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
2023-12-29 12.65 12.69 12.48 12.48 0.5M
2023-12-28 12.65 12.80 12.56 12.71 0.8M
2023-12-27 12.71 12.94 12.71 12.81 0.7M
2023-12-26 12.81 12.97 12.75 12.90 0.6M
2023-12-22 12.63 12.81 12.63 12.78 1.3M
2023-12-21 12.44 12.56 12.33 12.56 0.8M
2023-12-20 12.44 12.72 12.35 12.35 0.9M
2023-12-19 12.42 12.58 12.37 12.50 0.6M
2023-12-18 12.49 12.56 12.34 12.42 0.8M
2023-12-15 12.59 12.59 12.26 12.44 3.6M
2023-12-14 12.44 12.75 12.37 12.56 1.3M
2023-12-13 11.65 12.29 11.60 12.28 1.3M
2023-12-12 11.77 11.77 11.63 11.64 0.6M
2023-12-11 11.83 11.88 11.69 11.78 0.8M
2023-12-08 11.53 11.90 11.39 11.87 1.3M
2023-12-07 11.71 11.93 11.57 11.78 1.1M
2023-12-06 11.81 12.09 11.63 11.66 0.6M
2023-12-05 11.76 11.82 11.66 11.71 0.7M
2023-12-04 11.45 11.85 11.41 11.81 0.8M
2023-12-01 11.12 11.61 11.03 11.52 0.6M
2023-11-30 11.13 11.20 11.06 11.14 0.9M
2023-11-29 11.04 11.21 11.01 11.10 0.5M
2023-11-28 10.96 10.97 10.78 10.97 0.5M
2023-11-27 11.02 11.03 10.91 10.95 0.6M
2023-11-24 11.08 11.12 11.03 11.08 0.2M
2023-11-22 11.14 11.14 11.01 11.04 0.5M
2023-11-21 11.16 11.18 11.01 11.04 0.3M
2023-11-20 11.25 11.28 11.12 11.20 0.4M
2023-11-17 11.32 11.45 11.25 11.25 0.6M
2023-11-16 11.40 11.40 11.14 11.21 0.4M
2023-11-15 11.35 11.56 11.34 11.40 0.6M
2023-11-14 11.02 11.45 11.02 11.39 1.1M
2023-11-13 10.57 10.69 10.53 10.64 0.3M
2023-11-10 10.69 10.79 10.59 10.64 0.5M
2023-11-09 10.82 10.84 10.55 10.63 0.4M
2023-11-08 10.93 11.03 10.75 10.80 0.5M
2023-11-07 10.96 10.99 10.84 10.90 0.4M
2023-11-06 10.98 11.06 10.92 11.00 0.6M
2023-11-03 10.97 11.13 10.96 11.02 0.7M
2023-11-02 10.35 10.71 10.35 10.70 0.5M
2023-11-01 10.20 10.31 10.09 10.26 0.4M
2023-10-31 10.48 10.54 10.34 10.42 0.5M
2023-10-30 10.53 10.59 10.42 10.48 0.4M
2023-10-27 10.55 10.57 10.25 10.42 0.6M
2023-10-26 10.44 10.69 10.44 10.57 0.6M
2023-10-25 10.27 10.45 10.20 10.41 0.7M
2023-10-24 10.38 10.56 10.25 10.35 0.7M
2023-10-23 9.81 10.38 9.81 10.27 0.7M
2023-10-20 10.15 10.15 9.80 9.81 0.8M
2023-10-19 10.26 10.37 10.07 10.08 0.5M
2023-10-18 10.42 10.43 10.22 10.23 0.5M
2023-10-17 10.49 10.64 10.33 10.51 0.6M
2023-10-16 10.24 10.40 10.24 10.36 0.5M
2023-10-13 10.46 10.50 10.15 10.16 0.5M
2023-10-12 10.43 10.43 10.25 10.35 0.4M
2023-10-11 10.53 10.62 10.41 10.46 0.3M
2023-10-10 10.45 10.57 10.43 10.46 0.4M
2023-10-09 10.35 10.51 10.35 10.43 0.5M
2023-10-06 10.30 10.52 10.20 10.40 0.5M
2023-10-05 10.28 10.45 10.26 10.42 0.7M
2023-10-04 10.11 10.31 10.01 10.29 0.7M
2023-10-03 10.12 10.19 10.02 10.08 0.7M
2023-10-02 10.19 10.25 10.10 10.18 1.1M
2023-09-29 10.24 10.32 10.15 10.23 1.0M
2023-09-28 9.93 10.24 9.93 10.19 0.9M
2023-09-27 10.00 10.09 9.91 9.92 0.5M
2023-09-26 10.01 10.18 9.92 9.93 0.7M
2023-09-25 9.95 10.11 9.94 10.08 0.5M
2023-09-22 10.07 10.15 9.90 9.96 0.6M
2023-09-21 10.25 10.27 10.05 10.05 0.6M
2023-09-20 10.52 10.60 10.29 10.29 0.4M
2023-09-19 10.54 10.61 10.41 10.45 0.5M
2023-09-18 10.76 10.77 10.52 10.52 0.6M
2023-09-15 10.86 10.94 10.69 10.73 2.8M
2023-09-14 10.58 10.92 10.58 10.89 0.8M
2023-09-13 10.59 10.64 10.41 10.50 0.5M
2023-09-12 10.64 10.71 10.54 10.59 0.4M
2023-09-11 10.71 10.80 10.59 10.61 0.4M
2023-09-08 10.68 10.71 10.55 10.67 0.5M
2023-09-07 10.69 10.73 10.56 10.68 0.4M
2023-09-06 10.86 10.99 10.64 10.69 0.5M
2023-09-05 11.16 11.16 10.86 10.86 0.5M
2023-09-01 11.02 11.27 11.01 11.26 0.4M
2023-08-31 10.96 11.06 10.92 11.00 0.5M
2023-08-30 11.08 11.10 10.94 10.96 0.4M
2023-08-29 11.01 11.12 10.95 11.10 0.3M
2023-08-28 11.00 11.13 10.99 11.02 0.3M
2023-08-25 11.08 11.24 10.89 10.94 0.4M
2023-08-24 10.97 11.16 10.94 11.07 0.5M
2023-08-23 10.99 11.11 10.84 11.01 0.4M
2023-08-22 11.24 11.34 10.98 11.00 0.4M
2023-08-21 11.45 11.48 11.21 11.25 0.4M
2023-08-18 11.30 11.53 11.26 11.44 0.4M
2023-08-17 11.42 11.48 11.35 11.37 0.4M
2023-08-16 11.42 11.55 11.37 11.40 0.4M
2023-08-15 11.73 11.73 11.45 11.46 0.5M
2023-08-14 11.95 11.97 11.75 11.85 0.6M
2023-08-11 11.94 12.00 11.89 11.99 0.4M
2023-08-10 11.98 12.16 11.91 11.96 0.4M
2023-08-09 11.98 12.00 11.81 11.93 0.4M
2023-08-08 11.91 12.07 11.67 12.04 0.4M
2023-08-07 12.05 12.16 11.97 12.09 0.4M
2023-08-04 11.96 12.16 11.96 12.02 0.4M
2023-08-03 11.88 12.15 11.76 12.11 0.5M
2023-08-02 11.91 12.00 11.77 11.90 0.5M
2023-08-01 12.45 12.45 12.08 12.19 0.6M
2023-07-31 12.34 12.46 12.29 12.36 0.5M
2023-07-28 12.33 12.45 12.26 12.35 0.6M
2023-07-27 12.29 12.33 12.13 12.20 0.6M
2023-07-26 12.01 12.31 11.95 12.21 0.6M
2023-07-25 11.97 12.05 11.80 11.89 0.5M
2023-07-24 11.64 12.04 11.64 11.98 0.4M
2023-07-21 11.82 11.85 11.64 11.71 0.5M
2023-07-20 11.89 11.89 11.58 11.75 0.6M
2023-07-19 11.66 11.89 11.58 11.88 0.6M
2023-07-18 11.30 11.65 11.28 11.64 0.5M
2023-07-17 11.15 11.41 11.13 11.30 0.5M
2023-07-14 11.28 11.28 10.96 11.14 0.6M
2023-07-13 11.00 11.16 10.94 11.15 0.5M
2023-07-12 10.99 11.07 10.89 10.94 0.4M
2023-07-11 10.81 10.89 10.69 10.79 0.4M
2023-07-10 10.60 10.88 10.60 10.77 0.5M
2023-07-07 10.50 10.74 10.50 10.64 0.5M
2023-07-06 10.51 10.55 10.36 10.50 0.6M
2023-07-05 10.67 10.77 10.53 10.66 0.6M
2023-07-03 10.60 10.82 10.60 10.73 0.3M
2023-06-30 10.78 10.82 10.59 10.60 0.5M
2023-06-29 10.73 10.85 10.73 10.76 0.4M
2023-06-28 10.67 10.70 10.51 10.62 0.5M
2023-06-27 10.62 10.81 10.51 10.65 0.5M
2023-06-26 10.51 10.70 10.50 10.63 0.8M
2023-06-23 10.62 10.74 10.37 10.51 2.4M
2023-06-22 10.96 11.01 10.64 10.68 0.7M
2023-06-21 11.31 11.31 10.98 11.00 0.7M
2023-06-20 11.58 11.59 11.28 11.31 0.7M
2023-06-16 11.77 11.77 11.35 11.59 3.2M
2023-06-15 11.44 11.73 11.41 11.69 0.6M
2023-06-14 11.69 11.83 11.47 11.50 0.8M
2023-06-13 11.52 11.79 11.45 11.71 0.6M
2023-06-12 11.49 11.73 11.40 11.45 0.7M
2023-06-09 11.60 11.66 11.38 11.45 0.5M
2023-06-08 11.74 11.77 11.45 11.58 0.5M
2023-06-07 11.52 11.90 11.45 11.78 0.9M
2023-06-06 10.94 11.51 10.94 11.38 0.7M
2023-06-05 11.33 11.33 10.90 10.95 0.7M
2023-06-02 10.91 11.41 10.81 11.36 0.8M
2023-06-01 10.55 10.85 10.49 10.77 0.6M
2023-05-31 10.68 10.71 10.41 10.51 0.7M
2023-05-30 10.78 10.78 10.54 10.75 0.5M
2023-05-26 10.69 10.76 10.55 10.75 0.4M
2023-05-25 10.62 10.75 10.55 10.66 0.6M
2023-05-24 10.79 10.88 10.63 10.76 0.7M
2023-05-23 10.82 11.17 10.80 10.85 0.8M
2023-05-22 10.88 10.90 10.69 10.79 1.0M
2023-05-19 11.18 11.19 10.68 10.77 0.6M
2023-05-18 11.05 11.21 10.96 11.05 0.7M
2023-05-17 10.72 11.22 10.66 11.15 1.0M
2023-05-16 10.69 10.79 10.54 10.54 0.6M
2023-05-15 10.60 10.79 10.54 10.64 0.9M
2023-05-12 10.39 10.60 10.26 10.59 0.7M
2023-05-11 10.32 10.41 10.23 10.32 0.7M
2023-05-10 10.54 10.54 10.26 10.40 0.7M
2023-05-09 10.34 10.45 10.18 10.33 0.8M
2023-05-08 10.76 10.76 10.37 10.39 0.7M
2023-05-05 10.70 10.72 10.40 10.64 1.1M
2023-05-04 10.38 10.46 9.91 10.34 1.1M
2023-05-03 10.68 10.92 10.58 10.62 1.3M
2023-05-02 11.35 11.35 10.65 10.86 1.1M
2023-05-01 11.68 11.75 11.30 11.33 1.0M
2023-04-28 11.76 11.85 11.62 11.69 0.6M
2023-04-27 11.40 11.72 11.38 11.72 0.8M
2023-04-26 11.16 11.38 11.13 11.31 1.0M
2023-04-25 11.37 11.50 11.13 11.20 0.9M
2023-04-24 11.42 11.71 11.42 11.61 0.6M
2023-04-21 11.47 11.57 11.36 11.46 0.6M
2023-04-20 11.53 11.59 11.39 11.51 0.6M
2023-04-19 11.43 11.70 11.38 11.60 0.6M
2023-04-18 11.67 11.78 11.31 11.40 0.5M
2023-04-17 11.45 11.67 11.28 11.67 0.6M
2023-04-14 11.77 11.85 11.36 11.45 0.8M
2023-04-13 11.56 11.67 11.46 11.59 0.6M
2023-04-12 11.74 11.77 11.54 11.59 0.5M
2023-04-11 11.79 11.83 11.65 11.67 0.5M
2023-04-10 11.70 11.85 11.60 11.75 0.7M
2023-04-06 11.51 11.76 11.51 11.67 0.7M
2023-04-05 11.51 11.66 11.48 11.56 0.7M
2023-04-04 11.89 11.90 11.45 11.64 0.9M
2023-04-03 12.07 12.12 11.82 11.88 0.7M
2023-03-31 12.13 12.14 11.91 12.03 0.8M
2023-03-30 12.42 12.42 11.88 12.01 0.8M
2023-03-29 12.41 12.41 12.16 12.30 0.8M
2023-03-28 12.34 12.45 12.20 12.28 0.6M
2023-03-27 12.83 12.89 12.35 12.35 1.0M
2023-03-24 12.19 12.64 12.10 12.62 1.3M
2023-03-23 12.45 12.65 12.11 12.15 1.1M
2023-03-22 12.98 13.03 12.28 12.32 1.4M
2023-03-21 13.05 13.31 12.91 13.01 0.9M
2023-03-20 13.05 13.05 12.59 12.65 1.1M
2023-03-17 12.95 13.04 12.37 12.52 4.1M
2023-03-16 12.63 13.48 12.49 13.18 1.3M
2023-03-15 12.51 13.01 12.46 12.80 1.5M
2023-03-14 13.42 13.94 12.83 12.97 1.4M
2023-03-13 12.29 13.33 11.73 12.85 2.3M
2023-03-10 12.45 12.92 12.28 12.76 1.2M
2023-03-09 13.22 13.25 12.61 12.75 0.8M
2023-03-08 13.35 13.36 13.18 13.29 0.4M
2023-03-07 13.38 13.40 13.27 13.29 0.5M
2023-03-06 13.77 13.85 13.35 13.43 0.8M
2023-03-03 13.79 13.81 13.60 13.79 0.4M
2023-03-02 13.69 13.71 13.57 13.68 0.6M
2023-03-01 13.75 13.81 13.67 13.74 0.5M
2023-02-28 13.83 13.96 13.81 13.82 0.6M
2023-02-27 13.92 13.98 13.76 13.78 0.4M
2023-02-24 13.86 13.89 13.74 13.83 0.6M
2023-02-23 13.90 13.96 13.71 13.92 0.6M
2023-02-22 13.72 13.97 13.70 13.88 1.0M
2023-02-21 13.95 13.98 13.70 13.72 0.5M
2023-02-17 14.06 14.12 13.98 14.06 0.6M
2023-02-16 14.04 14.13 13.97 14.04 0.4M
2023-02-15 14.00 14.20 14.00 14.18 0.3M
2023-02-14 14.24 14.25 13.99 14.11 0.5M
2023-02-13 14.16 14.25 14.09 14.21 0.3M
2023-02-10 13.98 14.20 13.93 14.15 0.6M
2023-02-09 14.37 14.39 13.90 13.95 0.6M
2023-02-08 14.38 14.43 14.24 14.26 0.5M
2023-02-07 14.33 14.52 14.25 14.43 0.5M
2023-02-06 14.59 14.62 14.26 14.41 0.7M
2023-02-03 14.46 14.64 14.44 14.59 0.8M
2023-02-02 14.14 14.53 14.14 14.52 0.6M
2023-02-01 13.91 14.35 13.81 14.14 1.0M
2023-01-31 13.84 14.24 13.83 14.14 2.0M
2023-01-30 13.91 13.99 13.74 13.76 0.8M
2023-01-27 13.52 13.95 13.47 13.90 0.9M
2023-01-26 13.46 13.55 13.31 13.42 0.5M
2023-01-25 13.59 13.67 13.34 13.41 0.8M
2023-01-24 13.59 13.76 13.47 13.75 0.4M
2023-01-23 13.74 13.88 13.53 13.56 0.7M
2023-01-20 13.89 13.89 13.67 13.81 0.7M
2023-01-19 13.68 13.86 13.60 13.74 0.5M
2023-01-18 14.17 14.17 13.75 13.77 0.6M
2023-01-17 14.38 14.42 14.16 14.20 0.5M
2023-01-13 14.20 14.40 14.03 14.34 0.6M
2023-01-12 14.20 14.42 14.10 14.29 0.5M
2023-01-11 14.05 14.17 14.00 14.15 0.5M
2023-01-10 14.03 14.11 13.87 14.05 0.5M
2023-01-09 14.15 14.19 13.91 13.98 0.4M
2023-01-06 13.90 14.20 13.90 14.19 0.4M
2023-01-05 13.91 13.98 13.76 13.82 0.6M
2023-01-04 14.00 14.08 13.86 13.99 0.7M
2023-01-03 14.00 14.09 13.75 13.94 0.5M