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
2023-12-29 99.04 99.38 96.85 97.33 0.1M
2023-12-28 100.35 100.62 98.93 99.56 0.0M
2023-12-27 99.60 100.46 99.30 100.06 0.0M
2023-12-26 98.68 100.30 97.67 99.67 0.1M
2023-12-22 97.79 98.75 97.59 98.08 0.1M
2023-12-21 96.87 96.99 95.11 96.92 0.1M
2023-12-20 97.15 99.71 95.42 95.98 0.1M
2023-12-19 94.95 97.05 94.40 96.98 0.1M
2023-12-18 95.39 95.39 92.83 94.15 0.1M
2023-12-15 96.98 96.98 94.36 94.48 0.3M
2023-12-14 97.20 99.25 94.81 96.09 0.1M
2023-12-13 90.04 95.24 89.89 95.19 0.1M
2023-12-12 91.49 91.49 89.65 90.20 0.1M
2023-12-11 92.40 92.73 91.13 91.64 0.1M
2023-12-08 91.62 92.40 90.75 92.20 0.1M
2023-12-07 90.24 91.54 90.20 91.34 0.1M
2023-12-06 90.95 92.49 89.92 90.30 0.1M
2023-12-05 90.76 91.17 88.81 90.22 0.1M
2023-12-04 89.55 91.29 88.79 90.74 0.1M
2023-12-01 86.09 90.91 85.96 90.02 0.1M
2023-11-30 85.86 86.75 85.30 86.63 0.1M
2023-11-29 85.23 86.87 85.23 85.54 0.1M
2023-11-28 86.06 86.06 84.21 84.49 0.0M
2023-11-27 85.48 86.36 84.61 85.96 0.0M
2023-11-24 85.81 86.65 85.35 85.91 0.0M
2023-11-22 86.92 87.68 85.58 86.01 0.1M
2023-11-21 87.00 87.56 85.72 86.09 0.1M
2023-11-20 86.60 87.22 85.75 87.05 0.0M
2023-11-17 87.23 87.80 86.24 86.48 0.1M
2023-11-16 87.96 87.96 85.42 86.16 0.0M
2023-11-15 88.06 89.31 87.27 87.63 0.1M
2023-11-14 83.76 88.52 83.76 88.46 0.1M
2023-11-13 81.63 83.12 81.11 82.76 0.0M
2023-11-10 81.87 82.50 80.92 82.00 0.0M
2023-11-09 82.39 83.00 80.80 81.38 0.1M
2023-11-08 83.53 83.53 81.63 81.98 0.1M
2023-11-07 84.56 84.77 83.34 83.64 0.0M
2023-11-06 85.59 85.59 84.55 84.78 0.1M
2023-11-03 86.89 87.84 85.50 85.67 0.1M
2023-11-02 82.30 85.00 82.30 84.70 0.1M
2023-11-01 81.01 81.80 80.28 81.38 0.0M
2023-10-31 81.06 81.25 80.50 81.11 0.0M
2023-10-30 81.44 81.84 80.27 81.05 0.1M
2023-10-27 81.70 82.00 79.99 80.69 0.1M
2023-10-26 81.61 83.25 80.86 81.79 0.1M
2023-10-25 80.49 81.98 80.00 81.59 0.0M
2023-10-24 82.89 82.89 80.23 81.15 0.0M
2023-10-23 82.80 84.18 81.81 82.20 0.1M
2023-10-20 85.83 85.83 82.25 83.61 0.1M
2023-10-19 83.95 85.84 82.34 82.44 0.1M
2023-10-18 85.35 85.46 83.29 83.35 0.1M
2023-10-17 83.74 87.14 83.74 85.90 0.1M
2023-10-16 83.78 84.25 83.54 83.83 0.0M
2023-10-13 85.21 85.21 82.60 82.71 0.1M
2023-10-12 85.97 85.97 84.26 84.70 0.0M
2023-10-11 86.39 87.34 86.03 86.38 0.0M
2023-10-10 86.73 87.40 85.94 86.14 0.0M
2023-10-09 85.89 87.17 85.37 86.36 0.0M
2023-10-06 86.46 87.95 85.83 86.84 0.0M
2023-10-05 85.51 87.37 85.40 86.92 0.1M
2023-10-04 84.79 85.69 84.02 85.26 0.0M
2023-10-03 84.61 84.83 83.46 84.33 0.0M
2023-10-02 86.45 87.03 84.30 84.77 0.1M
2023-09-29 87.92 87.93 86.36 86.73 0.1M
2023-09-28 86.28 88.22 86.28 87.36 0.1M
2023-09-27 86.74 87.11 85.50 86.54 0.1M
2023-09-26 84.98 86.95 84.98 86.17 0.1M
2023-09-25 83.88 85.77 83.74 85.52 0.0M
2023-09-22 84.98 84.98 83.69 84.09 0.0M
2023-09-21 85.01 85.40 84.05 84.78 0.1M
2023-09-20 87.36 87.88 85.42 85.61 0.1M
2023-09-19 87.65 88.59 86.52 86.86 0.1M
2023-09-18 89.68 89.68 87.41 87.48 0.1M
2023-09-15 91.31 91.90 88.70 89.36 1.0M
2023-09-14 89.56 91.52 88.78 91.42 0.1M
2023-09-13 88.76 90.47 87.79 88.63 0.1M
2023-09-12 88.04 88.98 87.63 88.37 0.1M
2023-09-11 89.53 89.53 87.40 87.74 0.2M
2023-09-08 88.67 89.30 87.67 88.97 0.1M
2023-09-07 90.16 90.16 87.58 88.18 0.1M
2023-09-06 90.95 93.14 89.40 90.05 0.1M
2023-09-05 96.87 96.96 89.50 90.62 0.2M
2023-09-01 96.26 97.97 94.93 97.96 0.1M
2023-08-31 96.46 97.16 95.58 95.58 0.1M
2023-08-30 96.93 97.43 96.19 96.40 0.0M
2023-08-29 95.94 97.38 95.47 97.00 0.0M
2023-08-28 95.68 96.77 95.68 95.97 0.0M
2023-08-25 96.05 96.66 94.31 95.60 0.0M
2023-08-24 95.00 96.81 95.00 95.90 0.1M
2023-08-23 94.43 95.85 93.76 95.34 0.0M
2023-08-22 96.46 96.46 94.02 94.26 0.1M
2023-08-21 97.64 97.97 96.43 96.68 0.1M
2023-08-18 96.21 98.17 96.21 97.20 0.1M
2023-08-17 96.61 97.52 96.48 97.12 0.0M
2023-08-16 96.41 97.00 95.93 96.28 0.0M
2023-08-15 96.70 97.02 95.75 96.28 0.1M
2023-08-14 98.36 98.36 97.01 97.52 0.1M
2023-08-11 99.30 99.65 98.85 98.97 0.1M
2023-08-10 100.51 101.31 98.57 99.34 0.1M
2023-08-09 99.49 100.81 99.15 100.30 0.0M
2023-08-08 99.50 100.28 98.16 100.05 0.0M
2023-08-07 100.52 101.24 100.00 100.81 0.0M
2023-08-04 99.99 101.61 99.99 100.48 0.0M
2023-08-03 99.85 101.21 99.48 100.18 0.0M
2023-08-02 98.68 100.44 97.97 100.22 0.0M
2023-08-01 99.65 99.99 98.19 99.71 0.0M
2023-07-31 99.83 100.98 99.15 99.90 0.1M
2023-07-28 100.82 101.23 99.95 100.19 0.0M
2023-07-27 102.86 102.86 98.99 99.79 0.1M
2023-07-26 99.52 102.38 99.52 102.17 0.1M
2023-07-25 100.00 100.80 98.42 98.50 0.1M
2023-07-24 99.04 101.07 98.87 99.97 0.1M
2023-07-21 104.00 104.00 97.77 98.30 0.1M
2023-07-20 101.84 103.79 100.78 103.34 0.1M
2023-07-19 101.23 102.45 100.63 102.03 0.1M
2023-07-18 99.37 101.45 99.32 100.42 0.1M
2023-07-17 95.29 100.72 95.19 99.40 0.1M
2023-07-14 94.31 95.75 93.01 94.87 0.1M
2023-07-13 95.22 96.24 94.28 94.29 0.1M
2023-07-12 95.74 96.20 94.20 94.46 0.1M
2023-07-11 94.86 95.35 93.63 94.16 0.0M
2023-07-10 93.80 95.85 93.80 94.49 0.1M
2023-07-07 92.96 95.21 92.92 94.21 0.1M
2023-07-06 91.06 93.20 89.76 92.66 0.1M
2023-07-05 90.94 92.33 90.19 91.94 0.1M
2023-07-03 91.88 93.02 91.12 91.78 0.0M
2023-06-30 92.27 92.64 91.49 92.00 0.1M
2023-06-29 89.94 92.12 89.79 91.80 0.1M
2023-06-28 90.10 90.98 88.92 89.37 0.0M
2023-06-27 90.44 91.24 89.45 90.05 0.0M
2023-06-26 88.58 91.43 88.58 89.74 0.1M
2023-06-23 90.25 92.02 88.25 88.51 0.6M
2023-06-22 92.50 93.73 90.54 91.37 0.1M
2023-06-21 93.30 93.62 92.22 92.58 0.1M
2023-06-20 93.65 94.61 92.57 93.54 0.1M
2023-06-16 94.66 94.66 92.11 93.66 0.2M
2023-06-15 92.00 94.82 92.00 93.88 0.1M
2023-06-14 93.59 94.56 92.05 92.49 0.1M
2023-06-13 92.58 94.70 92.58 93.79 0.1M
2023-06-12 92.95 94.37 91.62 92.14 0.1M
2023-06-09 92.52 93.51 91.18 92.86 0.1M
2023-06-08 94.56 94.56 91.99 92.72 0.1M
2023-06-07 93.29 96.70 92.27 95.16 0.1M
2023-06-06 88.13 93.21 88.13 92.26 0.1M
2023-06-05 90.66 90.93 86.58 88.18 0.1M
2023-06-02 87.53 91.92 87.33 91.53 0.1M
2023-06-01 85.19 87.22 84.73 86.66 0.1M
2023-05-31 87.96 88.30 84.05 84.57 0.1M
2023-05-30 86.53 88.83 84.96 88.10 0.1M
2023-05-26 85.60 86.54 84.60 86.06 0.1M
2023-05-25 84.47 85.76 83.75 85.58 0.1M
2023-05-24 86.32 86.81 84.66 85.19 0.1M
2023-05-23 85.91 89.31 85.44 86.89 0.1M
2023-05-22 82.10 86.78 81.55 86.19 0.1M
2023-05-19 83.64 83.64 80.26 81.39 0.1M
2023-05-18 80.87 83.10 79.89 82.44 0.1M
2023-05-17 77.55 81.40 77.45 81.12 0.1M
2023-05-16 76.61 77.08 75.92 76.76 0.1M
2023-05-15 74.55 77.07 74.55 76.69 0.1M
2023-05-12 73.89 74.80 73.36 74.54 0.1M
2023-05-11 74.16 74.16 72.10 73.88 0.1M
2023-05-10 74.73 75.56 72.27 75.09 0.1M
2023-05-09 72.50 74.01 71.37 73.64 0.1M
2023-05-08 75.87 75.87 72.18 72.20 0.0M
2023-05-05 73.05 75.88 73.05 75.29 0.1M
2023-05-04 71.85 73.59 68.44 71.60 0.1M
2023-05-03 74.00 76.39 73.50 73.78 0.1M
2023-05-02 79.13 79.13 74.06 74.15 0.1M
2023-05-01 79.94 80.99 78.98 79.46 0.1M
2023-04-28 79.69 80.92 78.71 79.89 0.1M
2023-04-27 75.27 80.26 75.27 79.93 0.1M
2023-04-26 75.00 76.08 70.76 75.06 0.2M
2023-04-25 81.51 82.00 77.81 78.16 0.1M
2023-04-24 82.20 82.89 81.39 82.46 0.1M
2023-04-21 81.78 82.03 80.23 81.99 0.1M
2023-04-20 81.49 82.18 80.38 82.18 0.1M
2023-04-19 80.66 82.51 80.21 81.95 0.1M
2023-04-18 82.46 84.41 80.18 80.53 0.1M
2023-04-17 81.25 82.87 80.40 82.72 0.1M
2023-04-14 83.00 84.97 80.87 81.55 0.1M
2023-04-13 82.41 83.05 81.55 82.53 0.1M
2023-04-12 83.76 84.10 81.76 81.97 0.1M
2023-04-11 83.87 84.35 83.16 83.43 0.0M
2023-04-10 82.56 83.89 82.35 83.43 0.1M
2023-04-06 82.01 82.59 81.41 82.48 0.0M
2023-04-05 81.67 82.58 81.06 81.83 0.1M
2023-04-04 82.58 82.58 80.05 81.88 0.1M
2023-04-03 83.40 83.40 81.28 82.26 0.1M
2023-03-31 81.90 83.57 81.51 83.10 0.1M
2023-03-30 83.79 84.13 80.92 81.49 0.1M
2023-03-29 85.02 85.64 83.17 83.84 0.1M
2023-03-28 84.04 84.84 83.14 84.60 0.1M
2023-03-27 85.00 86.02 83.93 84.11 0.1M
2023-03-24 80.02 84.29 80.02 83.85 0.1M
2023-03-23 84.33 84.33 80.59 81.40 0.1M
2023-03-22 86.40 86.89 83.65 83.71 0.2M
2023-03-21 86.02 88.59 84.33 86.65 0.1M
2023-03-20 84.94 88.39 83.76 83.94 0.2M
2023-03-17 85.35 85.44 82.58 83.64 0.5M
2023-03-16 81.49 88.40 80.49 86.89 0.2M
2023-03-15 79.91 83.34 79.91 82.62 0.2M
2023-03-14 86.58 88.00 82.32 83.22 0.2M
2023-03-13 84.77 87.40 80.67 81.70 0.2M
2023-03-10 85.11 87.64 83.55 87.05 0.2M
2023-03-09 87.40 87.65 85.19 85.20 0.1M
2023-03-08 88.60 88.98 87.08 87.88 0.1M
2023-03-07 88.44 89.08 87.79 88.30 0.1M
2023-03-06 89.74 89.88 87.99 88.83 0.1M
2023-03-03 89.14 90.20 88.06 90.02 0.1M
2023-03-02 90.01 91.46 87.07 88.67 0.1M
2023-03-01 89.93 90.92 89.03 90.71 0.1M
2023-02-28 90.71 91.67 90.14 90.25 0.2M
2023-02-27 91.99 92.00 88.96 90.55 0.1M
2023-02-24 89.06 91.67 89.06 91.55 0.1M
2023-02-23 88.79 90.20 88.60 89.90 0.1M
2023-02-22 88.88 89.30 87.57 88.83 0.1M
2023-02-21 89.42 90.00 88.17 88.88 0.1M
2023-02-17 89.32 90.03 86.47 89.69 0.1M
2023-02-16 87.70 89.36 87.00 88.97 0.1M
2023-02-15 88.04 89.00 87.51 88.54 0.1M
2023-02-14 88.30 88.91 87.40 88.39 0.1M
2023-02-13 88.24 89.17 87.80 88.60 0.1M
2023-02-10 87.63 88.90 86.90 88.53 0.1M
2023-02-09 87.79 88.37 86.56 87.47 0.1M
2023-02-08 86.15 87.75 86.15 87.66 0.1M
2023-02-07 83.99 87.28 83.55 86.92 0.1M
2023-02-06 85.88 86.29 84.18 84.39 0.1M
2023-02-03 85.00 86.26 84.24 85.88 0.1M
2023-02-02 86.68 87.33 84.35 85.20 0.2M
2023-02-01 85.60 87.39 85.36 86.44 0.1M
2023-01-31 83.23 86.15 83.23 86.13 0.1M
2023-01-30 83.35 84.12 83.04 83.23 0.1M
2023-01-27 82.06 83.88 82.06 83.66 0.1M
2023-01-26 83.12 83.65 81.25 82.61 0.1M
2023-01-25 83.20 83.35 81.71 82.75 0.1M
2023-01-24 82.57 83.75 81.47 83.08 0.1M
2023-01-23 82.14 83.37 80.24 82.46 0.2M
2023-01-20 85.07 86.15 81.88 82.78 0.1M
2023-01-19 84.52 85.29 83.01 84.99 0.1M
2023-01-18 89.95 90.12 85.32 85.36 0.1M
2023-01-17 90.26 91.12 88.49 90.62 0.1M
2023-01-13 88.80 90.48 87.87 89.80 0.1M
2023-01-12 87.49 89.59 85.00 89.51 0.1M
2023-01-11 86.52 86.90 85.66 86.73 0.1M
2023-01-10 83.90 86.64 83.48 86.09 0.1M
2023-01-09 85.56 85.65 83.01 83.48 0.1M
2023-01-06 83.27 85.63 83.27 85.14 0.1M
2023-01-05 85.61 85.61 83.27 83.35 0.2M
2023-01-04 87.36 88.40 85.80 85.99 0.1M
2023-01-03 88.32 88.97 86.27 87.17 0.1M