Arrowmark Financial Corp (BANX)

BANX
🏛️ アメリカ →
22.13
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
2021-12-31 22.32 22.32 21.54 21.97 0.0M
2021-12-30 21.66 21.99 21.52 21.61 0.0M
2021-12-29 22.00 22.00 21.50 21.50 0.0M
2021-12-28 22.69 23.00 21.42 22.11 0.0M
2021-12-27 22.68 24.19 22.43 22.67 0.0M
2021-12-23 22.54 22.75 22.40 22.65 0.0M
2021-12-22 22.10 22.75 22.10 22.45 0.0M
2021-12-21 22.00 22.25 21.59 22.08 0.0M
2021-12-20 21.50 22.25 21.50 21.99 0.0M
2021-12-17 21.90 21.90 21.55 21.60 0.0M
2021-12-16 21.59 22.12 21.50 21.59 0.0M
2021-12-15 21.60 22.00 21.50 22.00 0.0M
2021-12-14 21.73 22.08 21.56 21.90 0.0M
2021-12-13 22.00 22.02 21.31 21.79 0.0M
2021-12-10 21.95 22.29 21.70 21.73 0.0M
2021-12-09 22.09 22.35 21.86 22.25 0.0M
2021-12-08 22.30 22.37 21.29 22.20 0.0M
2021-12-07 21.60 22.34 21.55 22.27 0.0M
2021-12-06 21.54 21.94 21.50 21.60 0.0M
2021-12-03 21.35 21.55 21.20 21.50 0.0M
2021-12-02 21.38 21.55 21.21 21.45 0.0M
2021-12-01 21.46 21.54 21.10 21.20 0.0M
2021-11-30 21.48 21.75 21.10 21.50 0.0M
2021-11-29 21.98 21.98 21.41 21.48 0.0M
2021-11-26 21.94 21.98 21.55 21.55 0.0M
2021-11-24 22.00 22.00 21.55 21.99 0.0M
2021-11-23 21.65 22.01 21.60 22.01 0.0M
2021-11-22 21.61 22.00 21.61 21.77 0.0M
2021-11-19 21.55 21.83 21.55 21.68 0.0M
2021-11-18 22.00 22.00 21.52 21.67 0.0M
2021-11-17 22.13 22.50 21.51 21.90 0.0M
2021-11-16 21.91 22.36 21.88 21.99 0.0M
2021-11-15 22.13 22.50 22.01 22.05 0.0M
2021-11-12 22.24 22.25 22.00 22.18 0.0M
2021-11-11 22.09 22.17 22.09 22.17 0.0M
2021-11-10 22.26 22.32 22.00 22.00 0.0M
2021-11-09 22.22 22.43 22.14 22.37 0.0M
2021-11-08 22.37 22.50 22.10 22.34 0.0M
2021-11-05 22.52 22.74 22.50 22.58 0.0M
2021-11-04 22.50 22.65 22.50 22.53 0.0M
2021-11-03 22.58 22.70 22.58 22.70 0.0M
2021-11-02 22.65 22.70 22.60 22.60 0.0M
2021-11-01 22.60 22.70 22.60 22.65 0.0M
2021-10-29 22.73 22.74 22.51 22.63 0.0M
2021-10-28 22.73 22.74 22.51 22.68 0.0M
2021-10-27 22.73 22.74 22.65 22.65 0.0M
2021-10-26 22.70 22.70 22.56 22.58 0.0M
2021-10-25 22.38 22.68 22.38 22.63 0.0M
2021-10-22 22.30 22.50 22.30 22.37 0.0M
2021-10-21 22.03 22.50 22.03 22.30 0.1M
2021-10-20 22.39 22.39 22.00 22.00 0.0M
2021-10-19 22.35 22.38 22.25 22.25 0.0M
2021-10-18 22.36 22.40 22.26 22.38 0.0M
2021-10-15 22.28 22.40 22.15 22.38 0.0M
2021-10-14 22.28 22.40 22.16 22.22 0.0M
2021-10-13 22.10 22.28 22.02 22.04 0.0M
2021-10-12 22.21 22.28 22.03 22.05 0.0M
2021-10-11 22.07 22.24 21.88 22.24 0.0M
2021-10-08 22.24 22.28 22.00 22.03 0.0M
2021-10-07 22.08 22.25 22.07 22.17 0.0M
2021-10-06 22.13 22.13 21.70 21.96 0.0M
2021-10-05 22.32 22.32 22.11 22.11 0.0M
2021-10-04 22.09 22.24 22.09 22.22 0.0M
2021-10-01 22.19 22.25 22.00 22.22 0.0M
2021-09-30 22.01 22.19 21.84 22.05 0.0M
2021-09-29 21.90 22.29 21.87 21.87 0.0M
2021-09-28 21.65 21.97 21.54 21.94 0.0M
2021-09-27 21.34 22.25 21.25 21.54 0.0M
2021-09-24 21.50 21.60 21.26 21.38 0.0M
2021-09-23 21.50 21.88 21.33 21.40 0.0M
2021-09-22 21.55 21.79 21.31 21.37 0.0M
2021-09-21 21.79 21.79 21.10 21.48 0.0M
2021-09-20 21.39 21.62 21.12 21.55 0.0M
2021-09-17 22.00 22.15 21.93 22.01 0.0M
2021-09-16 21.70 21.97 21.50 21.93 0.0M
2021-09-15 21.72 22.00 21.72 21.93 0.0M
2021-09-14 21.62 21.98 21.59 21.67 0.0M
2021-09-13 21.28 22.00 21.28 21.35 0.0M
2021-09-10 21.90 21.90 21.11 21.30 0.0M
2021-09-09 21.95 21.95 21.45 21.50 0.0M
2021-09-08 21.86 22.07 21.70 21.88 0.0M
2021-09-07 21.82 22.15 21.71 21.76 0.0M
2021-09-03 21.85 22.25 21.50 21.92 0.0M
2021-09-02 21.92 22.05 21.92 21.98 0.0M
2021-09-01 22.05 22.14 21.94 22.03 0.0M
2021-08-31 21.90 22.15 21.90 22.15 0.0M
2021-08-30 22.40 22.40 21.71 21.90 0.0M
2021-08-27 22.17 22.17 21.80 22.04 0.0M
2021-08-26 22.00 22.40 22.00 22.08 0.0M
2021-08-25 22.04 22.37 22.04 22.23 0.0M
2021-08-24 21.95 22.25 21.66 22.20 0.0M
2021-08-23 22.29 22.40 22.06 22.19 0.0M
2021-08-20 22.13 22.35 21.65 22.21 0.0M
2021-08-19 21.82 22.19 21.66 21.93 0.0M
2021-08-18 21.90 22.19 21.90 21.92 0.0M
2021-08-17 21.73 22.19 21.65 22.15 0.0M
2021-08-16 22.19 22.19 21.90 22.10 0.0M
2021-08-13 21.86 22.19 21.86 22.07 0.0M
2021-08-12 21.90 22.22 21.76 21.92 0.0M
2021-08-11 22.03 22.25 21.65 22.00 0.0M
2021-08-10 22.00 22.25 21.91 22.00 0.0M
2021-08-09 21.72 22.20 21.68 21.89 0.0M
2021-08-06 21.50 22.00 21.50 21.73 0.0M
2021-08-05 21.81 22.00 21.40 21.61 0.0M
2021-08-04 21.39 21.68 21.39 21.68 0.0M
2021-08-03 21.75 22.40 21.50 21.69 0.0M
2021-08-02 21.80 21.99 21.36 21.44 0.0M
2021-07-30 21.97 21.99 21.60 21.60 0.0M
2021-07-29 21.79 21.99 21.59 21.99 0.0M
2021-07-28 21.11 21.81 21.11 21.81 0.0M
2021-07-27 21.21 21.88 21.19 21.53 0.0M
2021-07-26 21.33 21.95 21.11 21.60 0.0M
2021-07-23 21.12 21.98 21.12 21.55 0.0M
2021-07-22 21.62 21.70 21.27 21.59 0.0M
2021-07-21 21.41 21.81 21.07 21.70 0.0M
2021-07-20 21.98 21.98 21.20 21.35 0.0M
2021-07-19 21.94 22.00 21.36 21.58 0.0M
2021-07-16 22.08 22.40 22.08 22.20 0.0M
2021-07-15 22.14 22.40 21.93 22.20 0.0M
2021-07-14 22.00 22.50 21.87 22.08 0.0M
2021-07-13 22.22 22.50 22.00 22.00 0.0M
2021-07-12 21.41 22.15 21.41 22.06 0.0M
2021-07-09 21.69 21.95 21.25 21.89 0.0M
2021-07-08 21.70 21.80 21.24 21.56 0.0M
2021-07-07 21.94 21.95 21.53 21.70 0.0M
2021-07-06 21.95 21.95 21.51 21.78 0.0M
2021-07-02 22.30 22.60 21.95 21.95 0.0M
2021-07-01 21.95 22.38 21.95 22.24 0.0M
2021-06-30 21.91 22.41 21.90 22.01 0.0M
2021-06-29 22.06 22.67 21.91 22.18 0.0M
2021-06-28 22.09 22.09 21.18 21.92 0.0M
2021-06-25 21.97 22.00 21.37 21.86 0.0M
2021-06-24 21.19 21.99 21.01 21.99 0.0M
2021-06-23 21.15 21.50 20.87 21.00 0.0M
2021-06-22 21.50 21.55 21.21 21.22 0.0M
2021-06-21 21.71 21.98 21.34 21.75 0.0M
2021-06-18 21.82 21.97 21.61 21.80 0.0M
2021-06-17 22.20 22.25 22.00 22.20 0.0M
2021-06-16 22.20 22.36 22.10 22.20 0.0M
2021-06-15 22.20 22.20 22.08 22.10 0.0M
2021-06-14 22.09 22.20 22.00 22.14 0.0M
2021-06-11 22.10 22.19 21.96 22.04 0.0M
2021-06-10 22.00 22.20 21.86 22.09 0.0M
2021-06-09 21.95 22.17 21.95 21.95 0.0M
2021-06-08 21.76 22.00 21.76 21.95 0.0M
2021-06-07 21.86 22.20 21.86 22.07 0.0M
2021-06-04 21.90 22.38 21.84 22.18 0.0M
2021-06-03 21.56 21.93 21.34 21.85 0.0M
2021-06-02 21.75 21.90 21.49 21.70 0.0M
2021-06-01 21.74 21.92 21.60 21.70 0.0M
2021-05-28 21.78 21.92 21.60 21.81 0.0M
2021-05-27 21.78 21.90 21.72 21.90 0.0M
2021-05-26 21.77 21.77 21.60 21.68 0.0M
2021-05-25 21.82 21.90 21.20 21.65 0.0M
2021-05-24 21.50 21.92 21.37 21.75 0.0M
2021-05-21 21.50 21.50 21.30 21.43 0.0M
2021-05-20 21.36 21.50 21.17 21.30 0.0M
2021-05-19 21.00 21.39 21.00 21.27 0.0M
2021-05-18 20.81 21.37 20.81 21.00 0.0M
2021-05-17 20.97 21.28 20.80 20.80 0.0M
2021-05-14 21.00 21.39 20.90 21.20 0.0M
2021-05-13 21.29 21.38 20.81 21.25 0.0M
2021-05-12 20.84 20.85 20.70 20.77 0.0M
2021-05-11 20.99 20.99 20.70 20.71 0.0M
2021-05-10 20.88 20.88 20.64 20.71 0.0M
2021-05-07 21.00 21.10 20.85 20.86 0.0M
2021-05-06 20.83 21.24 20.60 21.02 0.0M
2021-05-05 20.32 20.92 20.24 20.88 0.0M
2021-05-04 20.05 20.33 20.00 20.33 0.0M
2021-05-03 19.88 20.05 19.88 20.03 0.0M
2021-04-30 19.83 20.10 19.82 19.91 0.0M
2021-04-29 19.89 19.96 19.87 19.96 0.0M
2021-04-28 19.86 19.95 19.82 19.90 0.0M
2021-04-27 19.85 19.90 19.81 19.82 0.0M
2021-04-26 19.90 19.90 19.87 19.88 0.0M
2021-04-23 19.89 19.95 19.76 19.88 0.0M
2021-04-22 19.91 19.91 19.80 19.89 0.0M
2021-04-21 19.80 19.95 19.80 19.90 0.0M
2021-04-20 19.85 19.95 19.72 19.86 0.0M
2021-04-19 19.79 20.00 19.65 19.95 0.0M
2021-04-16 19.80 19.80 19.64 19.80 0.0M
2021-04-15 19.84 19.85 19.70 19.77 0.0M
2021-04-14 19.85 19.90 19.61 19.78 0.0M
2021-04-13 19.66 19.95 19.51 19.88 0.0M
2021-04-12 19.85 19.95 19.52 19.52 0.0M
2021-04-09 19.95 19.95 19.80 19.89 0.0M
2021-04-08 19.92 19.97 19.88 19.90 0.0M
2021-04-07 19.92 19.95 19.88 19.90 0.0M
2021-04-06 19.88 19.95 19.82 19.92 0.0M
2021-04-05 19.70 19.96 19.60 19.76 0.0M
2021-04-01 19.83 19.97 19.37 19.61 0.0M
2021-03-31 19.95 19.95 19.70 19.79 0.0M
2021-03-30 19.72 19.95 19.69 19.72 0.0M
2021-03-29 19.80 19.98 19.65 19.76 0.0M
2021-03-26 19.72 19.94 19.72 19.79 0.0M
2021-03-25 19.98 19.98 19.65 19.74 0.0M
2021-03-24 19.94 19.95 19.79 19.85 0.0M
2021-03-23 19.86 20.00 19.76 19.88 0.0M
2021-03-22 20.00 20.02 19.81 19.81 0.0M
2021-03-19 19.58 19.99 19.54 19.90 0.0M
2021-03-18 19.95 20.00 19.65 19.75 0.0M
2021-03-17 20.00 20.07 19.72 19.99 0.0M
2021-03-16 20.04 20.68 20.04 20.24 0.1M
2021-03-15 20.46 20.67 20.10 20.18 0.1M
2021-03-12 20.20 20.53 20.10 20.52 0.0M
2021-03-11 20.20 20.98 20.20 20.26 0.0M
2021-03-10 21.00 21.00 20.02 20.10 0.1M
2021-03-09 20.71 20.99 20.35 20.42 0.0M
2021-03-08 20.40 20.88 19.92 20.44 0.0M
2021-03-05 20.88 21.39 20.07 20.40 0.0M
2021-03-04 21.04 21.48 20.24 20.28 0.0M
2021-03-03 21.00 21.40 20.62 21.00 0.0M
2021-03-02 20.87 21.80 20.73 20.90 0.0M
2021-03-01 20.89 21.20 20.60 20.70 0.0M
2021-02-26 20.25 20.87 20.10 20.52 0.0M
2021-02-25 20.19 20.40 20.10 20.39 0.0M
2021-02-24 20.25 20.38 20.23 20.37 0.0M
2021-02-23 20.12 20.22 20.10 20.14 0.0M
2021-02-22 20.39 20.40 19.92 20.10 0.0M
2021-02-19 20.15 20.40 20.15 20.40 0.0M
2021-02-18 20.18 20.40 20.10 20.10 0.0M
2021-02-17 20.11 20.40 20.11 20.31 0.0M
2021-02-16 19.85 20.38 19.75 20.32 0.0M
2021-02-12 20.03 20.17 19.84 19.84 0.0M
2021-02-11 20.14 20.39 19.87 19.88 0.0M
2021-02-10 20.18 20.49 19.85 20.39 0.0M
2021-02-09 20.19 20.69 19.97 20.01 0.0M
2021-02-08 20.15 20.62 19.78 20.45 0.0M
2021-02-05 20.00 20.29 19.90 20.24 0.0M
2021-02-04 19.95 20.00 19.75 20.00 0.0M
2021-02-03 19.91 20.00 19.60 19.95 0.0M
2021-02-02 19.60 19.86 19.58 19.73 0.0M
2021-02-01 19.93 19.93 19.59 19.60 0.0M
2021-01-29 19.90 19.90 19.77 19.87 0.0M
2021-01-28 19.31 19.98 19.31 19.78 0.0M
2021-01-27 19.50 20.00 19.42 19.57 0.0M
2021-01-26 19.56 20.00 19.37 19.55 0.0M
2021-01-25 19.90 19.90 19.30 19.50 0.0M
2021-01-22 19.82 20.00 19.82 19.96 0.0M
2021-01-21 19.85 20.00 19.75 19.95 0.0M
2021-01-20 19.85 20.00 19.85 19.85 0.0M
2021-01-19 19.90 20.00 19.80 19.83 0.0M
2021-01-15 19.93 20.20 19.88 19.88 0.0M
2021-01-14 19.97 20.20 19.76 19.93 0.0M
2021-01-13 19.90 20.02 19.75 19.84 0.0M
2021-01-12 20.05 20.20 19.76 19.78 0.0M
2021-01-11 19.81 20.01 19.81 19.95 0.0M
2021-01-08 19.98 20.19 19.75 20.12 0.0M
2021-01-07 20.12 20.49 19.72 19.78 0.0M
2021-01-06 19.76 20.31 19.43 19.94 0.0M
2021-01-05 19.25 19.87 19.00 19.68 0.0M
2021-01-04 19.24 19.25 18.89 19.22 0.0M