Bank of America

BAC
🏛️ メキシコ →
960.47
最終更新: 2025-09-26
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
2023-12-29 574.99 574.99 568.00 570.01 0.0M
2023-12-28 573.00 575.00 571.30 575.00 0.0M
2023-12-27 572.71 575.58 567.19 569.20 0.0M
2023-12-26 568.00 575.71 568.00 575.71 0.1M
2023-12-22 567.00 571.16 565.77 566.02 0.0M
2023-12-21 565.77 569.84 562.00 566.73 0.0M
2023-12-20 575.00 575.00 565.01 565.02 0.0M
2023-12-19 570.00 571.02 561.67 571.02 0.1M
2023-12-18 580.00 582.34 572.01 573.72 0.0M
2023-12-15 582.02 582.02 572.62 576.54 0.0M
2023-12-14 553.99 588.00 553.99 580.95 0.0M
2023-12-13 534.00 550.00 533.71 549.00 0.0M
2023-12-11 540.49 542.09 535.61 539.49 0.0M
2023-12-08 531.49 538.20 531.49 535.39 0.0M
2023-12-07 533.01 539.74 533.01 535.10 0.0M
2023-12-06 536.99 543.01 528.65 529.76 0.0M
2023-12-05 533.00 534.37 528.53 531.29 0.0M
2023-12-04 533.75 541.43 532.50 537.47 0.0M
2023-12-01 524.52 534.66 524.52 530.34 0.0M
2023-11-30 526.00 530.99 526.00 527.61 0.0M
2023-11-29 512.00 527.74 511.84 526.20 0.0M
2023-11-28 508.00 508.00 504.51 504.54 0.0M
2023-11-27 508.73 511.16 503.87 507.01 0.0M
2023-11-24 506.30 510.38 506.30 508.00 0.0M
2023-11-22 509.00 511.00 503.90 508.00 0.0M
2023-11-21 507.01 514.12 507.01 510.00 0.0M
2023-11-17 509.97 517.26 509.97 517.26 0.0M
2023-11-16 517.38 517.38 503.08 509.63 0.0M
2023-11-15 506.01 514.81 506.01 514.81 0.0M
2023-11-14 498.00 510.00 497.26 506.02 0.0M
2023-11-13 487.00 490.22 485.02 489.00 0.0M
2023-11-10 485.00 489.68 485.00 486.65 0.0M
2023-11-09 490.01 491.39 484.00 489.66 0.0M
2023-11-08 490.86 490.86 486.00 486.17 0.0M
2023-11-07 495.00 495.00 490.00 492.62 0.0M
2023-11-06 495.89 499.00 494.00 495.98 0.0M
2023-11-03 492.00 498.38 491.84 495.89 0.0M
2023-11-01 473.01 476.20 469.32 471.66 0.0M
2023-10-31 468.83 474.79 468.83 473.39 0.0M
2023-10-30 454.95 466.50 454.95 466.50 0.0M
2023-10-27 462.50 465.30 451.63 456.92 0.0M
2023-10-26 476.00 477.99 472.66 475.35 0.0M
2023-10-25 465.24 470.00 464.00 468.89 0.0M
2023-10-24 466.50 470.00 465.00 465.24 0.0M
2023-10-23 475.00 477.24 462.35 464.46 0.0M
2023-10-20 490.01 490.01 477.73 480.29 0.0M
2023-10-19 499.21 505.18 495.00 496.80 0.0M
2023-10-18 492.58 512.29 492.58 498.98 0.0M
2023-10-17 488.00 498.99 483.93 497.52 0.1M
2023-10-16 485.06 489.51 482.20 485.03 0.0M
2023-10-13 484.88 487.19 482.00 484.99 0.0M
2023-10-12 480.01 486.03 476.71 482.01 0.0M
2023-10-11 486.00 486.03 480.01 481.00 0.1M
2023-10-10 485.00 492.00 481.86 484.32 0.0M
2023-10-09 473.11 483.35 470.82 481.06 0.0M
2023-10-06 472.00 476.99 470.00 476.96 0.0M
2023-10-05 470.00 475.16 465.00 475.16 0.0M
2023-10-04 466.00 469.27 461.00 469.02 0.0M
2023-10-03 470.00 470.00 465.00 466.65 0.0M
2023-10-02 479.00 479.00 470.90 471.28 0.0M
2023-09-29 485.50 485.50 476.00 477.60 0.0M
2023-09-28 481.20 486.00 481.20 485.30 0.0M
2023-09-27 484.00 487.90 481.03 481.03 0.0M
2023-09-26 482.21 482.21 472.00 473.01 0.0M
2023-09-25 475.00 480.00 475.00 479.19 0.0M
2023-09-22 486.00 486.00 474.00 474.62 0.0M
2023-09-21 488.00 488.00 482.01 482.60 0.0M
2023-09-20 493.00 494.91 488.00 488.00 0.0M
2023-09-19 493.00 494.41 487.35 487.35 0.0M
2023-09-18 490.00 493.00 490.00 492.98 0.0M
2023-09-15 496.00 496.00 490.81 495.57 0.0M
2023-09-14 504.99 504.99 499.00 499.01 0.0M
2023-09-13 502.66 502.66 495.00 495.25 0.0M
2023-09-12 496.99 502.03 492.01 499.21 0.0M
2023-09-11 498.00 498.00 491.99 491.99 0.0M
2023-09-08 490.00 497.00 489.02 496.24 0.0M
2023-09-07 494.96 495.00 494.50 494.50 0.0M
2023-09-06 501.37 501.37 495.00 499.90 0.0M
2023-09-05 499.00 499.05 494.50 497.48 0.0M
2023-09-04 493.50 493.50 493.50 493.50 0.0M
2023-09-01 496.00 496.00 493.50 493.50 0.0M
2023-08-31 485.00 489.51 483.12 485.25 0.0M
2023-08-30 487.00 488.49 486.00 486.70 0.0M
2023-08-29 480.01 491.87 480.01 487.18 0.0M
2023-08-28 480.01 484.99 479.02 480.12 0.0M
2023-08-25 479.00 480.22 476.80 480.22 0.0M
2023-08-24 479.92 482.00 479.50 480.01 0.0M
2023-08-23 481.90 481.90 473.86 477.15 0.0M
2023-08-22 493.84 493.84 481.00 482.36 0.0M
2023-08-21 499.79 499.79 490.15 493.84 0.0M
2023-08-18 499.00 500.00 494.90 495.01 0.0M
2023-08-17 501.00 503.49 499.60 503.49 0.0M
2023-08-16 515.00 515.00 501.00 501.00 0.0M
2023-08-15 521.00 521.00 510.61 512.53 0.0M
2023-08-14 530.00 530.00 525.00 525.00 0.0M
2023-08-11 525.00 532.97 525.00 530.00 0.0M
2023-08-10 528.31 528.32 524.01 525.02 0.0M
2023-08-09 538.40 538.40 526.12 528.32 0.0M
2023-08-08 540.18 540.18 525.00 538.40 0.0M
2023-08-07 538.00 543.09 538.00 542.27 0.0M
2023-08-04 540.00 542.33 532.56 534.79 0.0M
2023-08-03 528.17 545.00 528.17 543.50 0.0M
2023-08-02 526.00 531.00 526.00 531.00 0.0M
2023-08-01 531.00 533.82 527.64 531.96 0.0M
2023-07-31 533.00 539.48 531.48 536.67 0.0M
2023-07-28 537.00 537.00 528.91 532.99 0.0M
2023-07-27 541.60 543.64 535.80 540.98 0.0M
2023-07-26 545.50 547.99 542.02 547.99 0.0M
2023-07-25 549.12 551.73 542.53 543.63 0.0M
2023-07-24 548.00 554.99 545.01 546.37 0.0M
2023-07-21 533.80 544.00 532.06 543.21 0.0M
2023-07-20 527.69 534.90 527.69 534.90 0.0M
2023-07-19 518.00 530.06 515.00 527.00 0.0M
2023-07-18 497.00 516.00 497.00 513.92 0.0M
2023-07-17 494.22 496.08 492.58 492.66 0.0M
2023-07-14 507.59 507.59 487.00 487.15 0.0M
2023-07-13 499.80 504.02 498.01 499.50 0.0M
2023-07-12 497.24 500.98 492.68 494.32 0.0M
2023-07-11 487.00 497.24 486.00 494.50 0.0M
2023-07-10 488.00 491.00 486.53 486.55 0.0M
2023-07-07 487.00 493.73 487.00 492.00 0.0M
2023-07-06 492.00 492.00 484.80 488.68 0.0M
2023-07-05 509.00 509.00 493.98 495.00 0.0M
2023-07-04 500.00 502.01 500.00 502.01 0.0M
2023-07-03 490.01 501.99 490.01 499.00 0.0M
2023-06-30 495.00 497.99 491.50 495.25 0.0M
2023-06-29 491.36 497.03 490.00 491.44 0.0M
2023-06-28 480.50 482.03 477.02 478.48 0.0M
2023-06-27 480.06 489.05 480.05 483.96 0.0M
2023-06-26 480.00 483.99 479.94 483.99 0.0M
2023-06-23 477.00 480.99 475.00 475.00 0.0M
2023-06-22 488.10 488.10 480.00 480.77 0.0M
2023-06-21 498.20 498.20 490.00 491.51 0.0M
2023-06-20 500.00 500.00 491.00 498.20 0.1M
2023-06-19 501.57 509.99 501.57 509.99 0.0M
2023-06-16 503.12 503.12 498.00 501.57 0.0M
2023-06-15 498.00 503.10 493.01 503.01 0.0M
2023-06-14 508.00 508.00 498.17 498.17 0.0M
2023-06-13 508.00 514.99 505.21 508.79 0.0M
2023-06-12 506.00 507.00 501.00 503.90 0.0M
2023-06-09 505.00 509.21 505.00 505.00 0.0M
2023-06-08 513.91 513.91 505.03 508.79 0.0M
2023-06-07 509.16 514.00 506.76 513.05 0.0M
2023-06-06 497.98 513.58 497.98 508.65 0.0M
2023-06-05 507.98 507.98 496.77 499.43 0.0M
2023-06-02 490.00 507.99 490.00 504.70 0.0M
2023-06-01 485.00 493.17 485.00 486.72 0.1M
2023-05-31 499.15 499.15 486.00 491.98 0.0M
2023-05-30 518.99 518.99 492.50 498.74 0.1M
2023-05-29 498.00 510.00 498.00 510.00 0.0M
2023-05-26 501.59 501.95 493.00 499.78 0.0M
2023-05-25 500.00 506.39 500.00 502.34 0.0M
2023-05-24 514.76 514.79 496.93 503.06 0.0M
2023-05-23 515.00 522.74 514.43 514.75 0.1M
2023-05-22 508.79 508.79 502.01 507.20 0.2M
2023-05-19 505.00 505.54 496.40 499.50 0.0M
2023-05-18 500.00 502.40 499.20 501.00 0.0M
2023-05-17 496.00 504.99 493.64 502.40 0.0M
2023-05-16 484.42 484.42 478.00 478.00 0.0M
2023-05-15 485.00 487.91 480.01 480.01 0.0M
2023-05-12 481.89 481.89 474.01 476.55 0.0M
2023-05-11 476.00 484.49 476.00 482.29 0.2M
2023-05-10 490.00 490.22 477.00 480.26 0.0M
2023-05-09 490.00 493.50 486.25 493.39 0.0M
2023-05-08 496.99 498.41 493.00 493.48 0.0M
2023-05-05 493.00 495.00 490.00 495.00 0.0M
2023-05-04 490.00 494.15 484.00 485.27 0.0M
2023-05-03 506.00 512.00 500.00 500.91 0.0M
2023-05-02 520.00 524.51 502.00 505.49 0.0M
2023-04-28 519.07 528.82 519.07 524.51 0.0M
2023-04-27 522.00 523.00 522.00 522.97 0.0M
2023-04-26 522.00 522.45 513.01 513.02 0.0M
2023-04-25 527.00 531.82 522.01 522.01 0.0M
2023-04-24 538.19 538.19 534.00 534.80 0.0M
2023-04-21 535.34 539.00 534.50 538.21 0.0M
2023-04-20 540.00 544.99 538.00 538.03 0.0M
2023-04-19 551.99 551.99 538.01 543.50 0.0M
2023-04-18 554.00 554.00 540.00 551.27 0.0M
2023-04-17 533.80 548.21 533.80 546.75 0.0M
2023-04-14 533.81 535.03 529.01 531.63 0.0M
2023-04-13 515.00 516.59 514.00 514.68 0.0M
2023-04-12 521.50 523.00 513.01 514.96 0.0M
2023-04-11 510.00 522.99 510.00 522.99 0.0M
2023-04-10 505.50 512.54 505.00 505.50 0.0M
2023-04-05 508.00 509.20 500.00 505.50 0.0M
2023-04-04 519.00 519.00 503.00 506.89 0.0M
2023-04-03 517.00 520.28 512.01 519.04 0.0M
2023-03-31 514.20 515.10 510.11 514.72 0.0M
2023-03-30 522.90 524.15 509.15 510.27 0.0M
2023-03-29 515.00 522.74 515.00 517.01 0.0M
2023-03-28 522.70 524.15 513.00 513.00 0.0M
2023-03-27 512.99 525.49 512.99 525.00 0.0M
2023-03-24 496.00 504.99 491.00 501.16 0.0M
2023-03-23 518.00 520.00 500.00 505.52 0.0M
2023-03-22 530.00 531.09 513.80 515.18 0.0M
2023-03-21 529.00 544.31 529.00 533.87 0.0M
2023-03-17 544.00 544.00 521.02 528.37 0.0M
2023-03-16 540.00 552.80 540.00 544.05 0.0M
2023-03-15 534.00 540.99 525.00 539.09 0.0M
2023-03-14 560.00 561.57 530.00 534.36 0.0M
2023-03-13 550.00 558.00 528.00 542.98 0.1M
2023-03-10 570.00 570.00 536.00 559.00 0.0M
2023-03-09 586.49 586.49 550.39 557.55 0.0M
2023-03-08 590.00 593.27 583.03 586.49 0.0M
2023-03-07 614.00 614.00 596.00 596.00 0.0M
2023-03-06 615.00 622.00 613.00 613.01 0.0M
2023-03-03 610.70 613.50 610.01 613.50 0.0M
2023-03-02 615.00 615.00 598.04 606.60 0.0M
2023-03-01 622.00 623.99 616.75 619.98 0.0M
2023-02-28 628.55 630.88 628.03 628.03 0.0M
2023-02-27 632.00 639.99 626.01 626.01 0.0M
2023-02-24 628.00 631.98 624.01 630.00 0.0M
2023-02-23 626.29 633.40 625.00 631.00 0.0M
2023-02-22 628.00 633.00 624.26 632.39 0.0M
2023-02-21 640.00 640.00 632.70 639.58 0.0M
2023-02-17 649.99 649.99 643.00 648.50 0.0M
2023-02-16 662.92 663.53 654.00 655.07 0.0M
2023-02-15 656.14 663.55 656.14 663.54 0.0M
2023-02-14 663.55 666.73 657.21 662.81 0.0M
2023-02-13 660.00 667.78 660.00 660.01 0.0M
2023-02-10 659.00 664.00 659.00 664.00 0.0M
2023-02-09 685.00 685.00 670.00 671.76 0.0M
2023-02-08 694.00 698.00 691.06 692.00 0.0M
2023-02-07 692.80 702.89 690.00 695.35 0.0M
2023-02-03 678.00 694.00 678.00 687.77 0.0M
2023-02-02 672.83 676.98 665.27 671.00 0.0M
2023-02-01 671.82 675.21 665.01 672.39 0.0M
2023-01-31 660.41 664.00 654.03 664.00 0.0M
2023-01-30 663.60 667.41 663.60 663.60 0.0M
2023-01-27 666.00 671.21 665.00 668.00 0.0M
2023-01-26 660.00 662.62 656.25 662.46 0.0M
2023-01-25 649.99 657.00 649.00 654.33 0.2M
2023-01-24 642.61 655.00 642.61 650.00 0.0M
2023-01-23 639.55 647.69 639.55 645.58 0.0M
2023-01-20 630.00 639.53 628.20 639.00 0.0M
2023-01-19 627.00 637.00 627.00 630.01 0.0M
2023-01-18 635.00 639.59 632.00 634.39 0.0M
2023-01-17 660.00 660.00 644.01 648.71 0.0M
2023-01-16 660.00 660.00 660.00 660.00 0.0M
2023-01-13 651.00 663.51 630.00 663.51 0.0M
2023-01-12 659.35 660.00 649.00 649.90 0.0M
2023-01-11 654.15 654.15 647.94 650.00 0.0M
2023-01-10 648.00 652.21 648.00 650.00 0.0M
2023-01-09 658.27 660.36 648.00 648.00 0.0M
2023-01-06 658.12 660.37 646.87 658.27 0.0M
2023-01-05 661.43 661.43 661.43 661.43 0.0M
2023-01-04 659.00 669.50 655.21 667.00 0.0M
2023-01-03 650.00 656.81 645.00 645.41 0.0M
2023-01-02 639.61 650.00 639.61 650.00 0.0M