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
2024-12-31 20.93 21.05 20.80 20.98 0.0M
2024-12-30 20.98 21.07 20.45 20.84 0.0M
2024-12-27 21.03 21.27 20.77 21.17 0.0M
2024-12-26 20.98 21.15 20.74 21.03 0.0M
2024-12-24 21.00 21.58 21.00 21.50 0.1M
2024-12-23 20.62 20.93 20.45 20.93 0.0M
2024-12-20 20.80 20.87 20.63 20.70 0.0M
2024-12-19 20.65 20.91 20.64 20.76 0.0M
2024-12-18 20.74 21.04 20.63 20.75 0.0M
2024-12-17 21.04 21.04 20.72 20.74 0.0M
2024-12-16 20.75 20.99 20.70 20.94 0.0M
2024-12-13 20.70 20.79 20.70 20.77 0.0M
2024-12-12 20.78 20.80 20.70 20.76 0.0M
2024-12-11 20.81 20.93 20.72 20.76 0.0M
2024-12-10 20.88 20.96 20.72 20.89 0.0M
2024-12-09 20.94 21.01 20.75 20.91 0.0M
2024-12-06 20.87 21.05 20.69 20.87 0.0M
2024-12-05 20.93 21.10 20.83 20.94 0.0M
2024-12-04 20.71 20.93 20.52 20.78 0.0M
2024-12-03 20.63 20.90 20.63 20.81 0.0M
2024-12-02 20.61 20.80 20.52 20.80 0.0M
2024-11-29 20.73 20.73 20.59 20.70 0.0M
2024-11-27 20.71 20.73 20.51 20.68 0.0M
2024-11-26 20.85 20.94 20.68 20.74 0.0M
2024-11-25 20.78 20.96 20.59 20.86 0.0M
2024-11-22 20.97 20.97 20.57 20.84 0.0M
2024-11-21 20.60 20.99 20.60 20.80 0.0M
2024-11-20 20.50 20.77 20.39 20.77 0.0M
2024-11-19 20.13 20.49 20.13 20.40 0.0M
2024-11-18 20.57 20.57 20.16 20.28 0.0M
2024-11-15 20.10 20.60 20.10 20.40 0.0M
2024-11-14 20.77 20.77 20.20 20.25 0.0M
2024-11-13 20.62 20.80 20.41 20.58 0.0M
2024-11-12 20.77 21.09 20.66 20.72 0.0M
2024-11-11 21.26 21.26 20.75 20.82 0.0M
2024-11-08 20.70 20.99 20.52 20.97 0.0M
2024-11-07 20.83 20.83 20.37 20.42 0.0M
2024-11-06 21.28 21.28 20.42 20.43 0.1M
2024-11-05 21.15 21.37 21.03 21.10 0.1M
2024-11-04 20.74 21.17 20.66 21.01 0.1M
2024-11-01 20.62 20.74 20.40 20.74 0.0M
2024-10-31 20.92 20.95 20.55 20.65 0.0M
2024-10-30 20.73 21.02 20.55 20.94 0.0M
2024-10-29 20.60 20.71 20.43 20.71 0.0M
2024-10-28 20.29 20.57 20.22 20.54 0.0M
2024-10-25 20.23 20.31 20.15 20.20 0.0M
2024-10-24 20.12 20.64 20.08 20.23 0.0M
2024-10-23 20.30 20.54 20.14 20.15 0.0M
2024-10-22 20.03 20.56 20.03 20.49 0.0M
2024-10-21 20.50 20.80 19.88 20.08 0.0M
2024-10-18 20.41 20.68 20.37 20.48 0.1M
2024-10-17 20.33 20.63 20.24 20.59 0.0M
2024-10-16 20.41 20.41 20.20 20.24 0.0M
2024-10-15 19.70 20.94 19.70 20.51 0.0M
2024-10-14 19.80 19.98 19.57 19.65 0.0M
2024-10-11 20.12 20.12 19.80 19.89 0.0M
2024-10-10 20.26 20.40 20.12 20.14 0.0M
2024-10-09 20.43 20.66 20.39 20.40 0.0M
2024-10-08 20.55 20.81 20.25 20.44 0.0M
2024-10-07 20.50 20.55 20.19 20.47 0.0M
2024-10-04 20.58 20.58 20.30 20.34 0.0M
2024-10-03 20.47 20.50 20.30 20.48 0.0M
2024-10-02 20.43 20.60 20.30 20.40 0.0M
2024-10-01 20.79 20.83 20.41 20.47 0.0M
2024-09-30 20.79 21.00 20.41 20.69 0.0M
2024-09-27 20.28 20.72 20.28 20.70 0.0M
2024-09-26 20.87 21.20 20.29 20.30 0.0M
2024-09-25 21.50 21.50 21.37 21.40 0.0M
2024-09-24 21.35 21.49 21.28 21.33 0.0M
2024-09-23 21.30 21.67 21.28 21.34 0.0M
2024-09-20 21.15 21.44 21.10 21.23 0.0M
2024-09-19 20.78 21.46 20.78 21.15 0.0M
2024-09-18 20.43 20.80 20.43 20.64 0.0M
2024-09-17 20.24 20.65 20.24 20.46 0.0M
2024-09-16 20.20 20.50 20.16 20.22 0.0M
2024-09-13 20.41 20.49 20.15 20.22 0.0M
2024-09-12 20.61 20.61 20.23 20.25 0.0M
2024-09-11 20.52 20.55 20.31 20.48 0.0M
2024-09-10 20.48 20.51 20.35 20.44 0.0M
2024-09-09 20.30 20.50 20.29 20.37 0.0M
2024-09-06 20.30 20.38 20.25 20.30 0.0M
2024-09-05 20.35 20.55 20.28 20.28 0.0M
2024-09-04 20.33 20.50 20.25 20.35 0.0M
2024-09-03 20.58 20.63 20.36 20.40 0.0M
2024-08-30 20.39 20.75 20.39 20.65 0.0M
2024-08-29 20.36 20.70 20.36 20.50 0.0M
2024-08-28 20.34 20.75 20.34 20.46 0.0M
2024-08-27 20.32 20.50 20.30 20.30 0.0M
2024-08-26 20.25 20.46 20.17 20.30 0.0M
2024-08-23 20.01 20.35 19.96 20.21 0.0M
2024-08-22 19.94 20.15 19.90 20.00 0.0M
2024-08-21 20.00 20.18 19.81 19.85 0.0M
2024-08-20 19.87 19.95 19.83 19.85 0.0M
2024-08-19 19.59 19.95 19.59 19.81 0.0M
2024-08-16 19.22 19.58 19.21 19.49 0.0M
2024-08-15 19.53 19.65 19.25 19.34 0.0M
2024-08-14 19.42 19.65 19.37 19.44 0.0M
2024-08-13 19.38 19.54 19.20 19.44 0.0M
2024-08-12 19.23 19.38 19.23 19.38 0.0M
2024-08-09 19.24 19.54 19.20 19.30 0.0M
2024-08-08 19.05 19.54 19.05 19.26 0.0M
2024-08-07 19.14 19.43 19.06 19.15 0.0M
2024-08-06 18.96 19.21 18.93 19.05 0.0M
2024-08-05 19.10 19.33 18.92 19.00 0.0M
2024-08-02 19.29 19.45 19.15 19.29 0.0M
2024-08-01 19.60 19.63 19.30 19.30 0.0M
2024-07-31 19.34 19.67 19.34 19.59 0.0M
2024-07-30 19.08 19.50 19.08 19.48 0.0M
2024-07-29 19.32 19.50 19.15 19.15 0.0M
2024-07-26 19.41 19.42 19.20 19.21 0.0M
2024-07-25 19.57 19.82 19.30 19.30 0.0M
2024-07-24 19.57 19.74 19.57 19.58 0.0M
2024-07-23 19.26 19.67 19.26 19.60 0.0M
2024-07-22 19.36 19.50 19.23 19.39 0.0M
2024-07-19 19.19 19.45 19.10 19.34 0.0M
2024-07-18 19.21 19.25 19.19 19.19 0.0M
2024-07-17 19.10 19.38 19.00 19.27 0.0M
2024-07-16 19.17 19.32 19.00 19.10 0.0M
2024-07-15 19.10 19.20 18.99 19.18 0.0M
2024-07-12 18.75 19.19 18.75 19.14 0.0M
2024-07-11 18.75 19.25 18.75 18.79 0.0M
2024-07-10 18.75 18.88 18.75 18.75 0.0M
2024-07-09 18.66 18.83 18.66 18.76 0.0M
2024-07-08 18.81 18.94 18.61 18.66 0.0M
2024-07-05 18.80 18.86 18.50 18.74 0.0M
2024-07-03 18.65 18.80 18.57 18.76 0.0M
2024-07-02 18.45 18.60 18.45 18.58 0.0M
2024-07-01 18.49 18.57 18.40 18.45 0.1M
2024-06-28 18.58 18.60 18.42 18.44 0.0M
2024-06-27 18.40 18.47 18.32 18.45 0.0M
2024-06-26 18.41 18.50 18.29 18.40 0.0M
2024-06-25 18.66 18.66 18.43 18.50 0.0M
2024-06-24 18.50 18.80 18.50 18.55 0.0M
2024-06-21 19.00 19.20 18.75 18.84 0.0M
2024-06-20 18.62 19.07 18.62 19.00 0.0M
2024-06-18 18.40 18.69 18.40 18.62 0.0M
2024-06-17 18.33 18.45 18.33 18.45 0.0M
2024-06-14 18.55 18.57 18.36 18.41 0.0M
2024-06-13 18.50 18.72 18.41 18.49 0.0M
2024-06-12 18.56 18.74 18.46 18.50 0.0M
2024-06-11 18.40 18.55 18.32 18.45 0.0M
2024-06-10 18.31 18.51 18.31 18.40 0.0M
2024-06-07 18.31 18.40 18.30 18.31 0.0M
2024-06-06 18.41 18.41 18.25 18.35 0.0M
2024-06-05 18.29 18.37 18.25 18.35 0.0M
2024-06-04 18.23 18.40 18.15 18.22 0.0M
2024-06-03 18.25 18.34 18.01 18.20 0.0M
2024-05-31 18.05 18.10 17.95 18.05 0.0M
2024-05-30 18.15 18.20 17.91 18.00 0.0M
2024-05-29 18.29 18.30 18.02 18.02 0.0M
2024-05-28 18.28 18.54 18.28 18.29 0.0M
2024-05-24 18.26 18.39 18.26 18.31 0.0M
2024-05-23 18.35 18.45 18.30 18.32 0.0M
2024-05-22 18.34 18.64 18.26 18.39 0.0M
2024-05-21 18.54 18.54 18.31 18.33 0.0M
2024-05-20 18.38 18.51 18.31 18.41 0.0M
2024-05-17 18.20 18.31 18.09 18.31 0.0M
2024-05-16 18.12 18.25 18.12 18.15 0.0M
2024-05-15 18.15 18.42 18.12 18.12 0.0M
2024-05-14 18.12 18.20 18.08 18.12 0.0M
2024-05-13 18.22 18.40 18.15 18.20 0.0M
2024-05-10 18.36 18.51 18.17 18.21 0.0M
2024-05-09 18.42 18.44 18.09 18.20 0.0M
2024-05-08 18.38 18.80 18.25 18.28 0.0M
2024-05-07 18.40 18.50 18.26 18.50 0.0M
2024-05-06 18.56 18.60 18.28 18.36 0.0M
2024-05-03 18.42 18.60 18.37 18.57 0.0M
2024-05-02 18.39 18.51 18.38 18.40 0.0M
2024-05-01 18.49 18.50 18.33 18.42 0.0M
2024-04-30 18.35 18.35 18.20 18.35 0.0M
2024-04-29 18.45 18.49 18.23 18.35 0.0M
2024-04-26 18.40 18.51 18.28 18.42 0.0M
2024-04-25 18.33 18.42 18.25 18.35 0.0M
2024-04-24 18.41 18.46 18.22 18.43 0.0M
2024-04-23 18.65 18.74 18.50 18.51 0.0M
2024-04-22 18.50 18.78 18.43 18.54 0.0M
2024-04-19 18.25 18.40 18.18 18.32 0.0M
2024-04-18 18.25 18.29 18.12 18.14 0.0M
2024-04-17 18.28 18.29 18.01 18.07 0.0M
2024-04-16 18.43 18.52 18.25 18.31 0.0M
2024-04-15 18.41 18.50 18.41 18.42 0.0M
2024-04-12 18.63 18.65 18.40 18.65 0.0M
2024-04-11 18.51 18.67 18.40 18.40 0.0M
2024-04-10 18.49 18.61 18.40 18.51 0.0M
2024-04-09 18.67 18.77 18.52 18.52 0.0M
2024-04-08 18.74 18.74 18.57 18.57 0.0M
2024-04-05 18.68 18.75 18.68 18.74 0.0M
2024-04-04 18.87 18.97 18.62 18.64 0.0M
2024-04-03 18.92 18.92 18.63 18.68 0.0M
2024-04-02 18.67 19.02 18.60 18.87 0.0M
2024-04-01 19.09 19.09 18.60 18.78 0.0M
2024-03-28 19.08 19.20 18.90 19.00 0.0M
2024-03-27 18.60 19.04 18.60 19.04 0.0M
2024-03-26 18.64 18.74 18.50 18.62 0.0M
2024-03-25 18.55 18.75 18.31 18.50 0.0M
2024-03-22 18.61 18.82 18.56 18.64 0.0M
2024-03-21 18.99 19.06 18.74 18.82 0.0M
2024-03-20 18.75 19.16 18.63 18.93 0.0M
2024-03-19 19.25 19.47 19.05 19.15 0.0M
2024-03-18 19.47 19.47 19.11 19.11 0.0M
2024-03-15 19.20 19.50 19.07 19.22 0.0M
2024-03-14 19.03 19.30 18.94 19.20 0.0M
2024-03-13 18.93 19.23 18.75 19.16 0.0M
2024-03-12 18.95 18.99 18.80 18.81 0.0M
2024-03-11 18.75 18.95 18.60 18.95 0.0M
2024-03-08 18.61 18.80 18.61 18.67 0.0M
2024-03-07 18.60 18.79 18.60 18.61 0.0M
2024-03-06 18.99 18.99 18.63 18.70 0.0M
2024-03-05 18.63 18.77 18.63 18.68 0.0M
2024-03-04 18.79 18.90 18.55 18.75 0.0M
2024-03-01 18.85 19.00 18.64 18.64 0.0M
2024-02-29 18.61 18.89 18.61 18.76 0.0M
2024-02-28 18.55 18.70 18.45 18.51 0.0M
2024-02-27 18.55 18.68 18.34 18.48 0.0M
2024-02-26 18.44 18.63 18.30 18.50 0.0M
2024-02-23 18.65 18.65 18.16 18.27 0.0M
2024-02-22 18.46 18.65 18.30 18.45 0.0M
2024-02-21 18.50 18.50 18.15 18.39 0.0M
2024-02-20 18.20 18.45 18.20 18.39 0.0M
2024-02-16 18.08 18.33 18.07 18.12 0.0M
2024-02-15 18.22 18.49 18.06 18.06 0.0M
2024-02-14 18.40 18.46 18.10 18.32 0.0M
2024-02-13 18.38 18.68 18.35 18.39 0.0M
2024-02-12 18.35 18.68 18.35 18.48 0.0M
2024-02-09 18.68 18.68 18.40 18.45 0.0M
2024-02-08 18.41 18.60 18.40 18.51 0.0M
2024-02-07 18.43 18.75 18.40 18.50 0.0M
2024-02-06 18.56 18.57 18.40 18.45 0.0M
2024-02-05 18.51 18.69 18.51 18.63 0.0M
2024-02-02 18.55 18.77 18.55 18.56 0.0M
2024-02-01 18.68 18.77 18.35 18.52 0.0M
2024-01-31 18.70 18.77 18.58 18.73 0.0M
2024-01-30 18.66 18.82 18.52 18.75 0.0M
2024-01-29 18.35 18.85 18.34 18.66 0.0M
2024-01-26 17.88 18.50 17.88 18.32 0.0M
2024-01-25 17.99 18.06 17.81 17.89 0.0M
2024-01-24 18.14 18.14 17.90 17.95 0.0M
2024-01-23 18.10 18.15 17.87 18.01 0.0M
2024-01-22 18.06 18.15 18.00 18.10 0.0M
2024-01-19 18.17 18.17 17.98 18.06 0.0M
2024-01-18 18.27 18.27 17.98 18.00 0.0M
2024-01-17 18.43 18.43 18.15 18.18 0.0M
2024-01-16 18.41 18.53 18.26 18.35 0.0M
2024-01-12 18.51 18.64 18.45 18.53 0.0M
2024-01-11 18.72 18.72 18.50 18.57 0.0M
2024-01-10 18.65 18.65 18.47 18.56 0.0M
2024-01-09 18.46 18.65 18.46 18.53 0.0M
2024-01-08 18.62 18.67 18.26 18.57 0.0M
2024-01-05 18.59 18.64 18.10 18.64 0.0M
2024-01-04 18.22 18.51 18.10 18.44 0.0M
2024-01-03 18.13 18.18 17.98 18.10 0.0M
2024-01-02 18.05 18.15 18.03 18.04 0.0M