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
2023-12-29 96.47 96.68 95.87 96.02 0.0M
2023-12-28 96.32 96.79 96.32 96.68 0.0M
2023-12-27 96.13 96.64 95.71 96.47 0.0M
2023-12-26 95.39 96.48 95.17 96.28 0.0M
2023-12-22 95.47 96.16 94.94 95.32 0.0M
2023-12-21 94.71 95.32 94.24 95.12 0.0M
2023-12-20 95.79 96.27 93.99 94.03 0.0M
2023-12-19 94.90 96.33 94.59 96.11 0.0M
2023-12-18 96.10 96.18 94.99 95.00 0.0M
2023-12-15 96.25 96.81 95.31 95.83 0.0M
2023-12-14 93.74 97.08 93.74 96.60 0.0M
2023-12-13 88.62 91.96 88.42 91.93 0.0M
2023-12-12 88.53 88.87 88.11 88.61 0.0M
2023-12-11 88.50 89.00 88.33 88.68 0.0M
2023-12-08 87.56 88.95 87.26 88.63 0.0M
2023-12-07 86.71 87.54 86.52 87.45 0.0M
2023-12-06 87.34 88.56 86.27 86.39 0.0M
2023-12-05 87.23 87.25 86.27 86.69 0.0M
2023-12-04 86.57 87.85 86.46 87.68 0.0M
2023-12-01 84.76 87.35 84.57 87.26 0.0M
2023-11-30 84.38 85.10 83.88 84.93 0.0M
2023-11-29 83.10 84.81 83.08 84.13 0.0M
2023-11-28 82.24 82.65 81.68 82.49 0.0M
2023-11-27 82.28 82.37 81.90 82.23 0.0M
2023-11-24 82.49 82.99 82.16 82.68 0.0M
2023-11-22 82.63 82.77 82.04 82.42 0.0M
2023-11-21 83.00 83.03 82.14 82.24 0.0M
2023-11-20 83.16 83.58 82.53 83.26 0.0M
2023-11-17 82.84 83.39 82.44 83.38 0.0M
2023-11-16 82.63 82.85 81.68 82.24 0.0M
2023-11-15 81.71 82.89 81.71 82.61 0.0M
2023-11-14 79.41 82.20 79.39 81.45 0.0M
2023-11-13 77.57 78.21 77.18 77.82 0.0M
2023-11-10 77.51 78.07 76.92 77.99 0.0M
2023-11-09 78.59 78.74 76.97 77.16 0.0M
2023-11-08 78.49 78.62 77.90 78.30 0.0M
2023-11-07 78.60 78.93 78.29 78.58 0.0M
2023-11-06 79.81 79.96 78.49 78.98 0.0M
2023-11-03 78.62 80.16 78.62 79.66 0.0M
2023-11-02 74.71 77.32 74.71 77.29 0.0M
2023-11-01 73.94 74.51 73.43 73.99 0.0M
2023-10-31 73.18 73.95 72.81 73.90 0.0M
2023-10-30 72.37 73.29 71.85 73.08 0.0M
2023-10-27 73.13 73.33 71.49 71.71 0.0M
2023-10-26 72.28 74.06 72.28 73.42 0.0M
2023-10-25 72.16 72.52 71.32 72.30 0.0M
2023-10-24 72.81 73.33 72.13 72.51 0.0M
2023-10-23 73.18 73.80 72.48 72.54 0.0M
2023-10-20 75.44 75.45 73.09 73.33 0.0M
2023-10-19 76.70 77.69 75.59 75.68 0.0M
2023-10-18 78.28 78.28 76.52 76.70 0.0M
2023-10-17 76.81 79.17 76.80 78.66 0.0M
2023-10-16 76.89 77.50 76.35 77.34 0.0M
2023-10-13 77.29 78.08 75.83 76.18 0.0M
2023-10-12 77.26 77.26 75.88 76.48 0.0M
2023-10-11 77.53 78.25 76.79 77.25 0.0M
2023-10-10 76.76 78.05 76.76 77.35 0.0M
2023-10-09 75.37 76.40 75.14 76.16 0.0M
2023-10-06 75.02 76.66 74.39 76.08 0.0M
2023-10-05 74.72 75.65 74.21 75.52 0.0M
2023-10-04 74.91 75.17 74.09 75.13 0.0M
2023-10-03 75.98 75.99 74.51 74.79 0.0M
2023-10-02 78.10 78.17 76.11 76.42 0.0M
2023-09-29 78.68 79.39 78.05 78.29 0.0M
2023-09-28 77.33 78.56 77.29 78.18 0.0M
2023-09-27 77.78 77.84 76.73 77.38 0.0M
2023-09-26 78.22 78.71 77.35 77.63 0.0M
2023-09-25 78.11 78.94 77.86 78.91 0.0M
2023-09-22 79.55 79.70 78.45 78.51 0.0M
2023-09-21 80.41 80.91 79.50 79.51 0.0M
2023-09-20 81.88 82.34 80.70 80.75 0.0M
2023-09-19 81.87 82.17 80.85 81.44 0.0M
2023-09-18 82.08 82.08 81.31 81.78 0.0M
2023-09-15 82.30 82.73 81.85 82.31 0.0M
2023-09-14 82.06 83.08 82.02 82.81 0.0M
2023-09-13 82.59 82.83 80.88 81.28 0.0M
2023-09-12 80.77 82.67 80.44 82.02 0.0M
2023-09-11 81.07 81.88 80.50 80.63 0.0M
2023-09-08 79.60 80.41 78.95 80.39 0.0M
2023-09-07 80.12 80.69 79.34 79.51 0.0M
2023-09-06 80.97 81.29 79.85 80.49 0.0M
2023-09-05 82.22 82.94 81.58 81.59 0.0M
2023-09-01 82.09 82.86 82.05 82.37 0.0M
2023-08-31 81.72 81.92 81.20 81.50 0.0M
2023-08-30 82.03 82.25 81.45 81.60 0.0M
2023-08-29 81.07 82.35 80.79 82.12 0.0M
2023-08-28 80.51 81.53 80.48 81.01 0.0M
2023-08-25 80.68 81.08 79.45 80.04 0.0M
2023-08-24 80.35 81.67 80.17 80.41 0.0M
2023-08-23 79.46 80.38 79.00 80.33 0.0M
2023-08-22 81.54 81.66 79.36 79.42 0.0M
2023-08-21 81.94 82.17 80.77 81.56 0.0M
2023-08-18 81.35 82.25 81.35 81.78 0.0M
2023-08-17 82.54 82.78 81.81 82.13 0.0M
2023-08-16 82.61 82.91 82.00 82.15 0.0M
2023-08-15 84.14 84.25 82.64 82.89 0.0M
2023-08-14 85.78 85.78 84.93 85.23 0.0M
2023-08-11 85.86 86.91 85.86 86.67 0.0M
2023-08-10 86.58 87.30 86.02 86.33 0.0M
2023-08-09 87.25 87.58 86.14 86.17 0.0M
2023-08-08 87.14 87.70 85.23 87.63 0.0M
2023-08-07 88.22 88.94 88.17 88.71 0.0M
2023-08-04 87.84 89.01 87.70 87.90 0.0M
2023-08-03 87.20 88.38 86.73 88.07 0.0M
2023-08-02 87.28 87.58 86.37 87.48 0.0M
2023-08-01 88.92 89.01 87.76 88.45 0.0M
2023-07-31 89.24 89.87 88.80 89.34 0.0M
2023-07-28 89.06 89.28 88.37 89.01 0.0M
2023-07-27 89.53 90.54 88.09 88.31 0.0M
2023-07-26 88.34 89.82 88.33 89.38 0.0M
2023-07-25 89.29 89.53 87.70 87.73 0.0M
2023-07-24 87.80 89.71 87.77 89.17 0.0M
2023-07-21 88.80 88.86 87.40 87.67 0.0M
2023-07-20 88.04 88.56 87.21 88.53 0.0M
2023-07-19 85.92 88.33 85.73 87.92 0.0M
2023-07-18 83.36 85.75 83.20 85.68 0.0M
2023-07-17 82.13 83.40 82.03 83.16 0.0M
2023-07-14 84.79 84.97 82.20 82.28 0.0M
2023-07-13 83.52 84.45 83.25 84.26 0.0M
2023-07-12 83.25 84.76 82.90 83.16 0.0M
2023-07-11 81.31 82.40 80.90 82.25 0.0M
2023-07-10 80.35 81.51 80.35 80.89 0.0M
2023-07-07 79.66 81.44 79.65 80.71 0.0M
2023-07-06 79.97 79.98 78.51 79.63 0.0M
2023-07-05 80.84 81.73 80.52 80.90 0.0M
2023-07-03 80.53 82.12 80.51 81.63 0.0M
2023-06-30 80.74 80.84 79.96 80.21 0.0M
2023-06-29 79.06 80.31 79.04 80.03 0.0M
2023-06-28 78.65 78.65 78.03 78.60 0.0M
2023-06-27 78.13 79.18 77.64 78.93 0.0M
2023-06-26 77.87 78.86 77.85 78.09 0.0M
2023-06-23 77.66 78.00 77.20 77.60 0.0M
2023-06-22 80.08 80.08 78.34 78.44 0.0M
2023-06-21 80.75 81.05 80.10 80.31 0.0M
2023-06-20 81.23 81.25 80.06 80.82 0.0M
2023-06-16 82.42 82.66 81.35 81.65 0.0M
2023-06-15 80.53 82.37 80.43 82.23 0.0M
2023-06-14 82.82 83.38 80.65 81.01 0.0M
2023-06-13 81.06 83.20 80.80 82.52 0.0M
2023-06-12 81.85 83.15 80.30 81.28 0.0M
2023-06-09 82.52 82.82 81.88 82.09 0.0M
2023-06-08 82.60 82.74 81.55 82.56 0.0M
2023-06-07 81.95 83.22 81.39 82.93 0.0M
2023-06-06 79.24 82.33 79.16 81.74 0.0M
2023-06-05 80.48 80.55 78.74 79.38 0.0M
2023-06-02 78.51 80.68 78.45 80.28 0.0M
2023-06-01 76.69 77.90 75.74 77.38 0.0M
2023-05-31 77.22 77.40 75.39 76.16 0.0M
2023-05-30 78.05 78.34 76.81 78.09 0.0M
2023-05-26 77.18 78.04 76.66 77.85 0.0M
2023-05-25 76.96 77.65 76.39 77.18 0.0M
2023-05-24 78.12 78.43 76.94 77.32 0.0M
2023-05-23 78.41 80.28 78.39 78.71 0.0M
2023-05-22 77.48 78.33 76.85 78.21 0.0M
2023-05-19 77.89 78.09 76.05 76.86 0.0M
2023-05-18 76.96 77.75 76.19 77.62 0.0M
2023-05-17 74.40 77.20 74.39 77.16 0.0M
2023-05-16 74.46 74.96 73.42 73.43 0.0M
2023-05-15 72.87 74.75 72.71 74.51 0.0M
2023-05-12 73.69 73.69 71.98 72.64 0.0M
2023-05-11 73.12 73.75 72.46 73.23 0.0M
2023-05-10 75.86 76.04 73.31 74.16 0.0M
2023-05-09 74.37 75.51 73.81 75.10 0.0M
2023-05-08 76.41 76.85 74.96 75.08 0.0M
2023-05-05 73.85 75.54 73.85 75.27 0.0M
2023-05-04 73.45 73.80 70.38 71.96 0.0M
2023-05-03 76.45 77.37 74.63 74.82 0.0M
2023-05-02 79.37 79.38 75.36 76.26 0.0M
2023-05-01 81.45 81.87 79.81 79.83 0.0M
2023-04-28 79.08 81.51 78.94 81.28 0.0M
2023-04-27 79.20 80.47 79.19 80.08 0.0M
2023-04-26 79.70 80.23 78.23 78.87 0.0M
2023-04-25 81.49 81.52 79.29 79.70 0.0M
2023-04-24 82.79 83.08 82.14 82.54 0.0M
2023-04-21 83.35 83.46 82.41 82.90 0.0M
2023-04-20 85.02 85.04 83.74 84.16 0.0M
2023-04-19 84.24 85.95 83.92 85.71 0.0M
2023-04-18 84.22 84.42 83.06 84.29 0.0M
2023-04-17 82.62 84.17 80.79 84.14 0.0M
2023-04-14 83.17 84.09 82.52 82.98 0.0M
2023-04-13 81.41 82.27 80.68 82.09 0.0M
2023-04-12 82.44 82.94 80.94 81.49 0.0M
2023-04-11 81.23 82.54 81.07 82.12 0.0M
2023-04-10 80.16 81.48 79.82 81.08 0.0M
2023-04-06 79.74 81.00 79.66 80.42 0.0M
2023-04-05 79.15 79.90 78.56 79.58 0.0M
2023-04-04 82.07 82.08 79.14 79.98 0.0M
2023-04-03 82.38 82.69 81.03 81.59 0.0M
2023-03-31 81.95 82.20 80.96 82.04 0.0M
2023-03-30 83.05 83.39 80.90 81.32 0.0M
2023-03-29 81.57 82.36 81.35 82.32 0.0M
2023-03-28 80.31 81.09 79.77 80.64 0.0M
2023-03-27 80.66 81.69 79.66 80.38 0.0M
2023-03-24 76.94 78.62 76.20 78.39 0.0M
2023-03-23 79.94 80.66 77.57 78.06 0.0M
2023-03-22 83.24 83.25 79.40 79.43 0.0M
2023-03-21 81.55 84.00 81.55 83.35 0.0M
2023-03-20 79.69 81.90 79.18 79.42 0.0M
2023-03-17 82.34 82.34 78.53 78.80 0.0M
2023-03-16 79.99 84.52 78.17 83.17 0.0M
2023-03-15 82.02 82.03 79.77 81.08 0.0M
2023-03-14 84.45 86.83 82.67 84.07 0.0M
2023-03-13 88.66 88.67 79.58 81.47 0.0M
2023-03-10 94.32 96.77 89.37 92.22 0.0M
2023-03-09 101.90 101.90 95.56 95.97 0.0M
2023-03-08 104.58 105.23 103.43 103.98 0.0M
2023-03-07 108.30 108.30 104.51 104.78 0.0M
2023-03-06 109.52 110.25 108.80 108.99 0.0M
2023-03-03 107.95 109.58 107.74 109.44 0.0M
2023-03-02 108.28 108.43 106.19 107.38 0.0M
2023-03-01 109.02 109.77 108.66 109.33 0.0M
2023-02-28 109.71 110.29 109.28 109.65 0.0M
2023-02-27 110.01 110.70 109.05 109.32 0.0M
2023-02-24 107.80 109.17 107.45 109.07 0.0M
2023-02-23 109.21 109.74 107.61 108.85 0.0M
2023-02-22 108.64 109.16 107.87 108.50 0.0M
2023-02-21 110.81 110.83 108.25 108.87 0.0M
2023-02-17 111.48 111.98 110.67 111.86 0.0M
2023-02-16 112.27 112.86 111.55 111.79 0.0M
2023-02-15 112.37 113.62 112.33 113.38 0.0M
2023-02-14 113.37 114.20 112.39 113.41 0.0M
2023-02-13 112.19 113.66 111.89 113.63 0.0M
2023-02-10 112.02 112.51 111.38 112.42 0.0M
2023-02-09 114.60 114.93 112.27 112.55 0.0M
2023-02-08 114.13 115.13 113.82 114.27 0.0M
2023-02-07 113.21 115.54 113.06 115.10 0.0M
2023-02-06 113.57 113.83 112.89 113.66 0.0M
2023-02-03 113.89 115.60 113.51 114.52 0.0M
2023-02-02 114.25 115.98 113.66 114.87 0.0M
2023-02-01 111.82 114.65 111.64 113.56 0.0M
2023-01-31 111.14 112.93 110.69 112.93 0.0M
2023-01-30 111.23 111.88 110.94 111.05 0.0M
2023-01-27 111.47 112.64 111.44 112.07 0.0M
2023-01-26 111.05 111.80 110.17 111.46 0.0M
2023-01-25 107.88 110.38 107.80 110.37 0.0M
2023-01-24 108.18 109.69 107.49 108.64 0.0M
2023-01-23 107.29 109.87 107.23 109.32 0.0M
2023-01-20 104.86 107.07 104.37 107.07 0.0M
2023-01-19 103.55 104.42 102.40 103.83 0.0M
2023-01-18 106.70 107.19 104.58 104.62 0.0M
2023-01-17 107.44 107.87 106.34 107.37 0.0M
2023-01-13 105.68 107.75 104.07 107.63 0.0M
2023-01-12 106.94 107.70 106.28 106.89 0.0M
2023-01-11 105.74 106.54 105.26 106.31 0.0M
2023-01-10 104.66 105.45 104.03 105.38 0.0M
2023-01-09 105.73 106.01 104.64 104.80 0.0M
2023-01-06 103.41 105.56 102.48 105.27 0.0M
2023-01-05 102.95 103.04 101.69 102.66 0.0M
2023-01-04 102.46 104.92 102.44 103.81 0.0M
2023-01-03 101.65 102.82 100.73 101.46 0.0M