バンクファースト (BANF)

BANF
🏛️ アメリカ →
127.71
最終更新: 2025-09-29
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
2022-12-30 88.18 90.91 84.69 88.18 0.1M
2022-12-29 87.97 88.64 86.06 88.41 0.1M
2022-12-28 88.23 89.03 87.80 87.88 0.1M
2022-12-27 88.85 88.93 87.93 88.56 0.0M
2022-12-23 88.09 88.96 87.19 88.55 0.0M
2022-12-22 88.59 88.59 86.67 87.94 0.1M
2022-12-21 88.34 90.11 87.68 89.07 0.0M
2022-12-20 88.47 89.31 87.57 87.74 0.1M
2022-12-19 87.52 88.82 86.92 88.57 0.1M
2022-12-16 86.18 87.51 84.37 86.82 0.5M
2022-12-15 89.22 89.22 86.14 86.57 0.1M
2022-12-14 91.74 92.57 89.17 89.67 0.1M
2022-12-13 94.21 94.42 91.07 91.51 0.1M
2022-12-12 92.50 95.14 92.10 92.97 0.1M
2022-12-09 93.39 94.07 92.31 92.55 0.1M
2022-12-08 93.98 94.77 93.21 93.82 0.0M
2022-12-07 96.17 97.30 93.01 93.52 0.1M
2022-12-06 96.12 96.21 94.32 96.19 0.1M
2022-12-05 101.32 101.32 94.70 96.12 0.1M
2022-12-02 100.96 102.58 98.77 102.06 0.0M
2022-12-01 102.42 102.47 100.44 101.34 0.1M
2022-11-30 101.20 102.06 98.40 101.94 0.1M
2022-11-29 100.78 101.95 100.22 100.22 0.0M
2022-11-28 102.65 102.73 99.95 100.62 0.1M
2022-11-25 101.96 103.89 101.13 103.69 0.1M
2022-11-23 100.51 101.59 100.10 101.33 0.0M
2022-11-22 99.74 101.21 99.37 100.92 0.1M
2022-11-21 99.99 100.51 98.42 99.51 0.0M
2022-11-18 99.40 102.00 99.40 99.69 0.1M
2022-11-17 100.13 100.59 97.69 98.51 0.1M
2022-11-16 100.12 101.42 100.12 100.69 0.1M
2022-11-15 99.73 102.99 99.52 100.57 0.1M
2022-11-14 96.97 100.36 96.69 99.27 0.1M
2022-11-11 101.73 102.14 95.01 97.09 0.1M
2022-11-10 100.00 103.47 100.00 101.93 0.1M
2022-11-09 97.51 99.50 97.51 99.29 0.1M
2022-11-08 97.53 98.72 96.98 97.77 0.1M
2022-11-07 96.46 97.56 96.42 97.26 0.1M
2022-11-04 95.50 96.13 94.40 95.96 0.1M
2022-11-03 95.00 95.34 92.86 94.17 0.1M
2022-11-02 96.23 97.10 94.32 95.38 0.1M
2022-11-01 96.42 96.98 95.20 96.37 0.1M
2022-10-31 95.61 96.34 94.63 95.82 0.2M
2022-10-28 95.39 96.40 94.29 95.71 0.1M
2022-10-27 95.60 96.93 94.53 94.67 0.1M
2022-10-26 95.55 95.82 94.54 94.97 0.1M
2022-10-25 94.29 95.67 93.53 94.58 0.2M
2022-10-24 100.85 101.96 93.80 94.37 0.2M
2022-10-21 95.79 102.09 95.40 100.71 0.3M
2022-10-20 94.55 94.55 90.43 91.22 0.1M
2022-10-19 93.61 94.64 93.12 94.23 0.1M
2022-10-18 93.92 95.92 93.60 94.50 0.2M
2022-10-17 92.32 93.09 91.80 92.27 0.1M
2022-10-14 92.16 92.40 90.85 91.14 0.1M
2022-10-13 88.75 92.92 88.75 92.00 0.2M
2022-10-12 89.87 90.45 89.10 89.75 0.1M
2022-10-11 90.08 90.71 89.24 89.84 0.1M
2022-10-10 90.00 91.15 90.00 90.50 0.1M
2022-10-07 91.04 91.06 89.38 89.96 0.1M
2022-10-06 91.37 91.49 90.63 91.19 0.1M
2022-10-05 92.09 92.38 91.10 91.36 0.1M
2022-10-04 91.19 92.96 90.88 92.90 0.2M
2022-10-03 89.57 91.08 89.37 90.57 0.1M
2022-09-30 90.45 91.33 89.16 89.47 0.1M
2022-09-29 91.39 91.39 89.79 90.22 0.1M
2022-09-28 91.00 92.93 90.23 91.94 0.2M
2022-09-27 93.01 93.18 90.15 90.64 0.1M
2022-09-26 92.67 94.36 92.15 92.35 0.1M
2022-09-23 94.98 94.98 92.78 93.51 0.1M
2022-09-22 98.65 99.37 95.14 95.26 0.1M
2022-09-21 100.81 101.45 98.76 98.77 0.1M
2022-09-20 98.46 100.57 98.04 100.12 0.2M
2022-09-19 97.02 99.92 97.02 99.02 0.2M
2022-09-16 98.73 98.85 96.84 97.25 0.8M
2022-09-15 97.49 99.72 97.26 99.03 0.2M
2022-09-14 97.06 98.03 96.41 98.00 0.2M
2022-09-13 98.58 98.87 96.95 97.06 0.2M
2022-09-12 99.00 99.80 98.09 99.65 0.2M
2022-09-09 98.50 99.97 98.11 98.88 0.2M
2022-09-08 98.41 99.32 97.25 98.49 0.2M
2022-09-07 98.93 99.79 98.15 98.71 0.2M
2022-09-06 105.32 108.32 97.29 98.63 0.3M
2022-09-02 106.69 107.56 104.83 105.69 0.1M
2022-09-01 107.26 108.29 106.23 106.63 0.1M
2022-08-31 108.00 108.92 107.61 107.86 0.1M
2022-08-30 108.04 109.11 107.40 108.37 0.1M
2022-08-29 109.50 109.94 107.48 108.46 0.1M
2022-08-26 110.26 110.46 109.28 110.00 0.1M
2022-08-25 110.41 111.40 109.79 110.26 0.1M
2022-08-24 112.14 112.14 109.57 110.63 0.1M
2022-08-23 113.90 114.90 111.70 111.80 0.1M
2022-08-22 115.50 115.50 113.15 113.94 0.1M
2022-08-19 115.23 116.33 115.11 115.99 0.1M
2022-08-18 117.00 117.00 115.49 116.13 0.1M
2022-08-17 116.50 117.23 116.11 116.83 0.1M
2022-08-16 116.80 117.61 116.01 117.00 0.1M
2022-08-15 115.27 118.07 115.27 117.03 0.1M
2022-08-12 113.39 116.00 112.28 116.00 0.1M
2022-08-11 112.11 113.22 111.11 113.22 0.1M
2022-08-10 114.56 115.99 111.86 111.95 0.2M
2022-08-09 111.05 113.87 110.58 113.44 0.1M
2022-08-08 109.70 111.28 109.11 110.83 0.1M
2022-08-05 107.28 109.39 107.28 109.00 0.1M
2022-08-04 110.26 111.36 107.37 107.55 0.1M
2022-08-03 110.23 112.00 108.67 110.62 0.1M
2022-08-02 109.11 110.40 108.19 110.06 0.1M
2022-08-01 107.15 109.98 106.65 109.30 0.1M
2022-07-29 106.52 108.72 105.73 107.39 0.2M
2022-07-28 106.57 107.28 105.66 106.15 0.2M
2022-07-27 106.95 107.80 104.68 105.93 0.2M
2022-07-26 101.44 107.23 100.67 106.79 0.2M
2022-07-25 100.99 103.37 100.22 102.32 0.2M
2022-07-22 93.41 101.60 92.75 99.99 0.2M
2022-07-21 90.97 91.23 89.48 90.89 0.1M
2022-07-20 91.30 91.57 89.91 91.04 0.1M
2022-07-19 90.77 92.95 90.16 91.93 0.1M
2022-07-18 91.50 91.96 89.78 89.91 0.1M
2022-07-15 89.49 91.49 88.93 90.56 0.1M
2022-07-14 89.65 89.69 86.38 88.25 0.2M
2022-07-13 93.29 95.35 91.30 91.32 0.1M
2022-07-12 93.71 94.98 93.11 93.59 0.1M
2022-07-11 99.04 99.29 93.80 94.07 0.2M
2022-07-08 99.00 100.54 98.60 99.85 0.1M
2022-07-07 99.37 99.54 95.16 98.63 0.1M
2022-07-06 98.34 99.24 97.06 98.52 0.1M
2022-07-05 97.54 98.86 95.91 98.60 0.1M
2022-07-01 95.07 98.74 94.84 98.47 0.1M
2022-06-30 94.61 95.98 93.73 95.71 0.1M
2022-06-29 96.17 96.29 94.50 95.74 0.1M
2022-06-28 99.25 100.18 96.01 96.45 0.1M
2022-06-27 95.74 98.23 94.66 98.23 0.3M
2022-06-24 94.78 97.20 94.78 94.98 0.6M
2022-06-23 94.73 95.52 93.32 94.34 0.2M
2022-06-22 95.50 95.94 94.47 95.03 0.2M
2022-06-21 96.11 96.89 94.68 95.79 0.2M
2022-06-17 91.85 94.95 91.85 94.86 0.3M
2022-06-16 91.63 92.12 90.44 91.56 0.1M
2022-06-15 91.88 93.34 91.51 92.52 0.1M
2022-06-14 90.69 91.50 89.37 91.31 0.1M
2022-06-13 88.94 91.31 88.92 90.12 0.1M
2022-06-10 91.41 93.65 89.95 90.56 0.2M
2022-06-09 94.42 94.61 92.44 92.83 0.2M
2022-06-08 95.26 95.33 94.30 94.45 0.1M
2022-06-07 95.63 96.99 95.08 95.94 0.1M
2022-06-06 94.30 96.18 93.99 96.07 0.2M
2022-06-03 92.41 94.20 92.38 93.37 0.1M
2022-06-02 90.54 92.87 89.75 92.77 0.2M
2022-06-01 90.59 90.59 89.14 90.22 0.1M
2022-05-31 89.84 91.00 88.82 90.73 0.1M
2022-05-27 88.58 90.05 88.36 90.05 0.1M
2022-05-26 86.18 88.58 85.59 88.37 0.1M
2022-05-25 85.01 86.16 84.46 85.80 0.1M
2022-05-24 83.19 85.13 82.71 85.04 0.1M
2022-05-23 82.41 84.19 82.41 83.19 0.1M
2022-05-20 81.08 81.83 80.31 81.74 0.1M
2022-05-19 81.11 81.78 80.44 80.90 0.1M
2022-05-18 82.35 82.76 80.92 81.56 0.2M
2022-05-17 82.14 83.29 81.92 83.08 0.1M
2022-05-16 82.03 82.06 80.54 81.26 0.1M
2022-05-13 83.15 83.31 81.66 82.03 0.3M
2022-05-12 83.71 84.20 82.52 83.00 0.5M
2022-05-11 84.36 85.12 83.64 83.77 0.1M
2022-05-10 84.05 84.84 83.00 84.07 0.1M
2022-05-09 83.21 84.55 83.18 83.90 0.1M
2022-05-06 81.90 84.24 81.80 83.69 0.2M
2022-05-05 84.91 84.91 83.40 84.67 0.1M
2022-05-04 83.51 85.55 82.64 85.36 0.2M
2022-05-03 83.30 83.71 82.22 83.24 0.1M
2022-05-02 82.36 83.07 81.05 82.87 0.2M
2022-04-29 83.34 83.50 81.42 81.75 0.2M
2022-04-28 84.90 85.36 82.84 83.34 0.2M
2022-04-27 84.63 85.00 83.68 84.25 0.2M
2022-04-26 84.58 85.34 84.48 84.63 0.2M
2022-04-25 84.36 85.38 82.86 85.10 0.1M
2022-04-22 85.50 85.96 84.41 84.41 0.1M
2022-04-21 86.24 86.70 84.89 85.18 0.1M
2022-04-20 85.55 86.82 85.09 85.76 0.1M
2022-04-19 83.55 85.08 83.55 84.89 0.1M
2022-04-18 82.47 83.73 82.47 83.18 0.1M
2022-04-14 83.38 84.00 82.57 83.16 0.1M
2022-04-13 82.34 83.56 82.10 83.26 0.1M
2022-04-12 81.90 83.40 81.90 82.34 0.1M
2022-04-11 82.00 84.13 81.70 81.99 0.1M
2022-04-08 82.36 82.85 81.76 81.87 0.1M
2022-04-07 83.33 83.33 81.85 82.01 0.2M
2022-04-06 82.90 83.50 82.52 83.12 0.1M
2022-04-05 83.60 83.91 82.94 83.05 0.1M
2022-04-04 83.58 83.86 81.96 83.54 0.1M
2022-04-01 83.87 84.12 82.84 83.42 0.2M
2022-03-31 82.98 83.96 82.97 83.21 0.1M
2022-03-30 84.57 84.63 82.90 83.10 0.1M
2022-03-29 83.88 84.83 83.40 84.69 0.1M
2022-03-28 83.38 83.53 82.18 83.22 0.1M
2022-03-25 81.69 83.70 81.69 83.70 0.1M
2022-03-24 81.33 81.87 80.82 81.87 0.1M
2022-03-23 82.67 82.82 80.78 81.04 0.1M
2022-03-22 82.49 83.32 82.33 82.91 0.1M
2022-03-21 82.43 83.51 81.49 81.78 0.1M
2022-03-18 81.88 82.40 80.38 82.38 0.6M
2022-03-17 81.51 82.98 80.52 81.92 0.1M
2022-03-16 81.25 82.23 80.60 82.14 0.1M
2022-03-15 81.87 81.87 80.00 80.81 0.2M
2022-03-14 79.00 81.44 78.47 81.05 0.2M
2022-03-11 77.94 78.66 77.33 78.33 0.1M
2022-03-10 76.78 77.79 76.78 77.58 0.1M
2022-03-09 77.82 78.05 77.03 77.52 0.1M
2022-03-08 77.26 77.99 75.98 76.50 0.1M
2022-03-07 77.14 77.28 75.00 76.42 0.1M
2022-03-04 77.21 77.56 76.51 77.37 0.1M
2022-03-03 78.06 78.56 77.73 78.20 0.1M
2022-03-02 76.65 79.00 76.65 78.07 0.1M
2022-03-01 77.95 77.95 75.40 76.14 0.3M
2022-02-28 76.39 78.30 76.39 78.13 0.2M
2022-02-25 76.18 77.94 76.18 77.35 0.1M
2022-02-24 75.44 76.09 73.01 75.97 0.1M
2022-02-23 77.84 78.12 76.56 76.95 0.1M
2022-02-22 78.02 78.61 76.91 77.20 0.1M
2022-02-18 77.96 78.99 77.36 77.97 0.3M
2022-02-17 78.48 78.48 77.29 77.95 0.1M
2022-02-16 77.78 78.87 77.78 78.75 0.1M
2022-02-15 77.69 78.71 76.76 78.33 0.1M
2022-02-14 76.60 77.74 76.03 77.12 0.1M
2022-02-11 76.51 77.74 76.18 76.59 0.1M
2022-02-10 77.69 78.30 76.27 76.60 0.1M
2022-02-09 79.30 79.49 77.72 77.78 0.1M
2022-02-08 77.00 78.83 76.86 78.75 0.1M
2022-02-07 76.22 77.17 75.44 76.71 0.1M
2022-02-04 75.76 76.24 75.09 76.05 0.1M
2022-02-03 75.34 76.28 75.16 75.50 0.1M
2022-02-02 75.00 75.38 74.23 75.24 0.1M
2022-02-01 74.85 75.11 73.71 75.09 0.2M
2022-01-31 74.00 75.18 73.89 74.95 0.1M
2022-01-28 74.98 75.17 73.25 75.13 0.1M
2022-01-27 76.15 77.16 74.04 74.55 0.1M
2022-01-26 76.34 76.89 74.75 76.00 0.1M
2022-01-25 76.01 76.25 74.10 75.71 0.1M
2022-01-24 75.49 76.47 74.53 76.03 0.2M
2022-01-21 72.86 75.75 72.86 74.90 0.2M
2022-01-20 76.15 77.31 75.14 75.29 0.2M
2022-01-19 77.97 78.51 75.81 76.34 0.1M
2022-01-18 77.65 78.50 77.30 77.95 0.1M
2022-01-14 75.75 77.55 74.75 77.53 0.1M
2022-01-13 74.17 76.16 74.00 75.90 0.1M
2022-01-12 74.25 74.85 71.67 73.93 0.1M
2022-01-11 74.28 74.77 73.15 74.32 0.1M
2022-01-10 74.28 74.50 73.38 73.96 0.1M
2022-01-07 73.79 74.90 73.79 74.26 0.1M
2022-01-06 72.50 73.77 72.38 73.62 0.1M
2022-01-05 72.82 73.08 71.81 71.89 0.1M
2022-01-04 72.17 73.48 72.14 72.33 0.1M
2022-01-03 71.04 72.15 71.04 71.85 0.1M