43.88 43.16 43.24 9.4M
2022-11-08 43.75 44.36 43.47 44.17 12.8M
2022-11-07 43.20 43.60 42.76 43.53 12.2M
2022-11-04 41.98 42.89 41.98 42.83 13.8M
2022-11-03 41.18 41.80 40.57 41.50 12.9M
2022-11-02 42.58 43.15 41.73 41.75 9.3M
2022-11-01 42.80 43.16 42.31 42.88 8.0M
2022-10-31 42.52 42.96 42.42 42.45 11.7M
2022-10-28 42.16 42.93 41.98 42.86 7.8M
2022-10-27 42.70 42.97 42.02 42.08 7.8M
2022-10-26 42.00 42.62 41.95 42.39 10.2M
2022-10-25 40.66 42.09 40.56 42.01 13.1M
2022-10-24 40.69 41.52 40.45 41.13 9.6M
2022-10-21 39.86 40.70 39.57 40.51 12.9M
2022-10-20 41.41 41.66 39.91 40.01 10.5M
2022-10-19 42.36 42.66 41.11 41.26 10.2M
2022-10-18 43.42 43.66 42.32 42.80 16.1M
2022-10-17 43.88 44.15 42.27 42.64 21.5M
2022-10-14 42.15 43.29 41.67 42.76 19.3M
2022-10-13 38.59 41.51 38.39 41.37 15.9M
2022-10-12 38.76 39.48 38.59 39.11 10.9M
2022-10-11 39.54 39.55 38.64 38.79 9.0M
2022-10-10 40.40 40.59 39.67 39.83 6.4M
2022-10-07 40.82 40.93 39.97 40.20 8.7M
2022-10-06 41.76 42.06 41.06 41.08 8.5M
2022-10-05 42.01 42.40 41.84 42.20 6.6M
2022-10-04 42.19 42.78 42.00 42.63 14.7M
2022-10-03 40.84 41.75 40.37 41.57 8.8M
2022-09-30 40.78 41.21 40.27 40.32 9.5M
2022-09-29 40.52 41.09 40.31 40.73 7.9M
2022-09-28 40.92 41.73 40.81 41.42 11.3M
2022-09-27 41.51 41.55 40.65 40.96 9.6M
2022-09-26 41.72 42.16 40.75 41.06 16.5M
2022-09-23 42.62 42.89 41.55 42.12 8.2M
2022-09-22 44.07 44.21 43.00 43.03 6.9M
2022-09-21 45.06 45.43 43.92 43.93 7.1M
2022-09-20 45.73 45.82 44.59 44.99 8.9M
2022-09-19 45.31 46.40 45.15 46.15 9.3M
2022-09-16 45.62 46.08 45.18 45.87 20.7M
2022-09-15 45.27 46.11 45.15 45.87 12.6M
2022-09-14 45.39 45.49 44.44 45.10 6.7M
2022-09-13 46.74 46.76 45.02 45.18 8.1M
2022-09-12 47.84 48.05 47.40 47.56 7.3M
2022-09-09 47.22 47.75 47.18 47.58 6.7M
2022-09-08 45.69 47.07 45.43 47.05 7.3M
2022-09-07 45.07 46.07 44.97 45.91 6.4M
2022-09-06 45.84 45.84 44.80 45.32 5.3M
2022-09-02 46.39 46.76 45.36 45.55 6.0M
2022-09-01 45.55 45.90 45.01 45.87 4.9M
2022-08-31 46.11 46.14 45.54 45.61 6.2M
2022-08-30 46.35 46.38 45.63 45.91 5.1M
2022-08-29 46.26 46.42 45.82 46.10 3.7M
2022-08-26 47.92 48.06 46.47 46.49 5.1M
2022-08-25 47.32 47.95 46.94 47.76 5.3M
2022-08-24 47.10 47.34 46.81 47.19 4.6M
2022-08-23 47.63 47.88 47.28 47.41 4.4M
2022-08-22 47.87 47.88 47.35 47.60 5.8M
2022-08-19 48.58 48.73 48.27 48.61 7.2M
2022-08-18 48.80 49.04 48.51 49.01 5.4M
2022-08-17 48.70 49.38 48.62 49.03 5.6M
2022-08-16 48.75 49.68 48.69 49.30 4.8M
2022-08-15 48.31 49.22 48.17 49.08 4.9M
2022-08-12 48.56 48.91 48.32 48.77 6.4M
2022-08-11 48.38 48.80 48.10 48.44 6.2M
2022-08-10 47.72 48.02 47.43 47.87 6.1M
2022-08-09 47.26 47.33 46.86 47.18 3.9M
2022-08-08 47.86 47.90 46.72 46.95 5.3M
2022-08-05 46.99 47.86 46.86 47.39 4.1M
2022-08-04 47.60 47.94 47.06 47.07 6.5M
2022-08-03 47.39 47.83 47.01 47.66 5.7M
2022-08-02 47.36 47.44 46.64 46.93 6.5M
2022-08-01 46.85 47.69 46.49 47.51 7.3M
2022-07-29 46.25 47.59 46.10 47.20 7.7M
2022-07-28 48.12 48.42 45.82 46.12 13.3M
2022-07-27 47.71 48.39 47.25 48.21 5.5M
2022-07-26 47.69 48.33 47.22 47.42 5.0M
2022-07-25 48.25 48.50 47.66 48.05 4.1M
2022-07-22 47.47 47.94 47.31 47.71 5.0M
2022-07-21 46.97 47.67 46.75 47.61 6.6M
2022-07-20 47.09 47.31 46.51 47.05 6.1M
2022-07-19 47.31 47.71 46.96 47.46 5.7M
2022-07-18 47.02 47.59 46.51 46.68 7.4M
2022-07-15 45.50 47.01 44.93 46.57 8.6M
2022-07-14 44.23 44.46 43.75 44.25 7.3M
2022-07-13 45.77 45.83 44.64 45.32 5.5M
2022-07-12 45.87 46.83 45.76 46.20 4.1M
2022-07-11 46.08 46.50 45.96 46.35 4.6M
2022-07-08 46.96 47.10 46.34 46.53 3.5M
2022-07-07 46.89 47.24 46.66 46.76 3.7M
2022-07-06 46.20 46.87 45.88 46.50 5.7M
2022-07-05 45.65 46.48 45.21 46.46 4.9M
2022-07-01 45.86 46.74 45.38 46.59 5.4M
2022-06-30 45.27 46.42 44.82 46.02 6.2M
2022-06-29 46.51 46.83 45.89 46.12 5.0M
2022-06-28 47.72 48.20 46.70 46.89 6.4M
2022-06-27 47.69 47.78 46.96 47.25 7.1M
2022-06-24 45.97 47.72 45.88 47.52 6.9M
2022-06-23 46.28 46.56 44.91 45.72 6.3M
2022-06-22 45.90 46.68 45.70 46.50 5.9M
2022-06-21 46.47 46.72 45.98 46.33 7.7M
2022-06-17 45.42 46.19 45.28 45.41 19.0M
2022-06-16 45.66 45.70 44.79 45.41 8.4M
2022-06-15 46.34 47.07 45.70 46.36 11.6M
2022-06-14 47.26 47.88 45.69 45.72 13.7M
2022-06-13 47.96 48.16 46.83 47.06 10.7M
2022-06-10 49.40 49.47 48.39 48.72 8.5M
2022-06-09 51.58 51.65 50.33 50.33 5.3M
2022-06-08 52.11 52.45 51.56 51.84 4.4M
2022-06-07 51.92 52.67 51.75 52.56 5.1M
2022-06-06 52.43 53.22 52.07 52.25 5.0M
2022-06-03 52.08 52.29 51.79 51.94 8.8M
2022-06-02 51.72 52.28 51.15 52.18 7.9M
2022-06-01 53.21 53.21 51.52 51.75 8.3M
2022-05-31 51.93 53.37 51.63 53.07 10.6M
2022-05-27 52.36 52.54 51.97 52.50 5.6M
2022-05-26 51.67 52.40 51.56 52.14 5.8M
2022-05-25 50.84 51.52 50.46 51.19 7.4M
2022-05-24 50.61 51.22 49.75 51.04 7.0M
2022-05-23 50.35 51.25 49.85 50.75 6.5M
2022-05-20 49.46 49.88 48.05 49.21 8.5M
2022-05-19 48.47 49.68 48.41 49.24 7.1M
2022-05-18 49.40 49.48 48.87 49.10 6.5M
2022-05-17 49.18 49.72 48.92 49.65 5.6M
2022-05-16 48.56 48.79 47.71 48.27 6.0M
2022-05-13 48.95 49.05 48.10 48.60 5.6M
2022-05-12 48.24 48.89 47.68 48.59 7.7M
2022-05-11 49.41 50.15 48.39 48.46 7.7M
2022-05-10 49.82 50.92 48.44 49.36 9.6M
2022-05-09 48.68 50.14 48.62 49.44 9.5M
2022-05-06 49.08 49.49 48.17 49.29 7.8M
2022-05-05 49.89 49.94 48.54 49.24 6.9M
2022-05-04 49.27 50.61 48.85 50.53 8.1M
2022-05-03 49.41 49.84 48.96 49.47 5.8M
2022-05-02 49.06 49.25 47.85 48.85 8.1M
2022-04-29 50.13 50.29 48.42 48.56 8.8M
2022-04-28 50.13 50.26 49.40 50.04 8.2M
2022-04-27 49.79 50.11 49.32 49.64 7.8M
2022-04-26 50.07 51.07 49.93 50.03 6.5M
2022-04-25 50.49 50.97 49.46 50.84 8.4M
2022-04-22 52.58 52.60 50.76 50.83 6.3M
2022-04-21 53.60 53.88 52.38 52.64 6.7M
2022-04-20 53.45 53.73 52.91 53.05 8.0M
2022-04-19 53.09 53.33 52.42 52.88 7.7M
2022-04-18 52.61 53.75 52.37 52.74 8.5M
2022-04-14 51.93 53.35 51.43 52.71 10.8M
2022-04-13 50.22 50.83 49.78 50.61 10.8M
2022-04-12 51.29 52.16 50.53 50.82 7.4M
2022-04-11 51.94 52.89 51.70 51.72 8.5M
2022-04-08 52.21 52.60 51.14 52.25 10.0M
2022-04-07 53.19 53.32 52.00 52.58 8.7M
2022-04-06 52.66 53.27 52.55 52.97 8.3M
2022-04-05 52.25 53.70 52.19 53.00 7.4M
2022-04-04 52.54 53.17 51.92 52.66 5.6M
2022-04-01 53.64 53.78 52.47 52.90 7.5M
2022-03-31 55.02 55.35 53.14 53.15 9.5M
2022-03-30 56.69 56.75 54.86 55.18 7.9M
2022-03-29 57.70 57.92 56.53 56.87 6.2M
2022-03-28 56.70 56.95 55.86 56.71 6.9M
2022-03-25 56.29 57.19 56.10 57.12 4.1M
2022-03-24 55.82 56.25 55.63 56.05 6.5M
2022-03-23 56.57 56.92 55.80 55.85 6.5M
2022-03-22 57.19 57.78 56.76 57.02 4.8M
2022-03-21 56.17 56.91 55.65 56.16 8.4M
2022-03-18 56.64 56.73 55.64 56.53 18.5M
2022-03-17 55.51 56.67 55.01 56.65 7.0M
2022-03-16 55.32 56.34 55.18 56.28 9.1M
2022-03-15 54.52 54.67 53.46 54.40 7.6M
2022-03-14 53.35 54.65 53.19 53.95 9.2M
2022-03-11 53.34 54.21 52.61 52.65 7.4M
2022-03-10 53.80 54.26 52.44 52.99 10.7M
2022-03-09 55.02 55.53 54.19 54.51 7.8M
2022-03-08 53.80 54.73 52.86 53.25 9.9M
2022-03-07 54.86 54.96 53.09 53.10 10.4M
2022-03-04 54.92 55.29 54.32 55.25 7.8M
2022-03-03 56.49 56.93 55.94 56.31 8.3M
2022-03-02 54.57 56.52 54.57 56.23 9.1M
2022-03-01 55.78 56.14 53.55 53.86 13.2M
2022-02-28 55.55 56.69 55.43 56.54 9.5M
2022-02-25 55.78 57.45 55.78 57.34 10.0M
2022-02-24 54.74 55.48 53.77 55.33 11.7M
2022-02-23 58.27 58.31 56.44 56.65 8.6M
2022-02-22 57.30 58.23 56.84 57.80 7.5M
2022-02-18 56.94 57.75 56.90 57.10 6.3M
2022-02-17 58.06 58.22 57.01 57.13 4.7M
2022-02-16 58.04 59.09 58.04 58.60 4.0M
2022-02-15 58.45 58.96 58.18 58.61 4.3M
2022-02-14 58.50 58.86 57.26 57.87 7.3M
2022-02-11 58.85 59.92 58.20 58.55 7.3M
2022-02-10 59.67 60.24 59.01 59.21 7.0M
2022-02-09 59.69 59.98 59.43 59.75 5.9M
2022-02-08 60.20 60.50 59.00 59.58 11.1M
2022-02-07 59.71 59.95 59.11 59.58 5.9M
2022-02-04 59.26 60.24 58.98 59.70 5.3M
2022-02-03 59.93 60.09 58.98 59.15 4.8M
2022-02-02 58.96 59.95 58.74 59.77 7.7M
2022-02-01 58.14 59.32 57.73 59.27 6.3M
2022-01-31 57.51 58.30 56.72 58.19 9.5M
2022-01-28 57.35 58.12 56.50 58.08 6.8M
2022-01-27 58.30 58.74 56.98 57.44 7.1M
2022-01-26 58.00 58.52 56.68 57.56 7.5M
2022-01-25 56.50 57.80 55.59 57.41 8.5M
2022-01-24 54.32 57.07 53.68 56.81 15.3M
2022-01-21 56.65 56.77 55.07 55.10 13.4M
2022-01-20 56.58 58.33 55.50 56.94 13.5M
2022-01-19 58.22 59.53 57.29 57.37 13.8M
2022-01-18 63.30 63.55 61.96 62.19 7.6M
2022-01-14 62.28 63.28 61.83 63.25 7.2M
2022-01-13 62.77 63.57 62.60 63.19 6.6M
2022-01-12 62.34 62.59 61.98 62.49 5.6M
2022-01-11 61.66 62.19 60.99 62.12 6.3M
2022-01-10 62.00 62.00 60.76 61.36 7.6M
2022-01-07 59.90 61.17 59.68 61.00 7.0M
2022-01-06 59.53 60.07 58.94 60.05 5.8M
2022-01-05 59.19 59.29 58.40 58.46 6.5M
2022-01-04 58.11 59.08 57.91 58.77 7.6M
2022-01-03 56.08 57.40 56.08 57.27 5.4M