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
2023-12-29 48.52 48.90 48.38 48.69 4.9M
2023-12-28 48.40 48.70 48.31 48.56 1.5M
2023-12-27 48.05 48.58 48.03 48.39 1.2M
2023-12-26 47.99 48.19 47.83 48.16 0.8M
2023-12-22 47.59 47.94 47.57 47.75 1.3M
2023-12-21 47.05 47.65 47.02 47.38 1.6M
2023-12-20 47.31 47.63 46.51 46.63 2.4M
2023-12-19 46.97 47.44 46.79 47.22 2.7M
2023-12-18 46.59 46.73 46.29 46.57 1.6M
2023-12-15 47.43 47.52 46.30 46.36 2.3M
2023-12-14 46.50 47.26 46.46 47.12 2.7M
2023-12-13 44.80 46.04 44.36 45.99 3.9M
2023-12-12 44.83 44.88 44.45 44.83 2.3M
2023-12-11 44.85 44.95 44.47 44.91 2.5M
2023-12-08 44.24 44.86 44.24 44.82 1.3M
2023-12-07 44.00 44.43 43.83 44.24 1.6M
2023-12-06 44.61 44.82 43.87 43.92 2.1M
2023-12-05 44.54 44.60 44.08 44.33 1.8M
2023-12-04 44.70 45.15 44.60 44.87 1.5M
2023-12-01 44.76 45.22 44.57 45.21 1.8M
2023-11-30 44.12 44.90 43.87 44.77 2.8M
2023-11-29 42.57 44.12 42.42 43.94 2.6M
2023-11-28 42.25 42.97 41.80 42.40 4.1M
2023-11-27 44.02 44.28 43.66 44.22 1.6M
2023-11-24 43.95 44.36 43.86 44.22 0.8M
2023-11-22 43.91 44.14 43.69 43.95 1.2M
2023-11-21 44.42 44.67 44.06 44.08 1.4M
2023-11-20 44.46 44.55 44.20 44.43 0.9M
2023-11-17 44.48 44.65 44.34 44.54 1.0M
2023-11-16 44.08 44.16 43.64 44.02 1.1M
2023-11-15 44.21 44.62 43.95 44.21 1.7M
2023-11-14 43.62 44.16 43.60 43.96 2.1M
2023-11-13 42.51 43.17 42.50 42.84 0.8M
2023-11-10 42.78 42.80 42.36 42.75 1.1M
2023-11-09 42.72 43.25 42.68 42.69 1.1M
2023-11-08 42.69 43.17 42.44 42.49 0.9M
2023-11-07 42.91 43.09 42.74 42.98 0.8M
2023-11-06 43.50 43.63 43.05 43.26 1.0M
2023-11-03 43.48 43.75 43.22 43.30 1.7M
2023-11-02 41.54 42.95 41.46 42.87 2.2M
2023-11-01 40.61 40.86 40.21 40.76 1.6M
2023-10-31 40.70 40.72 40.26 40.47 1.9M
2023-10-30 40.32 40.78 40.31 40.64 1.4M
2023-10-27 40.69 40.80 39.80 39.93 1.7M
2023-10-26 40.48 40.89 40.29 40.58 2.6M
2023-10-25 40.70 40.96 40.32 40.58 2.0M
2023-10-24 41.50 41.50 40.73 40.91 1.6M
2023-10-23 41.21 41.97 41.06 41.37 2.2M
2023-10-20 42.55 42.58 41.26 41.33 3.0M
2023-10-19 42.63 43.05 42.38 42.45 1.8M
2023-10-18 43.60 43.64 42.75 42.76 1.4M
2023-10-17 43.68 44.17 43.68 43.96 1.6M
2023-10-16 43.81 44.19 43.34 44.15 1.8M
2023-10-13 43.97 44.17 43.39 43.45 1.0M
2023-10-12 44.56 44.56 43.56 43.73 1.2M
2023-10-11 44.39 44.92 44.12 44.51 2.1M
2023-10-10 43.65 44.35 43.65 44.31 1.3M
2023-10-09 43.08 43.68 42.94 43.54 0.8M
2023-10-06 43.39 43.59 42.57 43.46 2.7M
2023-10-05 42.93 43.60 42.93 43.54 3.2M
2023-10-04 42.50 43.03 41.87 43.02 2.6M
2023-10-03 43.20 43.30 41.96 42.41 3.9M
2023-10-02 44.67 44.74 43.47 43.55 3.0M
2023-09-29 46.14 46.24 45.42 45.59 2.8M
2023-09-28 45.63 46.25 45.63 45.95 1.5M
2023-09-27 46.05 46.09 45.46 45.55 1.3M
2023-09-26 46.15 46.64 45.85 45.88 1.4M
2023-09-25 46.88 47.00 46.35 46.48 2.4M
2023-09-22 47.19 47.51 46.93 46.97 0.8M
2023-09-21 47.55 47.97 47.02 47.03 1.6M
2023-09-20 48.39 48.48 47.87 47.90 2.2M
2023-09-19 48.69 48.73 48.18 48.22 0.9M
2023-09-18 48.60 48.69 48.13 48.46 0.8M
2023-09-15 48.21 48.49 48.01 48.44 1.4M
2023-09-14 48.33 48.50 48.07 48.23 1.6M
2023-09-13 47.48 47.95 47.43 47.83 0.8M
2023-09-12 47.07 47.49 46.97 47.29 1.1M
2023-09-11 46.89 47.27 46.50 47.07 1.9M
2023-09-08 46.62 46.79 46.38 46.52 1.0M
2023-09-07 47.05 47.35 46.53 46.61 1.2M
2023-09-06 47.10 47.39 46.82 47.15 2.0M
2023-09-05 48.13 48.27 47.27 47.29 1.9M
2023-09-01 47.75 48.21 47.69 48.14 1.7M
2023-08-31 47.61 47.92 47.26 47.44 1.2M
2023-08-30 47.69 48.00 47.46 47.63 1.1M
2023-08-29 46.02 47.63 46.02 47.58 1.9M
2023-08-28 45.93 46.29 45.76 46.19 1.0M
2023-08-25 46.07 46.26 45.25 45.65 1.2M
2023-08-24 45.99 46.27 45.89 45.95 1.8M
2023-08-23 45.47 46.29 45.35 46.15 1.0M
2023-08-22 45.94 45.97 45.31 45.44 1.2M
2023-08-21 46.15 46.22 45.71 45.82 1.2M
2023-08-18 46.13 46.23 45.95 46.06 1.1M
2023-08-17 46.87 47.08 46.34 46.35 0.9M
2023-08-16 46.72 46.97 46.59 46.66 1.0M
2023-08-15 47.42 47.49 46.73 46.83 1.6M
2023-08-14 47.87 47.87 47.50 47.69 1.0M
2023-08-11 47.56 48.08 47.53 48.03 0.9M
2023-08-10 47.72 48.24 47.69 47.75 1.1M
2023-08-09 47.49 47.67 47.25 47.55 1.0M
2023-08-08 47.68 47.77 47.21 47.57 1.3M
2023-08-07 48.26 48.66 48.22 48.46 0.5M
2023-08-04 48.17 48.60 48.01 48.10 1.2M
2023-08-03 48.19 48.26 47.79 48.09 0.9M
2023-08-02 48.84 48.89 48.26 48.50 1.9M
2023-08-01 49.95 49.98 49.11 49.31 1.9M
2023-07-31 50.05 50.62 50.00 50.36 1.1M
2023-07-28 50.15 50.32 49.83 49.91 0.8M
2023-07-27 49.99 50.35 49.63 49.73 2.2M
2023-07-26 49.44 50.03 49.32 49.77 1.5M
2023-07-25 51.00 51.00 49.51 49.62 2.5M
2023-07-24 50.91 51.36 50.68 50.95 1.6M
2023-07-21 51.01 51.03 50.78 50.87 1.3M
2023-07-20 50.94 51.03 50.76 51.01 2.3M
2023-07-19 50.40 50.96 50.40 50.92 1.5M
2023-07-18 49.62 50.34 49.46 50.33 1.1M
2023-07-17 49.31 49.72 49.29 49.69 0.6M
2023-07-14 50.14 50.28 49.30 49.39 1.0M
2023-07-13 49.27 49.99 49.20 49.97 1.5M
2023-07-12 48.68 49.09 48.62 49.05 1.3M
2023-07-11 47.85 48.26 47.63 48.20 0.8M
2023-07-10 48.08 48.39 47.75 47.84 0.9M
2023-07-07 47.40 48.48 47.31 48.15 1.8M
2023-07-06 48.30 48.31 47.34 47.36 2.3M
2023-07-05 49.08 49.14 48.67 48.79 1.8M
2023-07-03 49.27 50.05 49.22 49.69 1.2M
2023-06-30 49.74 50.21 49.71 50.04 1.3M
2023-06-29 49.05 49.48 48.87 49.47 1.9M
2023-06-28 48.84 48.94 48.61 48.78 0.8M
2023-06-27 48.99 49.06 48.59 49.04 1.9M
2023-06-26 48.04 48.79 47.90 48.67 1.4M
2023-06-23 48.26 48.26 47.86 47.99 1.2M
2023-06-22 48.93 48.99 48.48 48.60 1.2M
2023-06-21 49.37 49.46 48.74 49.01 2.0M
2023-06-20 50.18 50.23 49.34 49.35 2.5M
2023-06-16 50.62 50.71 50.12 50.16 1.1M
2023-06-15 49.72 50.50 49.72 50.46 1.0M
2023-06-14 50.12 50.32 49.63 49.71 1.0M
2023-06-13 49.35 49.97 49.35 49.89 1.2M
2023-06-12 49.42 49.74 49.17 49.24 0.8M
2023-06-09 49.57 49.95 49.46 49.54 0.7M
2023-06-08 49.70 49.79 49.28 49.66 0.6M
2023-06-07 49.59 49.87 49.40 49.67 0.8M
2023-06-06 49.05 49.62 48.98 49.61 0.8M
2023-06-05 49.80 49.81 49.01 49.05 1.0M
2023-06-02 49.16 49.76 48.97 49.70 1.5M
2023-06-01 48.58 49.17 48.15 48.76 1.3M
2023-05-31 48.53 48.84 48.27 48.31 1.1M
2023-05-30 49.34 49.54 48.75 48.84 0.9M
2023-05-26 49.08 49.43 48.98 49.06 1.1M
2023-05-25 48.13 49.11 48.10 48.96 1.6M
2023-05-24 48.59 48.86 47.85 48.29 2.1M
2023-05-23 49.30 49.70 49.04 49.19 1.7M
2023-05-22 49.43 49.65 49.05 49.53 0.5M
2023-05-19 49.82 49.87 49.02 49.26 0.8M
2023-05-18 49.60 49.74 49.29 49.66 0.9M
2023-05-17 49.46 49.80 49.04 49.80 1.3M
2023-05-16 49.64 50.04 49.02 49.10 1.0M
2023-05-15 49.19 49.85 49.16 49.84 0.9M
2023-05-12 49.52 49.65 48.74 49.08 0.7M
2023-05-11 49.00 49.42 48.76 49.34 0.7M
2023-05-10 49.53 49.65 48.98 49.44 0.9M
2023-05-09 49.49 49.49 48.81 49.22 1.5M
2023-05-08 50.42 50.79 50.17 50.32 1.0M
2023-05-05 49.15 50.07 49.06 50.03 2.0M
2023-05-04 48.46 48.66 47.85 48.49 1.9M
2023-05-03 48.42 49.18 48.31 48.57 1.4M
2023-05-02 49.56 49.56 48.15 48.38 1.8M
2023-05-01 49.89 50.29 49.80 49.81 1.0M
2023-04-28 49.20 49.96 49.14 49.91 0.9M
2023-04-27 49.04 49.77 49.04 49.59 1.1M
2023-04-26 48.67 49.19 48.57 48.81 1.1M
2023-04-25 49.43 49.58 48.68 48.72 1.3M
2023-04-24 50.24 50.36 49.79 50.01 1.6M
2023-04-21 50.78 50.97 50.24 50.36 1.8M
2023-04-20 51.00 51.25 50.92 51.02 0.9M
2023-04-19 51.27 51.49 51.06 51.27 1.0M
2023-04-18 51.47 51.66 51.23 51.54 1.0M
2023-04-17 51.22 51.35 50.79 51.32 1.6M
2023-04-14 51.67 51.80 50.96 51.22 1.1M
2023-04-13 50.83 51.37 50.63 51.34 1.2M
2023-04-12 50.80 51.08 50.48 50.61 0.9M
2023-04-11 50.25 50.63 50.17 50.53 1.2M
2023-04-10 49.76 50.20 49.68 50.05 1.3M
2023-04-06 50.20 50.24 49.63 50.03 1.0M
2023-04-05 49.69 50.15 49.55 50.13 1.2M
2023-04-04 50.44 50.69 49.70 49.90 1.5M
2023-04-03 49.62 50.30 49.56 50.21 1.3M
2023-03-31 50.35 50.44 49.95 50.36 1.3M
2023-03-30 50.30 50.64 49.96 50.11 1.3M
2023-03-29 49.36 50.05 49.32 50.01 3.0M
2023-03-28 48.50 49.16 48.50 49.03 1.4M
2023-03-27 48.65 48.92 48.33 48.70 1.4M
2023-03-24 47.64 48.06 46.99 48.05 2.4M
2023-03-23 48.79 49.11 48.13 48.26 2.1M
2023-03-22 49.00 49.08 48.44 48.44 2.1M
2023-03-21 48.82 48.95 48.34 48.58 2.1M
2023-03-20 48.31 48.49 47.83 48.15 1.7M
2023-03-17 47.70 48.02 47.42 47.92 2.3M
2023-03-16 47.05 48.39 46.74 47.94 2.0M
2023-03-15 47.04 47.48 46.36 47.40 2.6M
2023-03-14 49.06 49.23 47.87 48.28 2.8M
2023-03-13 47.19 48.19 46.36 47.88 4.3M
2023-03-10 48.59 48.67 47.27 47.53 3.2M
2023-03-09 49.73 49.76 48.52 48.67 1.5M
2023-03-08 50.15 50.31 49.59 49.82 1.0M
2023-03-07 51.38 51.45 49.90 50.21 1.2M
2023-03-06 51.50 52.11 51.42 51.65 1.1M
2023-03-03 50.76 51.71 50.76 51.48 1.0M
2023-03-02 50.28 50.60 49.82 50.59 1.4M
2023-03-01 49.40 50.35 49.05 50.33 2.5M
2023-02-28 51.63 51.70 49.36 49.48 3.8M
2023-02-27 52.75 53.11 52.55 52.70 1.2M
2023-02-24 52.00 52.46 51.61 52.44 1.3M
2023-02-23 52.94 53.05 52.41 52.67 1.3M
2023-02-22 52.99 53.10 52.44 52.79 1.2M
2023-02-21 53.76 53.83 52.85 53.04 1.1M
2023-02-17 54.46 54.46 53.94 54.14 1.3M
2023-02-16 54.59 54.99 54.19 54.58 0.8M
2023-02-15 54.86 55.25 54.75 54.99 0.9M
2023-02-14 55.59 55.91 55.05 55.44 0.9M
2023-02-13 55.06 55.73 55.02 55.57 0.7M
2023-02-10 54.50 55.19 54.39 55.12 1.0M
2023-02-09 54.87 55.09 54.13 54.32 1.3M
2023-02-08 54.90 55.29 54.34 54.46 1.2M
2023-02-07 53.93 55.18 53.73 55.04 2.6M
2023-02-06 54.39 54.45 53.94 54.16 1.1M
2023-02-03 54.75 55.13 54.35 54.74 1.4M
2023-02-02 54.60 55.25 54.22 55.13 1.2M
2023-02-01 54.13 54.72 53.65 54.44 1.5M
2023-01-31 53.15 54.14 52.92 54.13 1.4M
2023-01-30 52.96 53.32 52.96 53.06 1.1M
2023-01-27 53.34 53.62 52.97 53.31 1.2M
2023-01-26 52.68 53.41 52.62 53.39 1.1M
2023-01-25 51.74 52.61 51.71 52.37 1.4M
2023-01-24 52.00 52.16 51.55 51.90 0.7M
2023-01-23 51.66 52.18 51.35 52.04 1.1M
2023-01-20 51.31 51.69 50.84 51.67 1.1M
2023-01-19 51.06 51.29 50.72 51.20 1.1M
2023-01-18 52.15 52.55 51.26 51.26 1.2M
2023-01-17 51.96 52.16 51.67 52.01 1.3M
2023-01-13 50.75 51.71 50.57 51.65 1.1M
2023-01-12 50.88 51.49 50.59 51.29 1.1M
2023-01-11 50.58 50.89 50.24 50.44 1.5M
2023-01-10 50.28 50.52 50.11 50.33 0.9M
2023-01-09 50.32 50.65 50.11 50.26 1.1M
2023-01-06 49.28 50.33 49.13 49.98 1.9M
2023-01-05 49.09 49.13 48.56 48.96 1.1M
2023-01-04 48.38 49.50 48.37 49.24 1.8M
2023-01-03 48.29 48.47 47.62 47.67 3.2M