KBW Bank (BKX)

BKX
🏛️ アメリカ →
153.90
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
2022-12-30 100.35 101.13 100.08 100.85 0.0M
2022-12-29 99.69 101.14 99.47 101.03 0.0M
2022-12-28 99.82 99.98 98.91 99.34 0.0M
2022-12-27 99.43 99.94 98.69 99.65 0.0M
2022-12-23 98.90 99.39 98.38 99.30 0.0M
2022-12-22 98.56 98.87 96.85 98.83 0.0M
2022-12-21 98.88 99.68 98.86 99.27 0.0M
2022-12-20 98.05 98.71 97.63 97.75 0.0M
2022-12-19 97.74 98.63 96.94 97.66 0.0M
2022-12-16 97.59 98.43 96.82 97.68 0.0M
2022-12-15 98.86 98.97 97.79 98.43 0.0M
2022-12-14 101.95 102.51 99.91 100.32 0.0M
2022-12-13 104.05 104.90 101.26 102.05 0.0M
2022-12-12 100.42 102.28 99.68 102.01 0.0M
2022-12-09 100.16 101.19 100.10 100.52 0.0M
2022-12-08 100.81 101.13 99.74 100.47 0.0M
2022-12-07 99.25 101.16 98.78 100.29 0.0M
2022-12-06 101.62 102.16 99.06 100.07 0.0M
2022-12-05 105.70 105.71 101.27 101.73 0.0M
2022-12-02 106.35 106.58 105.61 106.40 0.0M
2022-12-01 108.92 109.34 106.68 107.45 0.0M
2022-11-30 106.43 108.89 104.48 108.89 0.0M
2022-11-29 105.79 106.82 105.56 106.76 0.0M
2022-11-28 107.07 107.55 105.30 105.54 0.0M
2022-11-25 107.83 108.18 107.61 107.99 0.0M
2022-11-23 107.05 107.88 107.05 107.60 0.0M
2022-11-22 106.89 107.69 106.84 107.26 0.0M
2022-11-21 105.70 106.46 105.52 106.22 0.0M
2022-11-18 106.70 106.78 104.82 105.86 0.0M
2022-11-17 104.99 105.29 104.11 105.03 0.0M
2022-11-16 107.74 107.84 106.12 106.35 0.0M
2022-11-15 108.85 109.46 106.72 107.88 0.0M
2022-11-14 109.34 109.48 107.40 107.40 0.0M
2022-11-11 109.31 110.57 109.02 109.93 0.0M
2022-11-10 105.49 108.96 105.48 108.84 0.0M
2022-11-09 104.32 104.43 102.76 102.92 0.0M
2022-11-08 104.74 105.83 104.11 105.23 0.0M
2022-11-07 104.70 105.10 103.67 104.64 0.0M
2022-11-04 102.51 104.27 102.20 103.91 0.0M
2022-11-03 101.72 102.12 100.41 101.32 0.0M
2022-11-02 104.53 106.10 102.72 102.78 0.0M
2022-11-01 105.03 105.35 104.16 104.85 0.0M
2022-10-31 104.14 104.95 103.81 104.12 0.0M
2022-10-28 103.18 104.72 102.66 104.63 0.0M
2022-10-27 103.81 104.33 102.57 102.74 0.0M
2022-10-26 102.54 103.87 102.50 102.73 0.0M
2022-10-25 99.83 102.68 99.56 102.32 0.0M
2022-10-24 99.14 100.98 98.98 100.58 0.0M
2022-10-21 95.87 99.02 95.35 98.84 0.0M
2022-10-20 98.09 99.69 95.96 96.31 0.0M
2022-10-19 100.98 101.68 98.17 98.48 0.0M
2022-10-18 102.46 103.90 100.81 102.16 0.0M
2022-10-17 100.53 101.97 100.40 101.12 0.0M
2022-10-14 100.02 102.30 98.07 98.19 0.0M
2022-10-13 93.45 99.96 92.73 99.57 0.0M
2022-10-12 94.52 95.98 94.03 94.66 0.0M
2022-10-11 96.25 96.64 94.41 94.79 0.0M
2022-10-10 98.36 98.53 96.24 96.79 0.0M
2022-10-07 99.01 99.08 97.01 97.56 0.0M
2022-10-06 100.89 101.60 99.63 99.82 0.0M
2022-10-05 101.27 102.13 100.59 101.74 0.0M
2022-10-04 100.15 102.99 100.14 102.97 0.0M
2022-10-03 96.96 99.27 95.65 98.71 0.0M
2022-09-30 96.74 98.25 95.71 95.83 0.0M
2022-09-29 96.95 97.32 95.34 96.63 0.0M
2022-09-28 96.37 98.76 96.24 98.17 0.0M
2022-09-27 97.59 98.35 95.18 96.17 0.0M
2022-09-26 98.02 99.13 96.38 97.08 0.0M
2022-09-23 99.80 99.90 97.20 98.89 0.0M
2022-09-22 103.98 103.98 100.76 100.87 0.0M
2022-09-21 106.08 106.85 103.41 103.43 0.0M
2022-09-20 106.57 106.66 104.80 105.68 0.0M
2022-09-19 104.85 107.62 104.82 107.28 0.0M
2022-09-16 106.71 106.76 104.97 106.08 0.0M
2022-09-15 106.35 109.10 106.34 107.72 0.0M
2022-09-14 107.08 107.59 104.87 106.26 0.0M
2022-09-13 109.00 109.41 106.42 106.79 0.0M
2022-09-12 110.65 112.04 110.46 111.16 0.0M
2022-09-09 109.95 110.80 109.88 110.25 0.0M
2022-09-08 105.64 109.34 105.16 109.32 0.0M
2022-09-07 103.59 106.48 103.30 106.30 0.0M
2022-09-06 105.35 105.63 102.90 104.03 0.0M
2022-09-02 106.98 108.09 104.46 104.97 0.0M
2022-09-01 105.49 105.68 103.61 105.61 0.0M
2022-08-31 106.97 107.26 105.62 105.80 0.0M
2022-08-30 107.24 107.58 105.61 106.58 0.0M
2022-08-29 107.04 107.53 106.06 106.73 0.0M
2022-08-26 112.01 112.06 107.61 107.65 0.0M
2022-08-25 109.82 111.48 109.45 111.38 0.0M
2022-08-24 109.05 110.01 108.57 109.50 0.0M
2022-08-23 109.71 110.47 109.24 109.32 0.0M
2022-08-22 110.09 110.23 109.10 109.59 0.0M
2022-08-19 113.44 113.49 111.65 112.15 0.0M
2022-08-18 114.30 114.46 113.43 114.38 0.0M
2022-08-17 114.14 114.99 113.50 114.39 0.0M
2022-08-16 114.30 116.20 114.28 115.55 0.0M
2022-08-15 113.61 114.81 113.29 114.63 0.0M
2022-08-12 114.07 114.88 113.23 114.86 0.0M
2022-08-11 112.94 113.99 112.83 113.41 0.0M
2022-08-10 109.97 112.40 109.97 111.62 0.0M
2022-08-09 108.17 108.58 107.74 108.48 0.0M
2022-08-08 109.16 109.54 107.92 107.99 0.0M
2022-08-05 106.89 109.14 106.69 108.57 0.0M
2022-08-04 108.02 108.26 106.94 107.18 0.0M
2022-08-03 107.64 108.71 106.99 108.37 0.0M
2022-08-02 107.59 107.88 106.39 106.54 0.0M
2022-08-01 107.64 108.33 106.55 108.05 0.0M
2022-07-29 107.19 108.75 106.99 108.45 0.0M
2022-07-28 107.16 107.74 105.26 106.98 0.0M
2022-07-27 105.73 107.89 105.33 107.30 0.0M
2022-07-26 106.71 107.57 105.02 105.22 0.0M
2022-07-25 107.18 108.18 106.41 107.56 0.0M
2022-07-22 107.43 107.94 105.38 106.17 0.0M
2022-07-21 106.56 107.87 105.93 107.81 0.0M
2022-07-20 106.44 107.25 105.72 107.14 0.0M
2022-07-19 105.15 107.48 105.13 107.09 0.0M
2022-07-18 105.66 106.98 103.69 104.14 0.0M
2022-07-15 99.35 104.76 99.35 104.03 0.0M
2022-07-14 98.73 98.86 97.01 98.36 0.0M
2022-07-13 100.90 100.92 98.82 100.38 0.0M
2022-07-12 101.12 103.81 101.10 101.87 0.0M
2022-07-11 102.18 102.75 101.37 102.11 0.0M
2022-07-08 104.01 104.07 102.40 103.00 0.0M
2022-07-07 102.87 103.89 102.73 103.43 0.0M
2022-07-06 101.71 102.38 100.46 101.49 0.0M
2022-07-05 100.40 102.42 98.96 102.40 0.0M
2022-07-01 100.68 102.84 99.54 102.56 0.0M
2022-06-30 101.00 102.30 98.82 101.01 0.0M
2022-06-29 103.91 103.94 102.26 102.70 0.0M
2022-06-28 105.41 106.89 103.61 103.79 0.0M
2022-06-27 105.65 105.72 103.61 104.29 0.0M
2022-06-24 101.19 105.33 100.93 105.06 0.0M
2022-06-23 101.74 101.90 99.01 100.78 0.0M
2022-06-22 101.46 102.75 101.15 102.16 0.0M
2022-06-21 102.68 103.63 101.85 102.49 0.0M
2022-06-17 100.06 101.82 99.43 100.54 0.0M
2022-06-16 100.51 100.51 98.47 99.66 0.0M
2022-06-15 102.06 104.05 100.84 102.52 0.0M
2022-06-14 102.17 103.43 100.07 100.93 0.0M
2022-06-13 103.57 103.57 101.15 101.77 0.0M
2022-06-10 107.89 108.26 105.20 105.37 0.0M
2022-06-09 113.56 113.62 110.14 110.15 0.0M
2022-06-08 114.61 114.95 113.02 113.74 0.0M
2022-06-07 113.80 115.87 113.55 115.73 0.0M
2022-06-06 115.35 116.87 114.74 114.77 0.0M
2022-06-03 115.12 115.36 114.19 114.33 0.0M
2022-06-02 114.33 116.00 113.43 115.97 0.0M
2022-06-01 116.61 116.89 112.94 114.24 0.0M
2022-05-31 115.17 117.27 114.48 116.53 0.0M
2022-05-27 114.96 116.29 114.75 116.28 0.0M
2022-05-26 113.21 115.27 113.21 114.82 0.0M
2022-05-25 110.03 112.81 110.00 112.10 0.0M
2022-05-24 110.52 110.70 107.84 110.28 0.0M
2022-05-23 108.39 111.94 108.39 110.85 0.0M
2022-05-20 107.27 108.17 104.04 106.51 0.0M
2022-05-19 105.81 107.47 105.81 106.57 0.0M
2022-05-18 109.13 109.33 106.55 107.05 0.0M
2022-05-17 107.87 110.56 107.87 110.23 0.0M
2022-05-16 107.30 107.33 105.33 106.10 0.0M
2022-05-13 107.40 108.51 106.38 107.31 0.0M
2022-05-12 106.19 107.22 103.82 106.17 0.0M
2022-05-11 109.02 111.39 106.68 106.79 0.0M
2022-05-10 111.23 112.02 106.65 108.72 0.0M
2022-05-09 111.21 111.67 109.39 110.36 0.0M
2022-05-06 113.41 113.56 110.56 112.50 0.0M
2022-05-05 115.38 115.47 111.70 113.70 0.0M
2022-05-04 113.10 117.10 112.75 116.90 0.0M
2022-05-03 112.04 114.16 111.76 113.12 0.0M
2022-05-02 111.08 111.44 108.84 111.28 0.0M
2022-04-29 113.75 114.20 109.83 110.06 0.0M
2022-04-28 113.34 114.10 111.66 113.80 0.0M
2022-04-27 112.87 113.62 111.87 112.39 0.0M
2022-04-26 114.39 116.18 113.11 113.12 0.0M
2022-04-25 114.99 116.34 112.75 116.12 0.0M
2022-04-22 119.44 119.53 115.94 116.05 0.0M
2022-04-21 122.28 122.97 118.56 119.01 0.0M
2022-04-20 121.30 122.95 120.99 121.20 0.0M
2022-04-19 118.91 120.63 118.55 120.36 0.0M
2022-04-18 116.20 118.30 116.05 117.79 0.0M
2022-04-14 118.46 119.27 116.39 116.73 0.0M
2022-04-13 116.80 118.40 116.60 118.34 0.0M
2022-04-12 119.51 120.99 117.44 118.17 0.0M
2022-04-11 119.62 122.04 119.26 119.78 0.0M
2022-04-08 119.41 120.47 118.66 119.79 0.0M
2022-04-07 119.92 119.94 116.89 118.82 0.0M
2022-04-06 120.61 120.83 119.34 119.67 0.0M
2022-04-05 121.77 122.99 121.09 121.31 0.0M
2022-04-04 122.15 123.25 120.51 122.56 0.0M
2022-04-01 125.24 125.59 121.84 122.58 0.0M
2022-03-31 127.74 128.25 124.14 124.14 0.0M
2022-03-30 130.83 130.87 127.23 128.09 0.0M
2022-03-29 131.87 132.71 130.16 130.98 0.0M
2022-03-28 130.57 130.57 127.88 129.82 0.0M
2022-03-25 129.78 131.84 129.72 131.34 0.0M
2022-03-24 129.32 129.88 128.30 129.36 0.0M
2022-03-23 131.22 131.36 128.30 128.53 0.0M
2022-03-22 131.08 133.54 131.05 132.22 0.0M
2022-03-21 130.53 131.28 128.29 129.28 0.0M
2022-03-18 129.78 130.31 127.44 129.97 0.0M
2022-03-17 128.52 130.16 126.79 130.15 0.0M
2022-03-16 127.59 130.88 127.51 130.31 0.0M
2022-03-15 125.61 126.56 124.08 125.74 0.0M
2022-03-14 124.37 127.14 124.03 124.78 0.0M
2022-03-11 125.04 126.38 122.57 122.66 0.0M
2022-03-10 124.08 125.22 122.33 124.03 0.0M
2022-03-09 123.63 126.66 123.63 125.46 0.0M
2022-03-08 121.23 124.12 119.42 120.46 0.0M
2022-03-07 124.26 124.42 119.67 119.70 0.0M
2022-03-04 127.17 127.17 123.78 125.51 0.0M
2022-03-03 131.27 131.79 128.68 129.93 0.0M
2022-03-02 127.93 131.86 127.81 131.04 0.0M
2022-03-01 132.90 133.04 125.48 126.48 0.0M
2022-02-28 133.75 134.96 132.43 134.16 0.0M
2022-02-25 131.72 136.25 131.70 135.94 0.0M
2022-02-24 129.97 131.09 126.20 130.71 0.0M
2022-02-23 137.83 138.42 133.05 133.55 0.0M
2022-02-22 136.96 138.33 135.66 137.00 0.0M
2022-02-18 137.55 139.07 136.67 137.20 0.0M
2022-02-17 141.24 141.60 137.34 137.79 0.0M
2022-02-16 141.66 143.82 141.66 143.01 0.0M
2022-02-15 141.46 143.16 141.41 142.66 0.0M
2022-02-14 141.85 142.42 138.76 140.02 0.0M
2022-02-11 142.32 145.45 140.45 141.47 0.0M
2022-02-10 143.77 146.26 142.76 143.44 0.0M
2022-02-09 143.86 144.70 143.40 143.90 0.0M
2022-02-08 142.57 144.08 142.37 143.77 0.0M
2022-02-07 140.39 141.73 139.50 140.91 0.0M
2022-02-04 137.80 141.19 137.77 140.05 0.0M
2022-02-03 138.80 139.92 137.03 137.30 0.0M
2022-02-02 137.80 138.95 136.70 138.74 0.0M
2022-02-01 134.84 138.39 134.66 138.19 0.0M
2022-01-31 133.24 135.30 131.94 134.98 0.0M
2022-01-28 132.56 134.45 130.70 134.42 0.0M
2022-01-27 136.24 137.67 132.15 133.04 0.0M
2022-01-26 135.19 137.13 132.69 134.66 0.0M
2022-01-25 132.50 135.36 129.79 134.29 0.0M
2022-01-24 130.36 134.04 127.30 133.63 0.0M
2022-01-21 135.68 135.68 131.68 132.35 0.0M
2022-01-20 138.88 140.92 136.50 136.77 0.0M
2022-01-19 144.60 144.69 139.04 139.07 0.0M
2022-01-18 147.14 147.48 142.94 143.57 0.0M
2022-01-14 145.87 147.16 144.12 147.10 0.0M
2022-01-13 147.84 148.96 147.14 147.56 0.0M
2022-01-12 147.04 148.10 146.53 147.28 0.0M
2022-01-11 145.88 146.60 144.42 146.54 0.0M
2022-01-10 146.82 147.28 143.67 145.25 0.0M
2022-01-07 143.45 145.87 143.01 145.57 0.0M
2022-01-06 140.71 143.33 139.90 143.28 0.0M
2022-01-05 141.15 141.63 138.64 138.77 0.0M
2022-01-04 137.33 141.14 137.31 140.29 0.0M
2022-01-03 133.74 135.96 133.69 135.69 0.0M