Bank of America

BAC
🏛️ メキシコ →
960.47
最終更新: 2025-09-25
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
2023-12-29 569.00 570.00 569.00 570.01 0.0M
2023-12-28 571.00 574.99 571.00 575.00 0.0M
2023-12-27 569.20 569.20 569.20 569.20 0.0M
2023-12-26 573.98 574.98 570.00 575.71 0.0M
2023-12-22 568.35 568.83 567.00 566.02 0.0M
2023-12-21 564.32 564.32 562.00 566.73 0.0M
2023-12-20 569.50 575.00 566.00 565.02 0.0M
2023-12-19 570.00 570.00 565.05 571.02 0.0M
2023-12-18 580.86 580.86 573.00 573.72 0.0M
2023-12-15 582.02 582.02 575.00 576.54 0.0M
2023-12-14 554.00 587.99 554.00 580.95 0.0M
2023-12-13 537.18 550.00 535.00 549.00 0.0M
2023-12-11 537.64 537.64 537.00 539.49 0.0M
2023-12-08 540.08 540.08 538.20 535.39 0.0M
2023-12-07 529.00 539.41 529.00 535.10 0.0M
2023-12-06 542.00 543.01 529.76 529.76 0.0M
2023-12-05 535.00 535.00 531.00 531.29 0.0M
2023-12-04 533.00 540.00 533.00 537.47 0.0M
2023-12-01 527.00 533.00 527.00 530.34 0.0M
2023-11-30 527.00 530.00 526.45 527.61 0.0M
2023-11-29 512.50 525.55 512.50 526.20 0.0M
2023-11-28 507.00 507.99 505.07 504.54 0.0M
2023-11-27 509.96 509.96 508.00 507.01 0.0M
2023-11-24 509.99 510.26 509.99 508.00 0.0M
2023-11-23 508.00 508.00 508.00 508.00 0.0M
2023-11-22 509.00 510.85 506.31 508.00 0.0M
2023-11-21 514.11 514.99 512.09 510.00 0.0M
2023-11-17 512.00 515.00 512.00 517.26 0.0M
2023-11-16 513.00 513.00 507.43 509.63 0.0M
2023-11-15 506.01 515.37 506.01 514.81 0.0M
2023-11-14 500.00 510.00 500.00 506.02 0.0M
2023-11-13 487.00 488.95 485.55 489.00 0.0M
2023-11-10 490.00 490.00 485.00 486.65 0.0M
2023-11-09 485.00 486.80 485.00 489.66 0.0M
2023-11-08 488.00 490.84 488.00 486.17 0.0M
2023-11-07 493.50 495.20 492.00 492.62 0.0M
2023-11-06 497.00 497.34 492.68 495.98 0.0M
2023-11-03 498.00 499.96 492.00 495.89 0.0M
2023-11-01 473.39 476.20 469.32 471.66 0.0M
2023-10-31 468.00 474.80 468.00 473.39 0.0M
2023-10-30 459.50 464.00 458.00 466.50 0.0M
2023-10-27 461.00 465.12 455.11 456.92 0.0M
2023-10-26 476.00 478.00 473.00 475.35 0.0M
2023-10-25 464.00 470.00 464.00 468.89 0.0M
2023-10-24 470.00 470.00 465.03 465.24 0.0M
2023-10-23 475.00 475.00 464.40 464.46 0.0M
2023-10-20 485.00 485.00 481.00 480.29 0.0M
2023-10-19 501.60 505.20 492.02 496.80 0.0M
2023-10-18 492.58 508.50 492.58 498.98 0.0M
2023-10-17 488.40 499.00 488.40 497.52 0.0M
2023-10-16 484.99 486.02 482.20 485.03 0.0M
2023-10-13 483.00 483.00 482.00 484.99 0.0M
2023-10-12 477.04 482.70 477.04 482.01 0.0M
2023-10-11 484.50 484.50 480.75 481.00 0.0M
2023-10-10 485.00 490.00 484.00 484.32 0.0M
2023-10-09 475.00 480.00 473.25 481.06 0.0M
2023-10-06 472.11 476.50 470.00 476.96 0.0M
2023-10-05 469.75 475.16 469.75 475.16 0.0M
2023-10-04 466.00 466.70 462.00 469.02 0.0M
2023-10-03 468.00 470.00 464.00 466.65 0.0M
2023-10-02 477.60 479.00 470.90 471.28 0.0M
2023-09-29 481.00 481.00 477.00 477.60 0.0M
2023-09-28 482.40 485.00 482.40 485.30 0.0M
2023-09-27 484.00 485.05 484.00 481.03 0.0M
2023-09-26 477.00 478.00 472.00 473.01 0.0M
2023-09-25 478.00 479.18 478.00 479.19 0.0M
2023-09-22 483.00 484.00 474.86 474.62 0.0M
2023-09-21 488.00 488.00 483.00 482.60 0.0M
2023-09-20 488.40 492.00 488.00 488.00 0.0M
2023-09-19 492.00 492.00 488.00 487.35 0.0M
2023-09-18 491.85 491.85 491.30 492.98 0.0M
2023-09-15 495.25 496.00 491.97 495.57 0.0M
2023-09-14 496.79 503.00 496.79 499.01 0.0M
2023-09-13 497.00 497.00 494.40 495.25 0.0M
2023-09-12 496.00 502.03 496.00 499.21 0.0M
2023-09-11 499.20 500.39 492.80 491.99 0.0M
2023-09-08 498.00 499.00 496.00 496.24 0.0M
2023-09-07 495.00 496.00 494.40 494.50 0.0M
2023-09-06 497.00 501.00 495.20 499.90 0.0M
2023-09-05 499.90 499.90 495.60 497.48 0.0M
2023-09-04 493.50 493.50 493.50 493.50 0.0M
2023-09-01 488.98 495.00 488.98 493.50 0.0M
2023-08-31 485.00 485.16 483.50 485.25 0.0M
2023-08-30 487.50 492.00 485.55 486.70 0.0M
2023-08-29 487.00 491.00 487.00 487.18 0.0M
2023-08-28 484.00 484.19 480.70 480.12 0.0M
2023-08-25 478.00 480.22 476.80 480.22 0.0M
2023-08-24 479.92 482.00 476.90 480.01 0.0M
2023-08-23 481.00 481.00 473.86 477.15 0.0M
2023-08-22 490.00 490.00 481.60 482.36 0.0M
2023-08-21 492.40 492.40 490.80 493.84 0.0M
2023-08-18 498.00 500.00 495.00 495.01 0.0M
2023-08-17 501.00 502.00 500.00 503.49 0.0M
2023-08-16 510.00 510.45 502.00 501.00 0.1M
2023-08-15 521.00 521.00 512.50 512.53 0.0M
2023-08-14 530.00 530.00 524.60 525.00 0.0M
2023-08-11 531.00 532.95 529.62 530.00 0.0M
2023-08-10 524.17 527.00 524.01 525.02 0.0M
2023-08-09 538.40 538.40 527.14 528.32 0.0M
2023-08-08 529.00 531.20 521.40 538.40 0.0M
2023-08-07 541.37 543.09 539.00 542.27 0.0M
2023-08-04 538.10 538.10 534.00 534.79 0.0M
2023-08-03 540.50 544.00 540.50 543.50 0.0M
2023-08-02 529.00 530.89 527.00 531.00 0.0M
2023-08-01 531.00 533.00 531.00 531.96 0.0M
2023-07-31 538.50 538.50 533.50 536.67 0.0M
2023-07-28 533.50 535.90 531.00 532.99 0.0M
2023-07-27 541.00 541.00 539.00 540.98 0.0M
2023-07-26 545.50 547.58 543.40 547.99 0.0M
2023-07-25 551.46 551.46 543.63 543.63 0.0M
2023-07-24 544.00 552.05 544.00 546.37 0.0M
2023-07-21 540.00 543.00 534.00 543.21 0.0M
2023-07-20 530.10 533.99 530.10 534.90 0.0M
2023-07-19 516.85 530.13 516.85 527.00 0.0M
2023-07-18 501.92 516.85 501.92 513.92 0.0M
2023-07-17 494.22 495.00 491.40 492.66 0.0M
2023-07-14 492.35 492.35 487.20 487.15 0.0M
2023-07-13 503.00 503.00 497.43 499.50 0.0M
2023-07-12 500.00 500.00 496.00 494.32 0.0M
2023-07-11 486.00 495.00 486.00 494.50 0.0M
2023-07-10 490.00 491.00 488.00 486.55 0.0M
2023-07-07 489.45 491.80 488.67 492.00 0.0M
2023-07-06 487.00 490.00 485.00 488.68 0.0M
2023-07-05 505.00 505.00 497.00 495.00 0.0M
2023-07-04 500.00 507.00 500.00 502.01 0.0M
2023-07-03 494.00 501.96 494.00 499.00 0.0M
2023-06-30 493.41 495.45 493.00 495.25 0.0M
2023-06-29 487.00 492.10 487.00 491.44 0.0M
2023-06-28 477.16 480.00 477.16 478.48 0.0M
2023-06-27 483.00 487.00 483.00 483.96 0.0M
2023-06-26 483.00 484.00 483.00 483.99 0.0M
2023-06-23 478.00 478.00 475.00 475.00 0.0M
2023-06-22 494.38 495.00 479.75 480.77 0.0M
2023-06-21 496.00 496.00 490.00 491.51 0.0M
2023-06-20 510.00 510.00 491.50 498.20 0.0M
2023-06-19 509.99 509.99 509.99 509.99 0.0M
2023-06-16 505.00 505.00 498.50 501.57 0.0M
2023-06-15 496.50 503.10 496.50 503.01 0.0M
2023-06-14 505.50 506.00 498.56 498.17 0.0M
2023-06-13 508.00 511.99 505.85 508.79 0.0M
2023-06-12 509.99 509.99 501.00 503.90 0.0M
2023-06-09 505.00 508.00 505.00 505.00 0.0M
2023-06-08 508.10 509.50 506.00 508.79 0.0M
2023-06-07 511.00 513.00 510.00 513.05 0.0M
2023-06-06 506.30 513.20 506.00 508.65 0.0M
2023-06-05 499.00 502.80 497.15 499.43 0.0M
2023-06-02 490.00 507.73 490.00 504.70 0.0M
2023-06-01 481.14 490.00 481.14 486.72 0.0M
2023-05-31 492.00 492.00 488.00 491.98 0.0M
2023-05-30 515.00 515.00 494.00 498.74 0.0M
2023-05-29 510.00 510.00 510.00 510.00 0.0M
2023-05-26 495.00 499.00 492.50 499.78 0.0M
2023-05-25 501.20 503.00 501.20 502.34 0.0M
2023-05-24 504.00 504.85 500.00 503.06 0.0M
2023-05-23 521.50 521.50 513.55 514.75 0.0M
2023-05-22 505.20 507.22 502.80 507.20 0.0M
2023-05-19 501.00 505.52 497.82 499.50 0.0M
2023-05-18 501.30 502.00 497.00 501.00 0.0M
2023-05-17 483.20 504.00 483.20 502.40 0.0M
2023-05-16 484.39 484.39 479.00 478.00 0.0M
2023-05-15 482.22 486.78 481.08 480.01 0.0M
2023-05-12 481.89 481.89 474.40 476.55 0.0M
2023-05-11 479.18 483.36 479.05 482.29 0.0M
2023-05-10 493.00 493.00 476.00 480.26 0.0M
2023-05-09 490.00 490.00 488.00 493.39 0.0M
2023-05-08 500.00 500.00 493.00 493.48 0.0M
2023-05-05 495.00 495.00 493.73 495.00 0.0M
2023-05-04 491.00 491.00 484.00 485.27 0.0M
2023-05-03 512.00 512.00 500.03 500.91 0.0M
2023-05-02 510.00 510.00 500.64 505.49 0.0M
2023-04-28 519.07 526.00 519.07 524.51 0.0M
2023-04-27 523.00 523.50 522.97 522.97 0.0M
2023-04-26 520.00 520.75 513.40 513.02 0.0M
2023-04-25 528.00 528.30 524.50 522.01 0.0M
2023-04-24 535.93 535.93 534.00 534.80 0.0M
2023-04-21 535.80 535.80 535.80 538.21 0.0M
2023-04-20 539.71 543.00 538.00 538.03 0.0M
2023-04-19 543.00 543.50 540.00 543.50 0.0M
2023-04-18 550.00 553.00 542.00 551.27 0.0M
2023-04-17 544.00 548.21 542.00 546.75 0.0M
2023-04-14 534.00 534.20 529.40 531.63 0.0M
2023-04-13 515.00 517.00 514.50 514.68 0.0M
2023-04-12 515.00 521.63 514.00 514.96 0.0M
2023-04-11 510.50 521.52 510.50 522.99 0.0M
2023-04-10 512.00 512.00 505.00 505.50 0.0M
2023-04-05 500.00 508.00 500.00 505.50 0.0M
2023-04-04 519.04 520.00 502.50 506.89 0.0M
2023-04-03 519.58 519.58 516.00 519.04 0.0M
2023-03-31 512.00 515.10 510.47 514.72 0.0M
2023-03-30 520.00 520.00 509.42 510.27 0.0M
2023-03-29 515.00 521.00 515.00 517.01 0.0M
2023-03-28 521.77 522.70 513.00 513.00 0.0M
2023-03-27 516.00 525.00 516.00 525.00 0.0M
2023-03-24 502.00 502.00 490.00 501.16 0.0M
2023-03-23 520.00 520.00 500.00 505.52 0.0M
2023-03-22 530.00 530.00 513.00 515.18 0.0M
2023-03-21 538.06 540.55 532.00 533.87 0.0M
2023-03-17 541.50 541.50 524.00 528.37 0.0M
2023-03-16 540.00 553.00 540.00 544.05 0.0M
2023-03-15 535.00 539.21 528.00 539.09 0.0M
2023-03-14 552.00 553.00 530.00 534.36 0.1M
2023-03-13 541.00 558.00 528.00 542.98 0.0M
2023-03-10 570.00 570.00 536.40 559.00 0.0M
2023-03-09 575.00 575.00 555.30 557.55 0.0M
2023-03-08 590.00 592.31 583.50 586.49 0.0M
2023-03-07 610.00 610.00 597.00 596.00 0.0M
2023-03-06 620.00 620.00 613.00 613.01 0.0M
2023-03-03 617.00 617.00 612.01 613.50 0.0M
2023-03-02 601.72 604.00 601.72 606.60 0.0M
2023-03-01 616.75 616.75 616.75 619.98 0.0M
2023-02-28 628.03 628.03 628.03 628.03 0.0M
2023-02-27 639.00 639.00 631.01 626.01 0.0M
2023-02-24 625.20 625.20 625.20 630.00 0.0M
2023-02-23 625.27 630.00 625.00 631.00 0.0M
2023-02-22 628.00 633.00 628.00 632.39 0.0M
2023-02-21 633.30 637.09 633.30 639.58 0.0M
2023-02-20 648.50 648.50 648.50 648.50 0.0M
2023-02-17 643.00 648.50 643.00 648.50 0.0M
2023-02-16 662.92 663.08 655.75 655.07 0.0M
2023-02-15 659.00 660.00 659.00 663.54 0.0M
2023-02-14 661.45 661.45 661.45 662.81 0.0M
2023-02-13 663.03 663.03 663.03 660.01 0.0M
2023-02-10 659.87 664.00 659.00 664.00 0.0M
2023-02-09 682.00 682.00 670.00 671.76 0.0M
2023-02-08 691.80 691.80 691.50 692.00 0.0M
2023-02-07 692.80 701.80 692.80 695.35 0.0M
2023-02-03 678.00 694.00 678.00 687.77 0.0M
2023-02-02 675.90 676.00 670.00 671.00 0.0M
2023-02-01 664.00 674.00 664.00 672.39 0.0M
2023-01-31 659.50 664.00 659.50 664.00 0.0M
2023-01-30 663.60 663.60 663.60 663.60 0.0M
2023-01-27 666.00 670.00 665.75 668.00 0.0M
2023-01-26 658.00 662.46 658.00 662.46 0.0M
2023-01-25 652.00 657.00 652.00 654.33 0.0M
2023-01-24 655.00 655.00 650.00 650.00 0.0M
2023-01-23 643.00 647.00 643.00 645.58 0.0M
2023-01-20 632.30 639.00 632.30 639.00 0.0M
2023-01-19 631.00 637.00 627.00 630.01 0.0M
2023-01-18 635.00 639.59 632.50 634.39 0.0M
2023-01-17 649.00 649.00 641.30 648.71 0.0M
2023-01-16 660.00 660.00 660.00 660.00 0.0M
2023-01-13 638.00 657.50 636.00 663.51 0.0M
2023-01-12 660.00 660.00 650.00 649.90 0.0M
2023-01-11 653.00 653.00 652.00 650.00 0.0M
2023-01-10 648.00 652.00 648.00 650.00 0.0M
2023-01-09 658.00 658.00 647.40 648.00 0.0M
2023-01-06 650.00 660.37 650.00 658.27 0.0M
2023-01-05 661.43 661.43 661.43 661.43 0.0M
2023-01-04 656.58 669.50 656.58 667.00 0.0M
2023-01-03 649.65 657.28 647.00 645.41 0.0M
2023-01-02 650.00 650.00 650.00 650.00 0.0M