Bank of Nova Scotia

BNS
🏛️ ドイツ →
55.06
最終更新: 2025-10-01
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
2025-10-01 54.57 55.38 54.53 55.06 0.0M
2025-09-30 55.34 55.55 54.66 54.68 0.0M
2025-09-29 55.00 55.22 54.43 55.22 0.0M
2025-09-26 55.27 55.36 55.00 55.00 0.0M
2025-09-25 54.48 54.75 54.15 54.15 0.0M
2025-09-24 54.71 54.91 54.26 54.73 0.0M
2025-09-23 54.47 54.48 54.21 54.21 0.0M
2025-09-22 55.10 55.29 54.44 54.66 0.0M
2025-09-19 54.62 55.37 54.56 55.37 0.0M
2025-09-18 54.10 54.78 54.10 54.78 0.0M
2025-09-17 54.55 54.60 54.49 54.49 0.0M
2025-09-16 54.21 54.57 53.59 54.57 0.0M
2025-09-15 54.00 54.12 53.31 54.12 0.0M
2025-09-12 54.60 54.82 54.10 54.29 0.0M
2025-09-11 54.54 54.54 54.08 54.08 0.0M
2025-09-10 54.51 54.53 54.01 54.01 0.0M
2025-09-09 54.34 54.61 53.98 54.56 0.0M
2025-09-08 54.12 54.16 53.50 54.10 0.0M
2025-09-05 54.48 54.65 53.97 54.22 0.0M
2025-09-04 53.79 54.16 53.71 54.05 0.0M
2025-09-03 53.26 53.81 52.69 53.81 0.0M
2025-09-02 53.15 53.48 52.87 53.32 0.0M
2025-09-01 53.35 53.38 53.03 53.14 0.0M
2025-08-29 53.32 53.41 52.63 53.27 0.0M
2025-08-28 52.01 53.15 52.01 53.09 0.0M
2025-08-27 52.42 53.49 51.73 53.30 0.0M
2025-08-26 49.30 52.66 49.29 52.66 0.0M
2025-08-25 49.07 49.50 48.75 49.09 0.0M
2025-08-22 48.70 49.12 48.31 49.12 0.0M
2025-08-21 48.67 48.80 48.15 48.79 0.0M
2025-08-20 48.79 48.79 48.18 48.77 0.0M
2025-08-19 48.64 48.85 48.29 48.29 0.0M
2025-08-18 49.00 49.00 48.39 48.40 0.0M
2025-08-15 48.70 48.86 48.06 48.06 0.0M
2025-08-14 48.31 48.37 48.07 48.37 0.0M
2025-08-13 48.15 48.64 47.93 47.93 0.0M
2025-08-12 48.31 48.80 48.21 48.52 0.0M
2025-08-11 48.15 48.47 47.93 48.38 0.0M
2025-08-08 47.81 48.24 47.77 47.77 0.0M
2025-08-07 47.58 47.84 47.29 47.84 0.0M
2025-08-06 48.04 48.08 47.75 47.75 0.0M
2025-08-05 48.49 48.50 48.13 48.13 0.0M
2025-08-04 48.02 48.30 47.87 48.30 0.0M
2025-08-01 49.12 49.12 47.54 48.05 0.0M
2025-07-31 48.88 49.09 48.68 48.77 0.0M
2025-07-30 48.38 49.10 48.31 49.09 0.0M
2025-07-29 48.69 48.91 48.51 48.51 0.0M
2025-07-28 48.67 48.67 48.24 48.24 0.0M
2025-07-25 48.11 48.41 48.07 48.30 0.0M
2025-07-24 48.36 48.44 47.55 48.44 0.0M
2025-07-23 47.97 48.21 47.95 48.12 0.0M
2025-07-22 47.33 48.00 47.33 48.00 0.0M
2025-07-21 47.56 47.56 47.32 47.32 0.0M
2025-07-18 47.52 47.52 47.00 47.26 0.0M
2025-07-17 47.29 47.29 47.10 47.10 0.0M
2025-07-16 46.59 47.22 46.56 47.19 0.0M
2025-07-15 46.66 46.97 46.36 46.36 0.0M
2025-07-14 46.57 46.84 46.21 46.77 0.0M
2025-07-11 46.92 47.11 46.68 46.68 0.0M
2025-07-10 46.68 47.17 46.68 47.15 0.0M
2025-07-09 46.72 47.08 46.36 46.88 0.0M
2025-07-08 46.92 46.92 46.40 46.69 0.0M
2025-07-07 46.80 46.96 46.59 46.59 0.0M
2025-07-04 46.86 46.86 46.60 46.79 0.0M
2025-07-03 46.58 47.28 46.37 46.37 0.0M
2025-07-02 47.25 47.71 46.14 46.71 0.0M
2025-07-01 46.86 47.46 46.76 47.34 0.0M
2025-06-30 47.80 47.80 46.83 46.89 0.0M
2025-06-27 46.97 47.50 46.95 47.10 0.0M
2025-06-26 46.38 46.63 46.36 46.36 0.0M
2025-06-25 46.79 47.04 46.58 46.72 0.0M
2025-06-24 46.85 46.85 46.80 46.80 0.0M
2025-06-23 47.00 47.03 46.83 46.83 0.0M
2025-06-20 47.36 47.78 47.05 47.14 0.0M
2025-06-19 47.14 47.15 47.07 47.07 0.0M
2025-06-18 47.41 47.65 47.20 47.44 0.0M
2025-06-17 47.37 47.67 47.32 47.32 0.0M
2025-06-16 47.16 47.32 46.93 47.06 0.0M
2025-06-13 46.75 47.24 46.37 47.24 0.0M
2025-06-12 46.62 46.67 45.99 45.99 0.0M
2025-06-11 47.25 47.34 46.84 46.84 0.0M
2025-06-10 47.45 47.66 47.10 47.50 0.0M
2025-06-09 47.28 47.28 47.07 47.07 0.0M
2025-06-06 46.92 47.25 46.73 47.25 0.0M
2025-06-05 46.80 47.09 46.41 46.41 0.0M
2025-06-04 46.84 47.00 46.61 46.61 0.0M
2025-06-03 46.56 47.05 46.47 47.05 0.0M
2025-06-02 46.85 47.03 46.54 46.54 0.0M
2025-05-30 46.78 46.87 46.78 46.81 0.0M
2025-05-29 46.69 46.78 46.08 46.44 0.0M
2025-05-28 46.54 46.54 46.39 46.39 0.0M
2025-05-27 45.84 46.72 44.60 46.72 0.0M
2025-05-26 46.13 46.13 45.98 45.98 0.0M
2025-05-23 45.60 45.71 45.40 45.71 0.0M
2025-05-22 45.49 45.72 45.02 45.72 0.0M
2025-05-21 45.37 45.42 45.00 45.00 0.0M
2025-05-20 45.92 46.10 45.67 45.80 0.0M
2025-05-19 45.75 46.00 45.15 46.00 0.0M
2025-05-16 45.75 45.99 45.75 45.88 0.0M
2025-05-15 45.80 45.80 45.07 45.80 0.0M
2025-05-14 45.22 45.63 44.90 45.63 0.0M
2025-05-13 45.63 45.63 45.22 45.22 0.0M
2025-05-12 45.31 46.42 45.13 45.60 0.0M
2025-05-09 44.48 44.65 44.17 44.17 0.0M
2025-05-08 44.44 44.98 44.28 44.56 0.0M
2025-05-07 44.01 44.43 43.91 44.38 0.0M
2025-05-06 44.18 44.18 43.94 44.09 0.0M
2025-05-05 44.90 44.90 44.10 44.44 0.0M
2025-05-02 44.40 44.48 44.00 44.48 0.0M
2025-04-30 43.41 43.75 43.28 43.56 0.0M
2025-04-29 43.06 43.56 43.06 43.56 0.0M
2025-04-28 42.84 43.16 42.74 43.13 0.0M
2025-04-25 42.76 43.13 42.58 42.58 0.0M
2025-04-24 42.59 42.59 42.36 42.59 0.0M
2025-04-23 42.60 42.67 42.45 42.45 0.0M
2025-04-22 41.50 42.00 41.40 41.49 0.0M
2025-04-17 41.54 41.94 41.17 41.81 0.0M
2025-04-16 41.21 41.21 41.00 41.10 0.0M
2025-04-15 41.40 41.81 41.24 41.57 0.0M
2025-04-14 41.00 41.13 40.65 41.13 0.0M
2025-04-11 40.42 41.03 40.02 40.61 0.0M
2025-04-10 42.32 42.35 41.08 41.08 0.0M
2025-04-09 40.70 42.69 40.10 42.69 0.0M
2025-04-08 41.34 42.12 41.00 41.00 0.0M
2025-04-07 42.00 42.05 40.58 41.61 0.0M
2025-04-04 43.47 43.47 42.26 42.77 0.0M
2025-04-03 43.18 43.75 42.60 43.55 0.0M
2025-04-02 43.48 43.48 43.00 43.40 0.0M
2025-04-01 43.43 43.85 42.85 42.85 0.0M
2025-03-31 43.81 43.92 43.50 43.72 0.0M
2025-03-28 44.60 45.01 44.14 44.14 0.0M
2025-03-27 45.37 45.38 44.78 44.85 0.0M
2025-03-26 45.17 45.51 45.08 45.31 0.0M
2025-03-25 44.76 44.99 44.60 44.95 0.0M
2025-03-24 44.47 44.89 44.46 44.77 0.0M
2025-03-21 44.28 44.28 43.70 44.20 0.0M
2025-03-20 44.26 44.66 44.12 44.36 0.0M
2025-03-19 44.24 44.59 44.23 44.28 0.0M
2025-03-18 44.79 44.79 44.22 44.22 0.0M
2025-03-17 44.00 44.51 43.48 44.51 0.0M
2025-03-14 43.86 44.20 43.68 44.10 0.0M
2025-03-13 43.53 44.13 43.43 43.44 0.0M
2025-03-12 43.68 43.95 43.46 43.73 0.0M
2025-03-11 44.64 44.64 43.00 43.03 0.0M
2025-03-10 44.56 44.61 44.00 44.00 0.0M
2025-03-07 44.42 44.81 43.97 44.59 0.0M
2025-03-06 44.75 45.15 44.29 44.86 0.0M
2025-03-05 45.50 45.89 45.00 45.00 0.0M
2025-03-04 46.85 47.18 45.90 45.98 0.0M
2025-03-03 48.05 48.10 47.10 47.10 0.0M
2025-02-28 47.71 48.06 47.63 47.63 0.0M
2025-02-27 48.09 48.47 47.80 47.80 0.0M
2025-02-26 47.74 48.00 47.20 47.20 0.0M
2025-02-25 48.22 49.74 47.10 47.10 0.0M
2025-02-24 48.27 48.31 48.23 48.31 0.0M
2025-02-21 48.58 48.66 48.14 48.39 0.0M
2025-02-20 48.21 48.48 48.14 48.14 0.0M
2025-02-19 48.66 48.70 48.38 48.70 0.0M
2025-02-18 48.71 49.02 48.42 48.42 0.0M
2025-02-17 49.00 49.00 48.73 48.88 0.0M
2025-02-14 48.76 48.83 48.53 48.53 0.0M
2025-02-13 48.94 49.38 48.81 49.07 0.0M
2025-02-12 49.04 49.19 48.60 49.07 0.0M
2025-02-11 48.87 49.35 48.32 49.35 0.0M
2025-02-10 49.60 49.60 49.00 49.41 0.0M
2025-02-07 48.87 49.29 48.87 49.19 0.0M
2025-02-06 48.53 49.00 48.53 49.00 0.0M
2025-02-05 47.99 48.47 47.99 48.37 0.0M
2025-02-04 48.72 49.18 48.54 49.18 0.0M
2025-02-03 49.60 49.60 46.91 48.26 0.0M
2025-01-31 49.74 50.19 49.47 49.58 0.0M
2025-01-30 49.73 50.39 49.43 50.39 0.0M
2025-01-29 50.01 50.25 49.63 49.63 0.0M
2025-01-28 49.73 50.06 49.73 50.00 0.0M
2025-01-27 49.00 49.49 48.56 49.49 0.0M
2025-01-24 49.10 49.44 49.10 49.10 0.0M
2025-01-23 49.99 49.99 49.30 49.38 0.0M
2025-01-22 49.63 49.67 49.61 49.61 0.0M
2025-01-21 49.43 49.86 49.02 49.86 0.0M
2025-01-20 49.35 49.50 49.12 49.12 0.0M
2025-01-17 50.20 50.22 49.73 49.73 0.0M
2025-01-16 50.29 50.44 49.84 49.87 0.0M
2025-01-15 49.57 50.30 49.54 50.30 0.0M
2025-01-14 49.31 49.50 49.29 49.50 0.0M
2025-01-13 50.11 50.15 49.65 50.15 0.0M
2025-01-10 50.32 50.45 49.73 50.42 0.0M
2025-01-09 50.04 50.51 50.04 50.51 0.0M
2025-01-08 50.31 50.65 50.00 50.10 0.0M
2025-01-07 51.21 51.79 50.38 51.03 0.0M
2025-01-06 52.00 52.50 52.00 52.00 0.0M
2025-01-03 52.11 52.38 52.11 52.24 0.0M
2025-01-02 52.20 52.64 51.77 52.57 0.0M