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
2024-12-31 119.96 120.58 117.15 117.18 0.1M
2024-12-30 119.22 120.57 117.43 119.62 0.1M
2024-12-27 120.32 121.60 118.06 119.89 0.1M
2024-12-26 119.00 121.52 118.37 121.21 0.1M
2024-12-24 118.94 120.22 117.76 120.22 0.0M
2024-12-23 118.36 119.22 117.32 118.57 0.1M
2024-12-20 115.94 119.73 115.20 118.84 0.4M
2024-12-19 118.78 120.45 116.66 117.25 0.1M
2024-12-18 123.93 124.86 116.87 117.54 0.1M
2024-12-17 126.24 126.70 123.37 123.86 0.1M
2024-12-16 125.56 127.35 124.92 127.27 0.1M
2024-12-13 126.50 126.74 125.08 125.38 0.1M
2024-12-12 128.05 128.49 126.45 126.63 0.1M
2024-12-11 129.01 130.37 128.58 128.64 0.1M
2024-12-10 127.39 129.68 125.21 127.34 0.1M
2024-12-09 129.38 130.93 126.99 127.24 0.1M
2024-12-06 129.10 129.11 126.25 128.91 0.1M
2024-12-05 128.79 130.00 127.67 127.92 0.1M
2024-12-04 126.26 128.98 125.71 128.68 0.1M
2024-12-03 127.85 128.00 125.23 125.98 0.1M
2024-12-02 126.27 128.17 125.20 127.46 0.1M
2024-11-29 128.77 128.95 125.89 126.28 0.1M
2024-11-27 128.58 130.50 127.05 127.36 0.1M
2024-11-26 127.02 128.57 125.74 127.23 0.1M
2024-11-25 128.18 132.29 128.09 128.09 0.1M
2024-11-22 122.98 126.45 118.15 126.28 0.1M
2024-11-21 121.74 125.25 120.72 122.98 0.1M
2024-11-20 121.76 122.33 119.84 121.21 0.1M
2024-11-19 119.78 121.74 119.78 121.47 0.0M
2024-11-18 121.89 123.52 121.62 121.62 0.1M
2024-11-15 123.00 123.86 120.15 121.78 0.1M
2024-11-14 122.57 123.77 121.28 122.92 0.1M
2024-11-13 126.25 126.28 122.57 122.57 0.1M
2024-11-12 126.50 127.60 124.54 126.23 0.1M
2024-11-11 125.00 129.00 123.77 126.52 0.1M
2024-11-08 121.88 123.34 119.39 122.71 0.1M
2024-11-07 125.79 125.79 119.27 120.71 0.1M
2024-11-06 112.29 128.31 112.17 126.69 0.4M
2024-11-05 107.34 109.61 107.34 109.48 0.1M
2024-11-04 107.77 108.46 106.91 107.25 0.1M
2024-11-01 109.14 111.05 107.58 108.41 0.1M
2024-10-31 110.65 112.02 108.61 108.71 0.1M
2024-10-30 109.98 113.81 109.98 110.90 0.1M
2024-10-29 110.44 111.76 110.32 110.71 0.1M
2024-10-28 108.33 111.60 108.33 111.20 0.1M
2024-10-25 108.82 108.89 107.13 107.26 0.0M
2024-10-24 110.10 110.20 108.25 109.13 0.1M
2024-10-23 109.41 110.59 108.41 110.10 0.1M
2024-10-22 108.20 110.00 108.20 110.00 0.0M
2024-10-21 114.33 114.96 108.78 109.19 0.1M
2024-10-18 114.35 114.44 111.95 113.98 0.1M
2024-10-17 112.00 115.62 110.49 115.62 0.1M
2024-10-16 109.88 112.62 109.88 112.01 0.1M
2024-10-15 107.35 112.19 107.14 109.37 0.1M
2024-10-14 106.72 107.73 106.06 107.14 0.0M
2024-10-11 103.64 106.82 103.64 106.59 0.1M
2024-10-10 103.42 103.84 102.16 103.12 0.1M
2024-10-09 102.87 105.20 102.87 104.41 0.1M
2024-10-08 102.91 103.35 102.15 102.74 0.1M
2024-10-07 102.57 102.74 101.49 102.51 0.1M
2024-10-04 102.53 103.54 101.54 103.06 0.1M
2024-10-03 99.77 101.29 98.98 100.85 0.1M
2024-10-02 101.86 103.60 100.21 100.43 0.1M
2024-10-01 102.53 103.41 101.54 102.14 0.1M
2024-09-30 104.07 105.77 104.04 105.25 0.1M
2024-09-27 105.02 106.46 103.79 104.54 0.1M
2024-09-26 106.02 106.64 103.98 104.16 0.1M
2024-09-25 107.18 107.18 104.74 104.80 0.1M
2024-09-24 107.12 107.49 105.96 106.97 0.1M
2024-09-23 108.17 108.65 106.40 107.09 0.1M
2024-09-20 109.98 110.51 107.90 107.95 1.3M
2024-09-19 109.89 110.65 108.45 110.34 0.1M
2024-09-18 106.65 111.00 105.47 107.55 0.2M
2024-09-17 106.71 109.25 105.90 106.76 0.3M
2024-09-16 105.15 106.65 103.69 105.59 0.1M
2024-09-13 104.83 105.65 103.22 104.72 0.1M
2024-09-12 105.48 105.48 102.91 103.68 0.1M
2024-09-11 103.90 105.21 101.13 104.67 0.1M
2024-09-10 105.36 105.43 102.83 104.90 0.1M
2024-09-09 101.65 106.59 101.09 105.29 0.3M
2024-09-06 102.94 103.16 100.35 101.21 0.1M
2024-09-05 103.83 103.85 101.22 102.41 0.1M
2024-09-04 103.77 104.35 102.30 103.26 0.1M
2024-09-03 105.29 106.85 104.18 104.33 0.1M
2024-08-30 107.68 108.28 105.30 106.40 0.1M
2024-08-29 107.09 107.82 104.74 107.19 0.1M
2024-08-28 105.27 108.17 105.21 106.59 0.1M
2024-08-27 106.34 106.34 104.16 105.97 0.1M
2024-08-26 107.98 107.98 104.48 106.66 0.1M
2024-08-23 102.49 108.35 101.08 107.06 0.1M
2024-08-22 101.79 103.25 101.14 101.81 0.1M
2024-08-21 101.50 102.08 100.17 102.05 0.1M
2024-08-20 102.69 102.69 100.94 101.23 0.0M
2024-08-19 102.27 103.59 101.97 102.76 0.0M
2024-08-16 101.63 103.98 100.12 102.42 0.1M
2024-08-15 101.72 102.96 100.94 101.76 0.1M
2024-08-14 99.72 99.83 98.23 99.34 0.1M
2024-08-13 98.21 99.64 97.21 99.48 0.0M
2024-08-12 100.45 101.85 97.38 97.46 0.0M
2024-08-09 98.84 100.67 98.10 99.98 0.1M
2024-08-08 98.27 99.38 98.13 99.27 0.1M
2024-08-07 98.33 99.56 96.59 97.17 0.1M
2024-08-06 96.53 98.06 95.90 97.11 0.1M
2024-08-05 98.64 99.39 95.78 96.76 0.1M
2024-08-02 100.88 101.88 99.00 101.35 0.2M
2024-08-01 107.24 107.39 103.00 104.48 0.1M
2024-07-31 108.12 110.80 107.13 107.43 0.1M
2024-07-30 107.85 108.96 106.77 108.32 0.1M
2024-07-29 110.00 110.10 107.27 107.70 0.1M
2024-07-26 109.45 110.75 107.97 110.21 0.1M
2024-07-25 105.96 110.39 105.96 108.50 0.2M
2024-07-24 106.97 108.74 105.48 105.66 0.1M
2024-07-23 104.00 107.75 103.50 107.52 0.2M
2024-07-22 104.07 106.00 100.75 104.99 0.2M
2024-07-19 102.60 107.64 101.06 104.88 0.3M
2024-07-18 99.20 101.99 98.43 99.87 0.2M
2024-07-17 98.25 100.80 97.37 99.86 0.1M
2024-07-16 95.00 99.23 94.34 99.01 0.2M
2024-07-15 92.42 95.65 92.42 94.27 0.1M
2024-07-12 92.35 92.68 91.02 91.36 0.1M
2024-07-11 89.99 91.97 88.65 91.25 0.1M
2024-07-10 86.80 88.06 86.18 88.06 0.1M
2024-07-09 85.00 86.67 84.48 86.65 0.1M
2024-07-08 86.34 87.10 85.29 85.41 0.1M
2024-07-05 86.92 86.92 85.33 85.50 0.0M
2024-07-03 88.13 88.13 86.54 86.60 0.0M
2024-07-02 87.37 88.30 87.08 87.82 0.1M
2024-07-01 87.29 88.52 86.79 87.03 0.0M
2024-06-28 86.85 88.60 86.17 87.70 0.2M
2024-06-27 85.55 86.56 84.87 86.50 0.1M
2024-06-26 84.16 85.71 83.87 85.34 0.1M
2024-06-25 84.60 84.87 83.86 84.75 0.1M
2024-06-24 84.00 85.82 83.92 85.21 0.1M
2024-06-21 84.22 84.22 83.33 83.78 0.2M
2024-06-20 83.55 84.24 83.17 83.97 0.0M
2024-06-18 83.72 84.72 83.58 83.90 0.1M
2024-06-17 82.80 83.97 81.93 83.95 0.1M
2024-06-14 82.51 82.95 81.56 82.90 0.1M
2024-06-13 83.98 83.98 82.25 83.47 0.1M
2024-06-12 84.55 85.44 83.07 84.05 0.1M
2024-06-11 82.20 82.96 81.95 82.10 0.1M
2024-06-10 84.05 84.17 82.38 82.80 0.1M
2024-06-07 84.20 84.53 83.33 84.13 0.0M
2024-06-06 84.89 85.34 83.99 85.05 0.0M
2024-06-05 83.94 84.89 83.34 84.89 0.1M
2024-06-04 83.84 84.98 83.63 83.72 0.1M
2024-06-03 87.40 87.40 84.29 84.34 0.0M
2024-05-31 87.35 87.91 85.66 86.15 0.1M
2024-05-30 86.79 87.75 86.63 87.18 0.0M
2024-05-29 86.45 86.45 85.43 85.87 0.0M
2024-05-28 87.35 88.52 86.46 87.79 0.1M
2024-05-24 86.75 86.90 85.54 86.65 0.1M
2024-05-23 89.24 89.24 86.35 86.59 0.1M
2024-05-22 90.53 90.80 89.15 89.26 0.0M
2024-05-21 90.06 91.13 90.06 90.78 0.0M
2024-05-20 91.79 92.15 90.42 90.43 0.0M
2024-05-17 91.66 92.12 90.93 92.07 0.0M
2024-05-16 90.86 91.97 90.80 91.29 0.1M
2024-05-15 91.38 91.97 89.79 90.89 0.1M
2024-05-14 91.64 91.64 90.07 90.69 0.0M
2024-05-13 91.85 91.85 90.49 90.65 0.0M
2024-05-10 91.43 91.44 89.50 91.25 0.1M
2024-05-09 91.78 92.06 90.72 91.22 0.0M
2024-05-08 90.79 92.09 90.79 91.91 0.0M
2024-05-07 92.39 92.69 91.32 91.43 0.0M
2024-05-06 91.71 93.05 91.71 91.85 0.1M
2024-05-03 93.21 93.21 90.87 91.62 0.1M
2024-05-02 91.17 92.09 90.84 91.87 0.1M
2024-05-01 89.31 92.10 89.28 90.54 0.1M
2024-04-30 88.24 89.76 86.64 89.17 0.1M
2024-04-29 89.81 89.81 88.44 88.69 0.1M
2024-04-26 89.85 90.15 88.64 89.08 0.1M
2024-04-25 90.82 90.82 88.95 89.32 0.1M
2024-04-24 90.00 92.22 89.21 91.57 0.1M
2024-04-23 91.63 93.26 91.43 92.36 0.1M
2024-04-22 90.00 91.87 89.92 91.28 0.2M
2024-04-19 81.50 89.72 81.50 89.28 0.1M
2024-04-18 81.47 82.43 81.35 82.01 0.1M
2024-04-17 82.57 83.05 81.21 81.27 0.0M
2024-04-16 82.13 82.55 81.51 81.83 0.1M
2024-04-15 82.67 83.12 81.99 82.78 0.1M
2024-04-12 82.43 83.20 81.95 82.78 0.1M
2024-04-11 82.57 83.30 81.47 83.24 0.1M
2024-04-10 83.42 84.56 81.53 82.45 0.1M
2024-04-09 85.84 86.50 85.32 85.84 0.0M
2024-04-08 85.22 85.92 85.01 85.52 0.0M
2024-04-05 84.33 85.79 84.03 84.82 0.0M
2024-04-04 85.77 86.31 84.13 84.65 0.1M
2024-04-03 84.34 85.08 83.98 84.71 0.1M
2024-04-02 84.83 85.12 83.64 85.03 0.1M
2024-04-01 88.45 88.45 85.58 85.78 0.0M
2024-03-28 87.38 88.43 86.70 88.03 0.1M
2024-03-27 85.51 87.68 85.30 87.60 0.1M
2024-03-26 86.15 86.15 85.05 85.23 0.0M
2024-03-25 86.16 86.78 85.27 85.87 0.0M
2024-03-22 87.56 87.56 85.68 85.80 0.0M
2024-03-21 87.94 88.47 87.18 88.16 0.1M
2024-03-20 83.91 87.83 83.91 87.27 0.1M
2024-03-19 83.90 85.63 83.90 84.30 0.0M
2024-03-18 85.38 85.38 83.45 83.91 0.1M
2024-03-15 85.34 87.18 85.09 85.44 0.2M
2024-03-14 87.26 87.30 84.95 85.61 0.1M
2024-03-13 88.02 88.98 87.00 87.30 0.1M
2024-03-12 88.78 88.83 87.50 88.33 0.0M
2024-03-11 88.30 89.23 88.30 89.12 0.0M
2024-03-08 89.87 90.00 88.96 89.19 0.0M
2024-03-07 89.98 90.68 88.54 88.79 0.0M
2024-03-06 88.67 90.45 86.87 89.15 0.1M
2024-03-05 86.13 88.64 85.25 88.33 0.1M
2024-03-04 87.55 88.25 85.89 86.12 0.0M
2024-03-01 87.42 87.72 85.91 87.15 0.1M
2024-02-29 88.00 88.89 87.02 87.74 0.1M
2024-02-28 86.55 87.43 86.26 86.73 0.0M
2024-02-27 87.61 88.00 86.50 87.26 0.1M
2024-02-26 87.10 87.81 86.33 87.14 0.1M
2024-02-23 87.53 88.32 87.02 87.60 0.0M
2024-02-22 86.99 87.79 86.38 87.72 0.1M
2024-02-21 88.34 88.50 86.72 87.42 0.0M
2024-02-20 88.67 89.44 88.20 88.69 0.1M
2024-02-16 89.81 90.69 89.40 90.04 0.1M
2024-02-15 87.97 91.11 87.83 90.52 0.1M
2024-02-14 86.28 87.41 85.55 87.25 0.1M
2024-02-13 87.51 87.51 83.95 85.22 0.1M
2024-02-12 88.31 91.37 88.31 90.49 0.1M
2024-02-09 86.87 88.81 85.98 88.72 0.1M
2024-02-08 86.49 87.46 86.39 86.90 0.0M
2024-02-07 85.74 87.54 84.99 86.83 0.0M
2024-02-06 86.02 86.66 85.25 86.37 0.0M
2024-02-05 86.32 87.14 85.20 86.33 0.1M
2024-02-02 86.66 88.31 86.04 87.46 0.1M
2024-02-01 89.13 90.14 85.25 88.33 0.1M
2024-01-31 92.30 92.30 88.51 88.51 0.1M
2024-01-30 93.46 94.00 93.21 93.27 0.0M
2024-01-29 92.70 93.74 92.35 93.52 0.0M
2024-01-26 92.48 92.98 92.24 92.86 0.0M
2024-01-25 94.11 94.11 91.71 92.42 0.1M
2024-01-24 93.91 93.91 92.53 93.03 0.0M
2024-01-23 95.73 95.73 92.58 93.30 0.1M
2024-01-22 90.12 94.56 90.12 94.50 0.1M
2024-01-19 89.71 90.05 88.57 90.03 0.1M
2024-01-18 89.02 90.34 88.93 89.96 0.0M
2024-01-17 86.72 88.90 86.32 88.88 0.1M
2024-01-16 90.35 90.56 88.18 88.32 0.1M
2024-01-12 93.49 93.49 90.90 91.85 0.0M
2024-01-11 92.22 95.96 90.82 92.23 0.1M
2024-01-10 92.37 93.09 91.64 93.09 0.0M
2024-01-09 92.43 93.66 91.48 92.80 0.0M
2024-01-08 92.20 93.69 91.97 93.69 0.1M
2024-01-05 92.75 94.31 92.61 92.68 0.1M
2024-01-04 93.87 95.25 93.30 93.55 0.1M
2024-01-03 96.57 96.63 93.35 93.41 0.1M
2024-01-02 96.87 98.33 96.09 96.99 0.1M