Bank of Nova Scotia (BNS)

BNS
🏛️ アメリカ →
64.77
最終更新: 2025-09-29
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
2021-12-31 71.44 71.97 71.36 71.69 3.7M
2021-12-30 71.66 71.87 71.38 71.73 1.8M
2021-12-29 71.07 71.48 70.70 71.37 1.3M
2021-12-28 70.88 71.54 70.88 71.26 1.2M
2021-12-27 70.00 70.91 69.72 70.91 0.9M
2021-12-23 69.29 69.96 69.18 69.79 1.4M
2021-12-22 67.96 69.10 67.79 69.10 1.3M
2021-12-21 67.78 68.17 67.61 67.89 2.3M
2021-12-20 67.09 67.25 66.30 67.09 2.7M
2021-12-17 68.06 68.28 67.14 67.76 3.6M
2021-12-16 68.20 68.60 67.98 68.08 1.6M
2021-12-15 67.03 67.74 66.56 67.48 1.4M
2021-12-14 66.70 67.49 66.62 67.02 1.1M
2021-12-13 67.33 67.50 66.77 67.00 1.1M
2021-12-10 67.74 67.99 67.52 67.70 1.3M
2021-12-09 67.15 67.58 66.86 67.44 1.1M
2021-12-08 67.74 67.97 67.17 67.56 1.1M
2021-12-07 67.25 67.72 66.96 67.56 1.8M
2021-12-06 66.07 66.81 65.81 66.42 1.6M
2021-12-03 66.27 66.38 65.18 65.37 1.7M
2021-12-02 64.73 66.27 64.67 66.10 2.4M
2021-12-01 63.55 65.37 63.36 64.35 3.1M
2021-11-30 63.67 63.78 62.11 62.43 1.9M
2021-11-29 64.50 64.78 63.40 63.84 1.6M
2021-11-26 64.78 64.89 63.94 64.27 1.4M
2021-11-24 65.81 65.87 65.52 65.74 0.7M
2021-11-23 64.96 65.83 64.96 65.81 1.1M
2021-11-22 65.46 65.49 64.79 64.80 1.1M
2021-11-19 65.41 65.44 64.95 65.27 0.9M
2021-11-18 65.35 65.69 65.01 65.67 0.8M
2021-11-17 65.83 65.93 65.17 65.46 0.7M
2021-11-16 66.23 66.32 65.83 65.83 0.7M
2021-11-15 66.76 66.80 66.15 66.26 0.8M
2021-11-12 65.70 66.49 65.48 66.45 0.9M
2021-11-11 66.10 66.17 65.54 65.67 0.8M
2021-11-10 66.66 67.05 66.17 66.19 0.9M
2021-11-09 66.21 66.67 65.89 66.55 0.8M
2021-11-08 66.76 67.04 66.32 66.40 1.0M
2021-11-05 66.78 67.12 66.48 66.60 1.0M
2021-11-04 66.76 66.86 65.99 66.56 1.1M
2021-11-03 66.15 66.98 66.03 66.90 0.9M
2021-11-02 66.14 66.52 65.84 66.27 0.6M
2021-11-01 66.18 66.32 65.60 66.27 0.9M
2021-10-29 66.56 66.65 65.38 65.56 1.6M
2021-10-28 66.91 67.06 66.65 66.77 0.6M
2021-10-27 66.74 67.26 66.58 66.81 1.3M
2021-10-26 66.53 67.10 66.51 66.93 1.0M
2021-10-25 66.20 66.56 66.07 66.51 0.8M
2021-10-22 66.20 66.44 65.89 66.09 0.7M
2021-10-21 66.20 66.49 65.72 65.92 0.7M
2021-10-20 65.50 66.47 65.39 66.42 1.0M
2021-10-19 64.80 65.46 64.73 65.42 0.9M
2021-10-18 64.30 64.72 64.23 64.57 0.8M
2021-10-15 64.17 64.49 64.09 64.45 0.8M
2021-10-14 63.74 64.09 63.59 63.91 0.9M
2021-10-13 63.01 63.29 62.31 63.17 0.9M
2021-10-12 62.74 63.24 62.55 62.99 0.8M
2021-10-11 63.17 63.62 62.72 62.74 0.4M
2021-10-08 62.10 62.97 61.99 62.88 1.1M
2021-10-07 62.09 62.18 61.68 61.98 1.1M
2021-10-06 61.24 61.66 61.04 61.63 1.1M
2021-10-05 61.73 62.25 61.51 61.86 0.9M
2021-10-04 61.35 62.25 61.35 61.54 3.1M
2021-10-01 61.57 62.40 61.10 62.18 1.9M
2021-09-30 61.93 62.21 61.10 61.53 3.2M
2021-09-29 62.14 62.23 61.73 61.78 1.0M
2021-09-28 62.57 62.65 61.86 62.07 1.8M
2021-09-27 62.08 62.77 62.02 62.56 1.5M
2021-09-24 61.62 61.85 61.41 61.81 1.0M
2021-09-23 60.97 61.92 60.97 61.68 1.0M
2021-09-22 60.36 60.97 60.27 60.44 1.0M
2021-09-21 60.12 60.66 59.95 60.00 1.2M
2021-09-20 60.31 60.35 59.05 59.98 2.2M
2021-09-17 61.94 62.08 61.00 61.34 1.3M
2021-09-16 62.08 62.26 61.57 61.90 0.6M
2021-09-15 61.21 62.09 61.18 62.05 0.9M
2021-09-14 62.19 62.23 61.14 61.25 0.8M
2021-09-13 62.00 62.33 61.61 61.93 1.0M
2021-09-10 62.28 62.28 61.55 61.55 0.7M
2021-09-09 61.52 62.08 61.46 61.73 0.7M
2021-09-08 61.65 61.90 61.27 61.52 0.8M
2021-09-07 62.29 62.51 61.75 61.77 0.9M
2021-09-03 62.58 62.58 62.26 62.38 0.6M
2021-09-02 61.95 62.45 61.85 62.41 0.8M
2021-09-01 62.26 62.46 61.80 61.82 0.8M
2021-08-31 62.49 62.62 61.88 61.91 1.6M
2021-08-30 63.09 63.21 62.29 62.30 1.0M
2021-08-27 63.01 63.29 62.54 62.95 1.1M
2021-08-26 63.98 64.10 62.83 62.99 1.1M
2021-08-25 63.23 64.05 63.10 64.02 1.4M
2021-08-24 63.71 63.85 63.15 63.20 1.1M
2021-08-23 62.87 63.53 62.83 63.45 1.1M
2021-08-20 61.75 62.40 61.49 62.31 1.0M
2021-08-19 62.57 62.94 61.94 62.04 1.6M
2021-08-18 63.69 64.09 63.48 63.49 0.7M
2021-08-17 64.07 64.17 63.48 63.77 1.4M
2021-08-16 64.36 64.52 63.90 64.45 0.8M
2021-08-13 64.83 64.90 64.53 64.69 0.5M
2021-08-12 64.95 64.95 64.41 64.76 0.5M
2021-08-11 64.59 64.93 64.29 64.82 0.9M
2021-08-10 63.40 64.50 63.39 64.45 0.9M
2021-08-09 63.36 63.57 63.07 63.41 0.7M
2021-08-06 63.14 63.45 63.06 63.35 1.6M
2021-08-05 62.73 63.07 62.64 62.97 0.6M
2021-08-04 62.02 62.59 62.01 62.23 0.7M
2021-08-03 62.11 62.48 61.68 62.39 0.9M
2021-08-02 62.55 63.52 61.95 61.97 0.7M
2021-07-30 63.12 63.31 62.16 62.44 1.2M
2021-07-29 62.83 63.45 62.83 63.23 0.9M
2021-07-28 61.90 62.55 61.55 62.41 0.9M
2021-07-27 61.81 62.39 61.56 61.84 1.0M
2021-07-26 62.06 62.31 61.88 62.17 0.8M
2021-07-23 61.90 62.30 61.67 62.00 1.0M
2021-07-22 62.11 62.13 61.25 61.57 0.9M
2021-07-21 61.69 62.35 61.69 62.11 0.8M
2021-07-20 60.24 61.41 59.97 61.25 1.2M
2021-07-19 61.38 61.38 60.04 60.29 2.6M
2021-07-16 63.10 63.11 62.23 62.31 1.0M
2021-07-15 62.92 63.25 62.71 62.89 1.0M
2021-07-14 63.48 63.82 63.02 63.25 0.8M
2021-07-13 63.52 63.65 62.95 63.18 0.9M
2021-07-12 62.96 63.75 62.75 63.73 1.0M
2021-07-09 62.67 63.48 62.67 63.40 1.4M
2021-07-08 62.60 62.69 61.85 62.15 1.5M
2021-07-07 63.46 63.89 63.14 63.24 1.3M
2021-07-06 64.78 64.81 63.63 63.65 1.4M
2021-07-02 64.96 65.14 64.46 65.01 2.9M
2021-07-01 65.39 65.69 65.12 65.58 2.7M
2021-06-30 64.96 65.18 64.84 65.07 1.0M
2021-06-29 65.02 65.28 64.87 64.96 0.8M
2021-06-28 65.57 65.57 64.81 65.00 1.6M
2021-06-25 65.32 65.84 65.24 65.80 1.3M
2021-06-24 65.11 65.20 64.61 65.11 1.1M
2021-06-23 64.97 65.20 64.85 64.95 1.2M
2021-06-22 64.66 64.84 64.12 64.73 1.5M
2021-06-21 64.23 64.78 64.09 64.65 1.3M
2021-06-18 64.87 64.94 63.68 63.70 4.9M
2021-06-17 66.79 66.90 65.24 65.42 3.1M
2021-06-16 66.70 67.09 66.52 66.80 1.3M
2021-06-15 66.53 66.78 66.41 66.65 0.8M
2021-06-14 66.56 66.74 66.35 66.52 1.6M
2021-06-11 66.77 66.86 66.41 66.59 0.8M
2021-06-10 67.30 67.39 66.78 66.79 1.0M
2021-06-09 67.14 67.19 66.61 66.82 1.1M
2021-06-08 67.33 67.33 66.93 66.98 0.9M
2021-06-07 67.42 67.51 67.00 67.17 1.6M
2021-06-04 67.59 67.78 67.00 67.23 0.8M
2021-06-03 67.81 67.81 67.41 67.47 1.0M
2021-06-02 67.50 68.02 67.32 68.00 1.5M
2021-06-01 67.92 68.00 66.68 67.00 1.4M
2021-05-28 67.18 67.47 66.94 67.30 1.8M
2021-05-27 66.75 67.22 66.53 67.02 1.5M
2021-05-26 65.90 66.42 65.68 66.30 1.5M
2021-05-25 65.84 66.53 65.84 65.96 1.3M
2021-05-24 65.64 66.09 65.42 65.96 0.6M
2021-05-21 65.83 65.99 65.21 65.53 3.3M
2021-05-20 65.64 65.79 65.19 65.56 1.4M
2021-05-19 65.33 65.70 64.83 65.39 1.4M
2021-05-18 66.51 66.74 65.86 65.90 2.1M
2021-05-17 65.98 66.41 65.79 66.30 0.9M
2021-05-14 65.71 66.04 65.65 65.84 1.5M
2021-05-13 64.38 65.41 64.38 65.25 1.5M
2021-05-12 65.10 65.48 64.38 64.48 1.2M
2021-05-11 65.32 65.86 64.76 64.90 2.2M
2021-05-10 65.79 66.15 65.71 65.71 1.0M
2021-05-07 64.75 65.51 64.60 65.44 0.8M
2021-05-06 64.55 65.17 64.29 65.16 1.7M
2021-05-05 63.79 64.36 63.67 64.24 1.0M
2021-05-04 63.74 63.87 63.27 63.68 1.6M
2021-05-03 63.89 64.39 63.77 63.95 0.9M
2021-04-30 63.70 63.83 63.43 63.69 1.3M
2021-04-29 64.00 64.12 63.64 63.96 1.1M
2021-04-28 63.28 63.64 63.17 63.58 1.7M
2021-04-27 63.25 63.32 62.80 63.13 0.8M
2021-04-26 62.78 63.36 62.68 62.93 1.1M
2021-04-23 62.07 62.62 61.90 62.52 1.1M
2021-04-22 61.92 62.25 61.62 61.99 1.1M
2021-04-21 60.65 62.09 60.51 62.06 1.0M
2021-04-20 61.55 61.68 60.66 60.81 1.5M
2021-04-19 62.23 62.34 61.50 61.61 0.9M
2021-04-16 62.24 62.24 61.96 62.08 1.8M
2021-04-15 62.14 62.28 61.62 61.85 0.8M
2021-04-14 61.81 62.30 61.63 62.03 2.1M
2021-04-13 62.33 62.37 61.83 61.85 1.3M
2021-04-12 62.45 62.68 62.10 62.47 1.1M
2021-04-09 62.30 62.57 62.19 62.50 0.7M
2021-04-08 61.80 62.33 61.43 62.31 1.1M
2021-04-07 62.04 62.27 61.85 61.91 0.9M
2021-04-06 62.43 62.60 62.05 62.17 0.9M
2021-04-05 62.43 62.79 62.22 62.56 4.0M
2021-04-01 62.67 62.96 62.43 62.95 3.0M
2021-03-31 63.17 63.28 62.35 62.55 1.3M
2021-03-30 63.13 63.14 62.78 63.00 1.0M
2021-03-29 62.89 63.23 62.63 63.06 1.3M
2021-03-26 62.89 63.38 62.85 63.24 1.2M
2021-03-25 62.10 62.52 61.82 62.34 1.1M
2021-03-24 62.10 62.70 62.06 62.20 1.1M
2021-03-23 62.37 62.70 61.95 62.01 1.0M
2021-03-22 62.92 62.96 62.44 62.70 1.0M
2021-03-19 63.03 63.17 62.24 62.94 1.5M
2021-03-18 63.84 64.38 63.17 63.22 1.6M
2021-03-17 63.49 63.98 63.40 63.70 2.5M
2021-03-16 63.18 63.68 62.97 63.49 2.0M
2021-03-15 63.61 63.69 62.82 63.18 1.1M
2021-03-12 63.88 63.88 63.21 63.61 1.1M
2021-03-11 62.77 63.37 62.65 63.26 2.3M
2021-03-10 62.01 62.90 61.89 62.79 1.3M
2021-03-09 61.70 62.19 61.49 61.72 1.2M
2021-03-08 61.34 62.10 61.15 61.74 2.3M
2021-03-05 60.89 61.34 60.64 61.23 2.1M
2021-03-04 60.79 61.37 59.79 60.22 2.0M
2021-03-03 61.05 61.38 60.63 60.90 1.1M
2021-03-02 60.09 61.16 59.93 60.76 2.5M
2021-03-01 59.37 59.93 58.87 59.74 1.4M
2021-02-26 59.51 59.85 58.28 58.29 2.3M
2021-02-25 61.20 61.29 59.81 59.94 2.8M
2021-02-24 59.25 61.35 58.88 61.20 2.4M
2021-02-23 58.00 59.18 57.85 58.88 1.7M
2021-02-22 56.52 57.51 56.52 57.18 1.1M
2021-02-19 56.45 56.90 56.19 56.67 1.0M
2021-02-18 55.90 56.12 55.60 56.04 0.8M
2021-02-17 55.83 56.11 55.65 55.95 0.8M
2021-02-16 56.25 56.55 56.01 56.14 1.3M
2021-02-12 55.46 56.02 55.35 55.92 0.7M
2021-02-11 55.59 55.74 55.36 55.69 0.6M
2021-02-10 55.90 55.91 55.30 55.58 0.8M
2021-02-09 55.59 55.93 55.41 55.82 0.8M
2021-02-08 55.00 55.60 54.96 55.59 1.0M
2021-02-05 54.68 54.95 54.54 54.85 1.2M
2021-02-04 54.14 54.53 54.05 54.52 0.9M
2021-02-03 54.21 54.21 53.85 54.05 0.8M
2021-02-02 53.71 54.24 53.68 54.14 0.9M
2021-02-01 53.57 53.77 53.31 53.35 0.9M
2021-01-29 53.71 53.88 52.97 53.29 1.6M
2021-01-28 53.57 54.42 53.03 54.01 1.9M
2021-01-27 54.00 54.18 53.25 53.33 1.7M
2021-01-26 55.20 55.20 54.63 54.80 0.6M
2021-01-25 54.30 54.89 54.21 54.87 1.0M
2021-01-22 54.87 54.90 54.26 54.50 1.1M
2021-01-21 55.86 55.93 55.24 55.39 1.6M
2021-01-20 55.82 56.02 55.56 55.84 0.9M
2021-01-19 55.28 55.85 55.19 55.57 1.0M
2021-01-15 54.81 55.36 54.69 55.15 1.5M
2021-01-14 54.48 55.60 54.15 55.38 1.0M
2021-01-13 54.11 54.55 54.00 54.34 1.5M
2021-01-12 53.47 54.23 53.33 54.16 1.0M
2021-01-11 52.88 53.52 52.75 53.30 0.8M
2021-01-08 54.05 54.34 53.34 53.54 1.2M
2021-01-07 54.25 54.49 53.84 54.46 1.1M
2021-01-06 53.45 54.25 53.37 54.07 2.3M
2021-01-05 52.90 53.77 52.90 53.61 1.6M
2021-01-04 53.61 53.82 52.77 52.96 3.7M