Pinnacle Bank (PBNK)

PBNK
🏛️ アメリカ →
20.60
最終更新: 2025-09-30
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
2025-09-30 20.70 20.70 20.60 20.60 0.0M
2025-09-24 20.70 20.70 20.70 20.70 0.0M
2025-09-23 20.70 20.80 20.60 20.70 0.0M
2025-09-18 20.60 20.70 20.60 20.70 0.0M
2025-09-17 20.60 20.70 20.60 20.70 0.0M
2025-09-16 20.51 20.51 20.51 20.51 0.0M
2025-09-12 20.25 20.25 20.25 20.25 0.0M
2025-09-08 20.34 20.35 20.31 20.32 0.0M
2025-09-04 20.30 20.30 20.30 20.30 0.0M
2025-08-29 20.32 20.32 20.25 20.32 0.0M
2025-08-28 20.35 20.35 20.25 20.30 0.0M
2025-08-27 20.40 20.40 20.35 20.35 0.0M
2025-08-26 20.36 20.36 20.36 20.36 0.0M
2025-08-25 20.38 20.38 20.25 20.36 0.0M
2025-08-22 20.50 20.50 20.35 20.35 0.0M
2025-08-21 20.41 20.41 20.41 20.41 0.0M
2025-08-20 20.45 20.45 20.43 20.43 0.0M
2025-08-19 20.55 20.55 20.35 20.42 0.0M
2025-08-18 20.70 20.70 20.46 20.58 0.0M
2025-08-11 20.70 20.70 20.60 20.65 0.0M
2025-08-08 20.66 20.66 20.66 20.66 0.0M
2025-08-07 20.66 20.66 20.66 20.66 0.0M
2025-08-06 20.95 20.95 20.95 20.95 0.0M
2025-08-04 20.81 20.81 20.81 20.81 0.0M
2025-07-30 20.70 20.70 20.70 20.70 0.0M
2025-07-28 20.35 20.35 20.35 20.35 0.0M
2025-07-24 20.95 20.95 20.95 20.95 0.0M
2025-07-17 20.50 20.50 20.50 20.50 0.0M
2025-07-16 20.30 20.30 20.30 20.30 0.0M
2025-07-15 20.25 20.25 20.25 20.25 0.0M
2025-07-11 20.10 20.25 20.10 20.25 0.0M
2025-07-08 20.05 20.05 20.05 20.05 0.0M
2025-06-30 20.00 20.00 20.00 20.00 0.0M
2025-06-20 19.90 20.33 19.90 20.33 0.0M
2025-06-18 20.40 20.40 20.40 20.40 0.0M
2025-06-12 20.50 20.50 20.50 20.50 0.0M
2025-06-11 20.08 20.75 20.08 20.75 0.0M
2025-06-06 20.00 20.24 19.75 20.00 0.0M
2025-06-04 19.95 19.95 19.95 19.95 0.0M
2025-06-03 19.95 19.95 19.95 19.95 0.0M
2025-05-29 19.75 19.75 19.75 19.75 0.0M
2025-05-28 19.71 19.75 19.71 19.75 0.0M
2025-05-27 19.40 19.40 19.40 19.40 0.0M
2025-05-23 19.99 19.99 19.99 19.99 0.0M
2025-05-22 19.95 19.95 19.95 19.95 0.0M
2025-05-21 19.95 19.99 19.95 19.99 0.0M
2025-05-20 19.94 19.99 19.26 19.26 0.0M
2025-05-15 19.71 19.75 19.71 19.75 0.0M
2025-05-08 19.74 19.74 19.74 19.74 0.0M
2025-05-07 19.00 19.64 19.00 19.64 0.0M
2025-05-06 18.95 19.00 18.83 19.00 0.0M
2025-05-05 18.71 18.78 18.71 18.71 0.0M
2025-05-02 19.00 19.00 18.00 18.00 0.0M
2025-05-01 19.00 19.00 19.00 19.00 0.0M
2025-04-30 18.90 18.90 18.90 18.90 0.0M
2025-04-29 18.75 18.75 18.66 18.75 0.0M
2025-04-25 18.75 18.75 18.73 18.73 0.0M
2025-04-16 17.90 17.85 17.85 17.90 0.0M
2025-04-14 17.50 17.50 17.50 17.50 0.0M
2025-04-11 17.66 17.66 17.66 17.66 0.0M
2025-04-10 17.85 17.85 17.85 17.85 0.0M
2025-04-09 17.43 17.43 17.43 17.43 0.0M
2025-04-08 17.40 17.59 17.40 17.45 0.0M
2025-04-07 17.27 17.27 17.16 17.16 0.0M
2025-04-04 18.11 18.15 17.30 17.80 0.0M
2025-04-03 19.00 19.00 18.24 18.24 0.0M
2025-04-02 19.30 19.30 19.25 19.25 0.0M
2025-04-01 19.00 19.00 19.00 19.00 0.0M
2025-03-31 19.03 19.03 18.94 18.94 0.0M
2025-03-28 19.25 19.25 19.25 19.25 0.0M
2025-03-27 19.31 19.31 19.28 19.31 0.0M
2025-03-26 19.47 19.47 19.31 19.47 0.0M
2025-03-25 19.40 19.50 18.96 19.49 0.0M
2025-03-24 19.25 19.40 19.18 19.20 0.0M
2025-03-21 18.90 19.25 18.86 19.25 0.0M
2025-03-20 18.93 18.95 18.75 18.75 0.0M
2025-03-19 18.75 18.75 18.75 18.75 0.0M
2025-03-18 18.50 18.50 18.43 18.50 0.0M
2025-03-17 18.31 18.31 18.31 18.31 0.0M
2025-03-14 18.80 18.80 18.25 18.26 0.0M
2025-03-13 18.87 19.00 18.87 19.00 0.0M
2025-03-12 18.55 18.55 18.25 18.25 0.0M
2025-03-11 18.57 18.57 18.57 18.57 0.0M
2025-03-10 18.52 18.52 18.52 18.52 0.0M
2025-03-06 18.70 18.70 18.52 18.52 0.0M
2025-03-05 18.67 18.67 18.67 18.67 0.0M
2025-03-04 18.90 18.90 18.66 18.75 0.0M
2025-03-03 19.15 19.15 18.90 18.90 0.0M
2025-02-28 18.90 18.90 18.90 18.90 0.0M
2025-02-25 19.10 19.10 18.85 18.85 0.0M
2025-02-24 19.20 19.20 19.20 19.20 0.0M
2025-02-21 19.20 19.25 19.20 19.20 0.0M
2025-02-20 19.20 19.20 19.20 19.20 0.0M
2025-02-18 19.20 19.25 19.20 19.25 0.0M
2025-02-13 19.35 19.35 19.20 19.20 0.0M
2025-02-12 19.35 19.35 19.35 19.35 0.0M
2025-02-11 19.20 19.40 19.20 19.20 0.0M
2025-02-10 19.20 19.25 19.20 19.25 0.0M
2025-02-07 19.20 19.20 19.20 19.20 0.0M
2025-02-05 19.20 19.24 19.20 19.20 0.0M
2025-01-31 19.30 19.30 19.30 19.30 0.0M
2025-01-30 19.20 19.30 19.20 19.30 0.0M
2025-01-29 19.10 19.19 19.10 19.19 0.0M
2025-01-28 19.15 19.15 19.15 19.15 0.0M
2025-01-27 19.05 19.05 19.05 19.05 0.0M
2025-01-16 19.00 19.10 19.00 19.10 0.0M
2025-01-15 18.79 18.79 18.75 18.75 0.0M
2025-01-13 18.80 18.80 18.70 18.70 0.0M
2025-01-08 18.66 18.66 18.65 18.65 0.0M
2025-01-07 18.70 18.84 18.66 18.66 0.0M
2025-01-03 18.82 18.82 18.82 18.82 0.0M