Santander Chile ADR

BSAC
🏛️ アメリカ →
26.50
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 15.82 15.96 15.80 15.84 0.3M
2022-12-29 15.61 15.91 15.61 15.86 0.6M
2022-12-28 15.54 15.66 15.50 15.54 0.7M
2022-12-27 15.20 15.46 15.12 15.41 0.6M
2022-12-23 15.65 15.65 15.25 15.48 0.6M
2022-12-22 15.69 15.77 15.35 15.65 0.6M
2022-12-21 15.69 15.83 15.61 15.80 0.4M
2022-12-20 15.33 15.70 15.33 15.62 0.7M
2022-12-19 15.23 15.41 15.20 15.37 0.3M
2022-12-16 15.02 15.19 15.02 15.15 0.4M
2022-12-15 15.37 15.37 15.10 15.15 0.3M
2022-12-14 15.85 15.88 15.29 15.56 0.4M
2022-12-13 16.01 16.16 15.84 15.87 0.3M
2022-12-12 15.55 15.79 15.47 15.71 0.3M
2022-12-09 15.53 15.63 15.44 15.53 0.3M
2022-12-08 15.74 15.81 15.40 15.45 0.4M
2022-12-07 15.77 15.85 15.64 15.71 0.3M
2022-12-06 15.66 15.91 15.64 15.91 0.3M
2022-12-05 15.66 15.74 15.49 15.55 0.4M
2022-12-02 15.52 15.97 15.52 15.75 0.5M
2022-12-01 15.59 15.79 15.49 15.70 0.3M
2022-11-30 15.36 15.61 15.19 15.61 0.4M
2022-11-29 15.15 15.35 15.09 15.34 0.3M
2022-11-28 14.85 15.15 14.77 15.03 0.5M
2022-11-25 14.85 14.97 14.71 14.91 0.5M
2022-11-23 14.91 14.96 14.79 14.90 0.8M
2022-11-22 14.62 14.89 14.53 14.81 0.4M
2022-11-21 14.42 14.72 14.35 14.58 0.4M
2022-11-18 14.40 14.44 14.21 14.41 0.7M
2022-11-17 14.33 14.63 14.23 14.61 1.0M
2022-11-16 15.01 15.05 14.53 14.66 1.2M
2022-11-15 15.22 15.24 14.98 15.11 0.3M
2022-11-14 15.06 15.25 15.00 15.13 0.3M
2022-11-11 15.26 15.44 15.16 15.43 0.7M
2022-11-10 15.27 15.42 15.00 15.04 0.3M
2022-11-09 15.20 15.30 14.69 14.81 0.7M
2022-11-08 14.86 15.43 14.73 15.31 1.7M
2022-11-07 14.71 14.73 14.50 14.61 0.3M
2022-11-04 14.38 14.70 14.36 14.62 0.4M
2022-11-03 14.10 14.33 14.07 14.17 0.4M
2022-11-02 14.59 14.60 14.21 14.26 0.3M
2022-11-01 14.69 14.69 14.40 14.54 0.3M
2022-10-31 13.95 14.50 13.82 14.43 0.3M
2022-10-28 14.82 14.82 14.24 14.30 0.3M
2022-10-27 14.35 14.80 14.35 14.52 0.3M
2022-10-26 14.25 14.53 14.15 14.17 0.3M
2022-10-25 13.64 14.05 13.64 13.96 0.3M
2022-10-24 13.92 14.07 13.68 13.69 0.2M
2022-10-21 13.68 14.05 13.57 14.03 0.3M
2022-10-20 13.90 14.02 13.57 13.66 0.4M
2022-10-19 13.94 14.13 13.84 13.93 0.1M
2022-10-18 14.46 14.46 14.07 14.26 0.2M
2022-10-17 14.07 14.32 14.05 14.22 0.2M
2022-10-14 14.27 14.40 13.76 13.78 0.6M
2022-10-13 14.19 14.55 14.07 14.45 0.5M
2022-10-12 14.25 14.37 14.15 14.32 0.3M
2022-10-11 14.22 14.40 14.11 14.16 0.4M
2022-10-10 14.32 14.42 14.25 14.30 0.2M
2022-10-07 14.20 14.36 14.08 14.25 0.3M
2022-10-06 14.53 14.63 14.27 14.35 0.4M
2022-10-05 14.63 14.73 14.52 14.64 0.5M
2022-10-04 14.85 15.00 14.73 14.88 0.4M
2022-10-03 14.21 14.75 14.05 14.66 0.5M
2022-09-30 13.93 14.18 13.86 14.01 0.4M
2022-09-29 13.83 13.91 13.57 13.87 0.4M
2022-09-28 13.61 13.99 13.61 13.85 0.4M
2022-09-27 13.58 13.76 13.37 13.51 0.5M
2022-09-26 14.25 14.29 13.55 13.56 0.5M
2022-09-23 14.77 14.77 14.29 14.46 0.4M
2022-09-22 15.28 15.34 14.97 15.16 0.5M
2022-09-21 15.47 15.47 14.97 15.09 0.4M
2022-09-20 15.77 15.77 15.23 15.45 0.4M
2022-09-19 15.21 15.97 15.21 15.95 0.3M
2022-09-16 15.36 15.42 15.04 15.36 0.8M
2022-09-15 15.97 16.03 15.50 15.61 0.6M
2022-09-14 16.13 16.13 15.88 16.11 1.0M
2022-09-13 16.00 16.38 15.92 16.09 0.4M
2022-09-12 16.64 16.71 16.46 16.64 0.2M
2022-09-09 16.75 17.16 16.47 16.53 0.6M
2022-09-08 16.31 16.67 16.24 16.57 0.3M
2022-09-07 16.44 16.57 16.25 16.35 0.4M
2022-09-06 16.82 17.08 16.34 16.52 1.0M
2022-09-02 16.01 16.86 16.01 16.74 0.7M
2022-09-01 15.81 16.01 15.71 15.87 0.6M
2022-08-31 16.30 16.30 15.96 16.04 0.6M
2022-08-30 16.04 16.42 16.04 16.27 0.5M
2022-08-29 15.75 16.04 15.61 15.94 0.5M
2022-08-26 15.72 15.81 15.34 15.68 1.4M
2022-08-25 15.47 15.83 15.27 15.75 0.3M
2022-08-24 15.32 15.45 15.23 15.37 0.1M
2022-08-23 15.26 15.54 15.06 15.33 0.2M
2022-08-22 14.80 15.14 14.65 15.06 0.3M
2022-08-19 14.86 15.23 14.71 14.91 0.3M
2022-08-18 16.50 16.50 15.56 15.60 0.4M
2022-08-17 16.55 16.72 16.33 16.39 0.5M
2022-08-16 16.58 16.97 16.58 16.71 0.5M
2022-08-15 16.77 16.84 16.41 16.69 0.3M
2022-08-12 16.50 17.02 16.50 17.02 0.5M
2022-08-11 16.15 16.54 16.15 16.50 0.3M
2022-08-10 15.92 16.37 15.92 16.13 0.2M
2022-08-09 16.04 16.15 15.70 15.80 0.2M
2022-08-08 15.88 16.12 15.75 16.05 0.4M
2022-08-05 15.24 15.75 15.16 15.73 0.6M
2022-08-04 15.29 15.49 15.17 15.35 0.4M
2022-08-03 15.39 15.46 14.93 15.21 0.7M
2022-08-02 15.73 15.94 15.22 15.27 0.6M
2022-08-01 15.64 15.88 15.46 15.75 0.6M
2022-07-29 15.87 15.94 15.49 15.64 0.7M
2022-07-28 15.58 16.05 15.58 15.87 0.3M
2022-07-27 15.74 16.02 15.69 16.00 0.3M
2022-07-26 15.62 15.79 15.59 15.73 0.4M
2022-07-25 15.43 15.61 15.42 15.59 0.5M
2022-07-22 15.52 15.52 15.21 15.42 0.4M
2022-07-21 15.67 15.72 15.33 15.49 0.3M
2022-07-20 15.97 16.10 15.63 15.68 0.3M
2022-07-19 15.55 16.04 15.52 15.96 0.4M
2022-07-18 15.14 15.62 15.14 15.33 0.7M
2022-07-15 14.10 15.13 14.10 14.99 0.8M
2022-07-14 14.21 14.21 13.77 13.97 0.5M
2022-07-13 14.29 14.57 14.09 14.42 0.8M
2022-07-12 14.61 14.62 14.32 14.44 0.4M
2022-07-11 15.16 15.16 14.76 14.81 0.3M
2022-07-08 15.33 15.40 15.11 15.23 0.3M
2022-07-07 15.47 15.59 15.31 15.39 0.5M
2022-07-06 15.61 15.62 14.98 15.24 0.3M
2022-07-05 16.16 16.16 15.59 15.70 0.4M
2022-07-01 16.07 16.48 15.93 16.45 0.4M
2022-06-30 16.47 16.51 16.13 16.29 0.5M
2022-06-29 16.67 16.67 16.20 16.40 0.3M
2022-06-28 16.81 16.93 16.44 16.61 0.7M
2022-06-27 16.34 16.80 16.25 16.70 0.4M
2022-06-24 16.47 16.62 16.20 16.20 0.3M
2022-06-23 17.12 17.14 16.28 16.39 0.4M
2022-06-22 17.58 17.62 17.17 17.17 0.4M
2022-06-21 17.72 17.90 17.65 17.83 0.3M
2022-06-17 17.79 17.88 17.41 17.53 0.7M
2022-06-16 17.92 17.93 17.62 17.78 0.6M
2022-06-15 17.94 18.24 17.70 18.13 1.3M
2022-06-14 17.72 17.88 17.59 17.81 0.5M
2022-06-13 18.09 18.10 17.55 17.68 0.8M
2022-06-10 18.73 18.73 18.32 18.48 0.4M
2022-06-09 19.25 19.25 18.94 19.03 0.9M
2022-06-08 19.36 19.61 19.13 19.30 1.2M
2022-06-07 19.39 19.68 18.88 19.49 1.5M
2022-06-06 20.30 20.30 19.69 19.70 0.4M
2022-06-03 20.19 20.28 19.99 20.19 0.2M
2022-06-02 19.54 20.37 19.51 20.34 0.7M
2022-06-01 19.94 20.09 19.46 19.52 0.5M
2022-05-31 19.80 19.92 19.64 19.89 1.0M
2022-05-27 19.83 20.14 19.80 19.89 0.7M
2022-05-26 19.62 19.95 19.62 19.85 0.5M
2022-05-25 20.01 20.03 19.54 19.63 1.9M
2022-05-24 19.53 20.13 19.38 20.06 1.4M
2022-05-23 19.28 19.65 19.10 19.45 1.0M
2022-05-20 19.35 19.51 18.82 19.11 0.5M
2022-05-19 19.20 19.43 18.95 19.11 0.8M
2022-05-18 19.48 19.50 19.09 19.13 0.5M
2022-05-17 19.34 19.61 19.33 19.43 0.6M
2022-05-16 18.89 19.30 18.89 19.13 0.4M
2022-05-13 18.45 18.97 18.45 18.89 0.4M
2022-05-12 18.08 18.47 18.04 18.39 0.7M
2022-05-11 17.95 18.44 17.78 18.31 1.1M
2022-05-10 18.58 18.70 17.92 17.98 0.5M
2022-05-09 19.24 19.66 18.37 18.42 0.5M
2022-05-06 19.62 19.74 19.17 19.50 1.4M
2022-05-05 19.71 19.90 19.37 19.69 1.7M
2022-05-04 19.28 19.89 19.13 19.80 1.5M
2022-05-03 19.17 19.50 19.10 19.30 0.9M
2022-05-02 19.39 19.55 18.78 19.15 0.6M
2022-04-29 19.45 19.76 18.98 19.44 1.2M
2022-04-28 19.51 19.68 19.12 19.40 1.2M
2022-04-27 19.46 19.56 19.18 19.49 0.7M
2022-04-26 19.49 19.81 19.01 19.48 1.1M
2022-04-25 20.12 20.29 19.26 19.75 0.7M
2022-04-22 20.61 20.69 20.14 20.35 1.0M
2022-04-21 20.88 21.30 20.48 20.67 1.0M
2022-04-20 21.72 22.23 21.40 21.85 1.3M
2022-04-19 21.60 21.80 21.28 21.50 0.4M
2022-04-18 21.36 21.62 21.26 21.55 0.3M
2022-04-14 21.60 21.85 21.45 21.48 0.3M
2022-04-13 21.59 21.82 21.38 21.67 0.8M
2022-04-12 21.29 21.80 21.29 21.54 0.4M
2022-04-11 21.25 21.39 21.08 21.17 0.5M
2022-04-08 21.75 21.80 20.98 21.27 0.6M
2022-04-07 22.27 22.29 21.63 21.79 0.5M
2022-04-06 22.22 22.32 21.84 22.27 0.8M
2022-04-05 22.48 22.73 22.13 22.38 0.5M
2022-04-04 22.65 22.83 22.54 22.62 0.6M
2022-04-01 22.80 22.84 22.46 22.63 0.6M
2022-03-31 22.28 22.76 22.26 22.59 0.4M
2022-03-30 22.48 22.59 22.20 22.35 0.5M
2022-03-29 22.72 22.72 22.33 22.55 0.4M
2022-03-28 22.52 22.58 22.27 22.50 0.3M
2022-03-25 22.35 22.67 22.33 22.47 0.4M
2022-03-24 22.02 22.35 21.89 22.25 0.4M
2022-03-23 22.01 22.32 21.76 21.98 0.6M
2022-03-22 22.95 22.95 21.97 22.16 0.5M
2022-03-21 22.35 22.77 22.13 22.72 0.4M
2022-03-18 21.78 22.40 21.63 22.24 0.8M
2022-03-17 21.59 22.17 21.40 21.96 0.4M
2022-03-16 21.71 21.73 21.16 21.71 0.7M
2022-03-15 20.44 20.92 20.36 20.77 0.5M
2022-03-14 20.64 20.79 20.46 20.52 0.5M
2022-03-11 20.59 20.71 20.39 20.57 0.5M
2022-03-10 20.70 20.88 20.26 20.49 0.4M
2022-03-09 20.68 21.08 20.49 20.89 0.4M
2022-03-08 20.09 20.58 19.97 20.29 0.7M
2022-03-07 20.18 20.45 19.99 20.00 0.6M
2022-03-04 20.20 20.32 19.92 20.30 0.5M
2022-03-03 20.26 20.61 20.08 20.55 0.4M
2022-03-02 19.77 20.21 19.55 20.07 1.5M
2022-03-01 19.32 19.81 19.07 19.41 1.2M
2022-02-28 19.02 19.67 18.98 19.52 0.7M
2022-02-25 18.70 19.08 18.62 19.06 0.4M
2022-02-24 18.44 18.58 18.12 18.56 0.4M
2022-02-23 19.34 19.52 19.04 19.14 0.2M
2022-02-22 19.46 19.46 19.04 19.22 0.4M
2022-02-18 19.36 19.69 19.16 19.40 0.4M
2022-02-17 19.87 19.89 19.29 19.30 0.3M
2022-02-16 20.21 20.31 20.04 20.14 0.6M
2022-02-15 19.82 20.33 19.82 20.17 0.6M
2022-02-14 19.58 19.82 19.37 19.71 0.3M
2022-02-11 19.72 20.06 19.51 19.66 0.8M
2022-02-10 20.11 20.40 19.74 19.75 0.5M
2022-02-09 20.07 20.27 20.01 20.10 0.3M
2022-02-08 19.10 20.17 19.10 20.02 0.7M
2022-02-07 19.20 19.24 18.94 19.04 0.7M
2022-02-04 19.37 19.54 19.12 19.29 0.6M
2022-02-03 19.77 19.77 19.23 19.36 0.5M
2022-02-02 19.92 19.93 19.61 19.79 0.4M
2022-02-01 20.05 20.37 19.76 19.88 1.3M
2022-01-31 19.96 20.11 19.81 20.08 0.5M
2022-01-28 19.88 20.03 19.68 19.96 1.5M
2022-01-27 19.91 20.23 19.78 19.85 1.6M
2022-01-26 20.04 20.21 19.65 19.80 2.5M
2022-01-25 19.46 20.03 19.33 19.89 0.6M
2022-01-24 19.83 20.15 19.19 19.74 0.8M
2022-01-21 20.00 20.44 19.92 20.04 1.4M
2022-01-20 19.40 19.89 19.16 19.24 1.3M
2022-01-19 19.11 19.50 18.97 19.19 0.9M
2022-01-18 18.84 19.23 18.77 19.03 0.7M
2022-01-14 19.15 19.35 18.75 18.91 0.7M
2022-01-13 19.04 19.47 18.78 19.41 0.4M
2022-01-12 18.74 19.16 18.74 18.97 0.3M
2022-01-11 18.63 19.04 18.47 18.85 0.5M
2022-01-10 17.96 18.63 17.92 18.61 0.4M
2022-01-07 18.27 18.37 17.85 18.07 0.5M
2022-01-06 17.53 17.79 17.37 17.69 0.5M
2022-01-05 17.19 17.49 16.97 17.02 0.6M
2022-01-04 16.80 17.21 16.75 17.15 0.5M
2022-01-03 16.33 16.71 16.29 16.70 0.3M