ノースウェスト・バンクシェアーズ (NWBI)

NWBI
🏛️ アメリカ →
12.39
最終更新: 2025-09-30
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 14.01 14.01 13.90 13.98 0.5M
2022-12-29 13.97 14.07 13.93 14.01 0.3M
2022-12-28 14.07 14.08 13.91 13.91 0.4M
2022-12-27 14.10 14.10 13.97 14.01 0.4M
2022-12-23 13.93 14.08 13.93 14.03 0.4M
2022-12-22 14.13 14.13 13.82 13.92 0.6M
2022-12-21 14.04 14.20 13.98 14.16 0.4M
2022-12-20 13.91 14.04 13.90 13.93 0.4M
2022-12-19 13.76 13.96 13.63 13.90 0.7M
2022-12-16 13.79 13.94 13.60 13.70 3.8M
2022-12-15 13.92 14.05 13.83 13.87 1.1M
2022-12-14 14.25 14.39 13.96 13.98 0.8M
2022-12-13 14.55 14.74 14.17 14.25 0.8M
2022-12-12 14.35 14.45 14.14 14.38 0.7M
2022-12-09 14.45 14.45 14.25 14.32 0.4M
2022-12-08 14.35 14.49 14.33 14.46 0.4M
2022-12-07 14.25 14.35 14.12 14.29 0.5M
2022-12-06 14.31 14.36 14.20 14.26 0.5M
2022-12-05 15.06 15.06 14.24 14.31 0.9M
2022-12-02 15.00 15.13 14.96 15.13 0.6M
2022-12-01 15.29 15.29 15.10 15.11 0.5M
2022-11-30 15.00 15.32 14.85 15.29 0.9M
2022-11-29 14.98 15.09 14.87 15.06 0.4M
2022-11-28 15.14 15.21 14.94 14.97 0.5M
2022-11-25 15.22 15.35 15.15 15.23 0.4M
2022-11-23 15.12 15.17 15.04 15.13 0.4M
2022-11-22 15.11 15.21 15.05 15.15 0.5M
2022-11-21 14.81 15.06 14.79 15.05 0.4M
2022-11-18 15.02 15.02 14.74 14.79 0.6M
2022-11-17 14.78 14.87 14.62 14.78 0.5M
2022-11-16 15.02 15.11 14.85 14.89 0.6M
2022-11-15 14.98 15.13 14.81 15.02 0.7M
2022-11-14 14.82 15.14 14.79 14.91 0.9M
2022-11-11 15.15 15.23 14.76 14.85 0.6M
2022-11-10 14.95 15.26 14.90 15.10 1.0M
2022-11-09 14.77 14.90 14.65 14.71 0.5M
2022-11-08 14.88 14.95 14.70 14.79 0.5M
2022-11-07 15.00 15.06 14.82 14.88 0.5M
2022-11-04 14.75 14.99 14.65 14.98 0.6M
2022-11-03 14.61 14.69 14.40 14.65 0.4M
2022-11-02 14.88 15.01 14.59 14.69 0.9M
2022-11-01 15.08 15.16 15.01 15.08 0.9M
2022-10-31 14.90 15.14 14.85 15.06 1.4M
2022-10-28 14.41 14.97 14.41 14.94 0.9M
2022-10-27 14.36 14.69 14.27 14.47 0.7M
2022-10-26 14.53 14.60 14.21 14.22 0.8M
2022-10-25 14.18 14.57 14.13 14.47 0.9M
2022-10-24 13.93 14.22 13.78 14.12 0.8M
2022-10-21 13.83 13.97 13.68 13.82 1.2M
2022-10-20 14.21 14.21 13.61 13.73 1.0M
2022-10-19 14.28 14.39 14.07 14.23 0.7M
2022-10-18 14.50 14.59 14.27 14.38 1.0M
2022-10-17 14.25 14.40 14.15 14.37 1.1M
2022-10-14 14.25 14.40 14.05 14.09 0.7M
2022-10-13 13.71 14.22 13.61 14.15 0.9M
2022-10-12 13.74 13.92 13.58 13.79 0.5M
2022-10-11 13.60 13.80 13.55 13.76 0.8M
2022-10-10 13.66 13.77 13.57 13.59 0.9M
2022-10-07 13.75 13.77 13.50 13.51 1.1M
2022-10-06 13.80 13.89 13.73 13.79 0.9M
2022-10-05 13.90 13.93 13.64 13.89 0.8M
2022-10-04 13.77 14.12 13.77 14.03 0.8M
2022-10-03 13.67 13.77 13.48 13.68 0.8M
2022-09-30 13.79 13.87 13.50 13.51 0.9M
2022-09-29 13.90 13.91 13.64 13.75 1.1M
2022-09-28 13.70 14.08 13.68 13.99 1.2M
2022-09-27 13.95 13.98 13.66 13.69 0.9M
2022-09-26 13.94 14.13 13.87 13.90 0.8M
2022-09-23 14.16 14.16 13.92 14.04 1.0M
2022-09-22 14.56 14.62 14.19 14.25 0.9M
2022-09-21 14.69 14.81 14.51 14.53 0.6M
2022-09-20 14.47 14.67 14.40 14.62 0.5M
2022-09-19 14.13 14.52 14.07 14.48 0.6M
2022-09-16 14.05 14.29 13.87 14.26 3.3M
2022-09-15 13.86 14.13 13.77 14.08 0.9M
2022-09-14 13.75 13.89 13.67 13.88 0.7M
2022-09-13 13.99 14.06 13.63 13.71 0.8M
2022-09-12 14.09 14.19 13.97 14.17 0.9M
2022-09-09 14.03 14.12 13.97 14.08 0.4M
2022-09-08 13.72 13.97 13.63 13.95 0.6M
2022-09-07 13.63 13.80 13.61 13.75 0.6M
2022-09-06 13.96 14.00 13.59 13.70 0.7M
2022-09-02 14.24 14.24 13.86 13.94 0.6M
2022-09-01 14.10 14.14 13.93 14.13 0.8M
2022-08-31 14.24 14.30 14.03 14.07 0.9M
2022-08-30 14.14 14.27 14.02 14.26 0.6M
2022-08-29 14.24 14.24 14.11 14.15 0.8M
2022-08-26 14.56 14.66 14.24 14.25 0.7M
2022-08-25 14.39 14.60 14.37 14.50 0.8M
2022-08-24 14.49 14.56 14.32 14.38 0.7M
2022-08-23 14.67 14.75 14.55 14.56 0.3M
2022-08-22 14.84 14.84 14.62 14.64 0.6M
2022-08-19 15.07 15.11 14.92 14.97 0.5M
2022-08-18 15.20 15.22 15.12 15.17 0.4M
2022-08-17 15.04 15.17 14.97 15.16 0.5M
2022-08-16 15.00 15.20 14.93 15.14 0.7M
2022-08-15 14.77 15.09 14.66 15.08 0.8M
2022-08-12 14.75 14.86 14.69 14.86 0.6M
2022-08-11 14.53 14.69 14.51 14.65 0.7M
2022-08-10 14.50 14.59 14.45 14.46 0.6M
2022-08-09 14.25 14.44 14.18 14.43 0.7M
2022-08-08 14.21 14.28 14.16 14.20 0.6M
2022-08-05 14.10 14.23 14.08 14.16 0.8M
2022-08-04 14.09 14.17 14.01 14.09 0.6M
2022-08-03 14.12 14.20 13.97 14.04 0.7M
2022-08-02 14.43 14.43 14.22 14.23 0.7M
2022-08-01 14.32 14.55 14.21 14.44 0.8M
2022-07-29 14.10 14.41 14.01 14.38 0.7M
2022-07-28 13.79 14.17 13.79 14.15 1.0M
2022-07-27 13.62 13.91 13.57 13.84 0.9M
2022-07-26 13.42 13.83 13.42 13.62 1.3M
2022-07-25 13.16 13.50 13.10 13.45 1.3M
2022-07-22 13.14 13.16 12.94 13.07 0.6M
2022-07-21 13.01 13.13 12.93 13.13 0.6M
2022-07-20 13.00 13.15 12.94 13.10 0.7M
2022-07-19 12.80 13.04 12.77 12.99 0.6M
2022-07-18 12.74 12.83 12.66 12.70 0.5M
2022-07-15 12.57 12.69 12.47 12.68 0.6M
2022-07-14 12.50 12.70 12.29 12.41 0.7M
2022-07-13 12.75 12.76 12.55 12.59 0.5M
2022-07-12 12.73 12.92 12.63 12.76 0.7M
2022-07-11 12.80 12.88 12.73 12.78 0.5M
2022-07-08 12.91 12.93 12.74 12.86 0.7M
2022-07-07 13.04 13.10 12.85 12.87 0.7M
2022-07-06 12.97 13.01 12.79 12.94 0.7M
2022-07-05 12.84 13.03 12.66 13.02 1.1M
2022-07-01 12.75 13.02 12.71 13.01 0.9M
2022-06-30 12.59 12.89 12.59 12.80 0.9M
2022-06-29 12.87 12.87 12.68 12.73 0.7M
2022-06-28 12.85 13.02 12.80 12.82 0.7M
2022-06-27 12.96 12.99 12.78 12.81 0.7M
2022-06-24 12.50 12.94 12.50 12.88 2.5M
2022-06-23 12.59 12.63 12.40 12.50 0.9M
2022-06-22 12.46 12.65 12.44 12.60 1.0M
2022-06-21 12.35 12.58 12.30 12.57 1.3M
2022-06-17 12.18 12.39 12.12 12.21 2.3M
2022-06-16 12.30 12.32 12.07 12.11 1.0M
2022-06-15 12.42 12.53 12.30 12.40 0.9M
2022-06-14 12.36 12.48 12.25 12.34 0.9M
2022-06-13 12.22 12.55 12.22 12.33 1.4M
2022-06-10 12.34 12.43 12.26 12.38 1.0M
2022-06-09 12.55 12.65 12.36 12.37 0.8M
2022-06-08 12.70 12.78 12.53 12.58 0.5M
2022-06-07 12.63 12.79 12.58 12.74 0.6M
2022-06-06 12.70 12.80 12.64 12.70 0.5M
2022-06-03 12.80 12.84 12.64 12.67 0.6M
2022-06-02 12.81 12.86 12.65 12.84 0.9M
2022-06-01 12.90 12.90 12.66 12.78 0.7M
2022-05-31 12.78 12.96 12.70 12.89 1.1M
2022-05-27 12.83 12.90 12.78 12.87 0.7M
2022-05-26 12.72 12.87 12.72 12.83 0.7M
2022-05-25 12.65 12.87 12.57 12.67 0.8M
2022-05-24 12.61 12.68 12.40 12.64 0.6M
2022-05-23 12.51 12.70 12.45 12.58 0.7M
2022-05-20 12.49 12.53 12.20 12.37 0.9M
2022-05-19 12.44 12.60 12.33 12.44 1.6M
2022-05-18 12.52 12.62 12.44 12.55 1.0M
2022-05-17 12.41 12.60 12.41 12.59 0.8M
2022-05-16 12.34 12.37 12.12 12.24 1.0M
2022-05-13 12.29 12.38 12.19 12.25 0.7M
2022-05-12 12.25 12.32 12.04 12.31 0.9M
2022-05-11 12.24 12.46 12.22 12.26 0.8M
2022-05-10 12.38 12.49 12.09 12.20 1.1M
2022-05-09 12.26 12.48 12.23 12.37 1.0M
2022-05-06 12.22 12.44 12.08 12.35 1.7M
2022-05-05 12.65 12.68 12.47 12.65 0.9M
2022-05-04 12.45 12.72 12.33 12.70 1.0M
2022-05-03 12.58 12.69 12.50 12.60 0.9M
2022-05-02 12.79 12.86 12.42 12.56 1.2M
2022-04-29 12.79 12.85 12.64 12.68 1.3M
2022-04-28 12.85 12.90 12.70 12.84 0.5M
2022-04-27 12.82 12.92 12.73 12.75 0.9M
2022-04-26 12.94 13.10 12.76 12.85 1.0M
2022-04-25 13.13 13.25 12.85 13.05 1.0M
2022-04-22 13.45 13.47 13.24 13.26 0.8M
2022-04-21 13.49 13.56 13.41 13.47 0.7M
2022-04-20 13.39 13.57 13.39 13.46 0.6M
2022-04-19 13.17 13.41 13.14 13.36 0.9M
2022-04-18 13.10 13.15 13.02 13.06 0.8M
2022-04-14 13.18 13.28 13.05 13.10 0.7M
2022-04-13 12.89 13.22 12.80 13.19 0.8M
2022-04-12 13.03 13.17 12.95 12.99 0.8M
2022-04-11 13.30 13.39 13.04 13.05 1.2M
2022-04-08 13.20 13.28 13.00 13.04 0.8M
2022-04-07 13.35 13.35 13.02 13.12 1.0M
2022-04-06 13.30 13.37 13.19 13.20 0.9M
2022-04-05 13.42 13.58 13.24 13.30 1.1M
2022-04-04 13.47 13.48 13.26 13.45 0.7M
2022-04-01 13.62 13.66 13.42 13.51 0.9M
2022-03-31 13.67 13.81 13.45 13.51 0.7M
2022-03-30 14.04 14.09 13.60 13.67 0.8M
2022-03-29 13.89 14.05 13.83 14.05 0.9M
2022-03-28 13.84 13.84 13.63 13.83 0.8M
2022-03-25 13.53 13.86 13.50 13.80 0.7M
2022-03-24 13.52 13.56 13.28 13.55 0.8M
2022-03-23 13.78 13.84 13.33 13.33 1.2M
2022-03-22 13.95 14.05 13.76 13.85 0.7M
2022-03-21 13.83 14.00 13.69 13.80 1.1M
2022-03-18 13.98 14.06 13.66 13.80 7.3M
2022-03-17 14.15 14.23 13.99 13.99 1.0M
2022-03-16 14.16 14.35 14.13 14.30 1.0M
2022-03-15 14.25 14.38 13.97 14.09 0.8M
2022-03-14 14.20 14.46 14.14 14.23 1.1M
2022-03-11 13.96 14.14 13.90 14.01 0.7M
2022-03-10 13.69 13.87 13.68 13.85 0.5M
2022-03-09 13.95 14.03 13.78 13.80 0.6M
2022-03-08 13.83 13.97 13.70 13.70 0.8M
2022-03-07 13.77 13.89 13.68 13.71 0.7M
2022-03-04 14.01 14.01 13.76 13.86 0.9M
2022-03-03 13.98 14.15 13.89 14.13 0.8M
2022-03-02 13.65 14.00 13.62 13.93 0.7M
2022-03-01 14.08 14.14 13.49 13.60 1.3M
2022-02-28 13.92 14.09 13.85 14.08 2.4M
2022-02-25 13.75 14.13 13.75 14.03 1.4M
2022-02-24 13.65 13.77 13.38 13.73 0.8M
2022-02-23 14.21 14.29 13.95 13.98 0.8M
2022-02-22 14.21 14.27 14.10 14.15 0.8M
2022-02-18 13.95 14.28 13.95 14.26 1.0M
2022-02-17 14.16 14.19 13.96 13.97 0.8M
2022-02-16 14.14 14.29 14.14 14.26 0.5M
2022-02-15 14.28 14.30 14.13 14.21 0.6M
2022-02-14 14.31 14.35 14.01 14.06 1.1M
2022-02-11 13.99 14.28 13.95 14.18 1.0M
2022-02-10 13.97 14.11 13.88 13.99 0.9M
2022-02-09 14.26 14.26 13.91 13.94 0.6M
2022-02-08 14.01 14.25 14.01 14.23 0.7M
2022-02-07 13.95 13.98 13.84 13.96 0.6M
2022-02-04 13.95 13.98 13.77 13.93 0.7M
2022-02-03 13.83 13.94 13.77 13.84 0.7M
2022-02-02 13.88 13.92 13.71 13.80 1.0M
2022-02-01 14.08 14.13 13.88 14.09 1.2M
2022-01-31 14.00 14.18 13.80 14.11 2.6M
2022-01-28 14.02 14.09 13.67 14.02 0.9M
2022-01-27 14.36 14.57 13.89 14.02 1.0M
2022-01-26 14.66 14.73 14.13 14.32 1.1M
2022-01-25 14.41 14.65 14.13 14.59 1.1M
2022-01-24 13.94 14.47 13.94 14.41 1.3M
2022-01-21 14.26 14.59 14.24 14.28 0.9M
2022-01-20 14.62 14.74 14.37 14.38 0.6M
2022-01-19 14.98 15.00 14.63 14.65 0.5M
2022-01-18 15.08 15.15 14.91 14.94 0.6M
2022-01-14 14.75 15.04 14.66 15.01 0.8M
2022-01-13 14.85 14.95 14.80 14.84 0.8M
2022-01-12 14.82 14.86 14.63 14.81 0.6M
2022-01-11 14.75 14.78 14.51 14.75 0.7M
2022-01-10 14.78 14.81 14.64 14.72 1.2M
2022-01-07 14.73 14.78 14.57 14.72 0.9M
2022-01-06 14.50 14.70 14.45 14.68 0.9M
2022-01-05 14.55 14.62 14.33 14.35 0.7M
2022-01-04 14.42 14.56 14.34 14.40 0.7M
2022-01-03 14.17 14.41 14.16 14.25 0.6M