[8648 東証1部外国] バンク・オブ・アメリカ 日足 時系列データ

[8648 東証1部外国] バンク・オブ・アメリカ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022433.002550.002411.002442.001448035401690
2016-12-012387.002441.002387.002397.00812019594190
2016-11-302269.002270.002251.002266.00573012980780
2016-11-292279.002280.002250.002278.0043309823540
2016-11-282325.002355.002312.002329.0041009542770
2016-11-252340.002361.002315.002327.00604014114860
2016-11-242293.002335.002293.002311.00981022699230
2016-11-222220.002250.002220.002243.001253027993350
2016-11-212202.002220.002202.002215.00513011351710
2016-11-182200.002211.002184.002201.00712015644630
2016-11-172125.002150.002125.002139.0031906815050
2016-11-162180.002199.002164.002185.001095023927530
2016-11-152071.002191.002071.002158.001388029686890
2016-11-142050.002052.002031.002042.00602012321140
2016-11-112050.002050.001950.001990.00769015429100
2016-11-101900.002040.001864.001885.002111039916900
2016-11-091790.001792.001643.001644.001106018461720
2016-11-081762.001779.001758.001772.008101431530
2016-11-071715.001756.001705.001705.0048908422530
2016-11-041700.001700.001683.001683.00310523900
2016-11-021720.001720.001710.001710.0060102700
2016-11-011726.001732.001726.001732.00100173140
2016-10-311732.001742.001732.001738.00250434700
2016-10-281770.001771.001769.001769.007501327500
2016-10-271750.001760.001750.001760.00520911900
2016-10-261750.001750.001750.001750.00500875000
2016-10-251738.001745.001731.001731.00550957280
2016-10-241720.001727.001720.001725.00310533710
2016-10-211715.001715.001710.001710.0060102650
2016-10-201695.001706.001695.001706.008401429880
2016-10-191674.001690.001674.001690.0070117560
2016-10-181660.001660.001659.001660.0012502074810
2016-10-171629.001636.001629.001636.0012902104350
2016-10-141626.001632.001625.001625.00230374020
2016-10-131658.001658.001625.001640.0018302985930
2016-10-121653.001665.001653.001660.00200331700
2016-10-111685.001685.001673.001673.006901160010
2016-10-071670.001670.001665.001665.007601267900
2016-10-061641.001667.001641.001657.0031505189870
2016-10-051626.001626.001600.001610.00320514780
2016-10-041591.001595.001585.001595.0080127160
2016-10-031581.001600.001570.001570.00530835950
2016-09-301535.001535.001535.001535.001015350
2016-09-291570.001570.001530.001530.0090138100
2016-09-281520.001520.001500.001500.00130197200
2016-09-271530.001530.001500.001515.006901040550
2016-09-261560.001560.001539.001539.0061709513750
2016-09-231639.001639.001560.001590.0012502041040
2016-09-211584.001599.001570.001599.007501193280
2016-09-201600.001600.001545.001560.001739027087270
2016-09-161561.001580.001557.001580.0053908433810
2016-09-151600.001600.001600.001600.002032000
2016-09-141629.001629.001629.001629.001016290
2016-09-131630.001630.001595.001629.007201160760
2016-09-121591.001601.001591.001600.00530847030
2016-09-091605.001635.001605.001605.00310500540
2016-09-081614.001614.001609.001610.00150241520
2016-09-071600.001620.001600.001614.00210338940
2016-09-061650.001650.001650.001650.00100165000
2016-09-051639.001650.001632.001640.0014302346650
2016-09-021640.001640.001639.001639.002032790
2016-09-011650.001650.001590.001646.00320521560
2016-08-311641.001650.001638.001650.00560919600
2016-08-301620.001620.001618.001618.004064740
2016-08-291555.001627.001555.001620.008401326000
2016-08-261555.001555.001537.001540.0024603811480
2016-08-251535.001535.001528.001535.00330506480
2016-08-241534.001534.001495.001524.0017102589430
2016-08-231525.001525.001505.001505.0080120600
2016-08-221490.001525.001490.001517.007501127900
2016-08-191485.001515.001485.001505.00460688750
2016-08-181480.001490.001480.001490.00370548600
2016-08-171480.001515.001480.001515.00140207800
2016-08-161524.001524.001488.001488.00460686640
2016-08-151502.001505.001502.001505.00120180540
2016-08-121530.001530.001530.001530.001015300
2016-08-101530.001535.001530.001535.00170260400
2016-08-091535.001545.001525.001530.0017202647270
2016-08-081513.001540.001513.001517.0023203520810
2016-08-051448.001449.001448.001449.00330477870
2016-08-041412.001478.001412.001478.0014902136330
2016-08-031400.001411.001400.001411.0014302008690
2016-08-021494.001494.001451.001451.003044390
2016-08-011500.001500.001460.001464.00370541600
2016-07-291500.001523.001500.001507.0013001953980
2016-07-281501.001523.001501.001523.0011501740670
2016-07-271500.001530.001475.001511.00776011682600
2016-07-261490.001491.001483.001490.00480714340
2016-07-251500.001520.001500.001503.007901188870
2016-07-221525.001525.001525.001525.00110167750
2016-07-211510.001535.001510.001530.0022003336250
2016-07-201500.001500.001495.001497.006901033680
2016-07-191475.001495.001470.001470.007901169930
2016-07-151422.001441.001422.001441.00560806000
2016-07-141375.001410.001375.001410.00550768390
2016-07-131400.001410.001400.001401.007401037510
2016-07-121335.001370.001335.001352.0017602398100
2016-07-111310.001325.001310.001322.00460606170
2016-07-081320.001323.001308.001308.004052590
2016-07-071279.001290.001277.001290.0013201692900
2016-07-061305.001305.001271.001279.009601240070
2016-07-051380.001380.001330.001330.00540724340
2016-07-041370.001370.001360.001360.009301265750
2016-07-011361.001380.001361.001380.009001241810
2016-06-301352.001385.001352.001385.0060908408140
2016-06-291320.001345.001309.001345.0012601654060
2016-06-281338.001338.001252.001267.0020702625660
2016-06-271330.001341.001304.001341.00660880180
2016-06-241431.001459.001280.001301.0045506058450
2016-06-231420.001420.001420.001420.00110156200
2016-06-221390.001420.001390.001415.0023603288290
2016-06-211417.001420.001410.001420.00280396570
2016-06-201400.001441.001400.001417.008401200590
2016-06-171390.001407.001384.001384.00110152970
2016-06-161392.001410.001367.001367.00540751190
2016-06-151422.001423.001370.001391.0014502017760
2016-06-141436.001459.001420.001422.00570817920
2016-06-131475.001483.001451.001466.00380558350
2016-06-101525.001541.001502.001540.00170259800
2016-06-0900
2016-06-081565.001565.001565.001565.002031300
2016-06-071590.001590.001590.001590.006095400
2016-06-061560.001600.001522.001560.0013602083300
2016-06-031600.001600.001600.001600.001016000
2016-06-021610.001610.001580.001580.006801091120
2016-06-011600.001600.001600.001600.002032000
2016-05-311650.001658.001631.001658.00270441960
2016-05-301660.001660.001630.001634.00450737950
2016-05-271580.001600.001580.001593.007201141620
2016-05-261610.001620.001610.001620.006301017870
2016-05-251600.001600.001600.001600.00510816000
2016-05-241580.001599.001580.001599.00150238430
2016-05-231575.001611.001575.001577.00310491660
2016-05-201600.001600.001600.001600.00310496000
2016-05-191550.001621.001550.001600.00270427190
2016-05-181530.001530.001530.001530.006091800
2016-05-1700
2016-05-1600
2016-05-131542.001542.001542.001542.001015420
2016-05-121540.001544.001540.001544.00630972520
2016-05-111510.001568.001510.001568.006701017780
2016-05-1000
2016-05-091530.001530.001530.001530.003045900
2016-05-061522.001522.001508.001510.006090820
2016-05-021518.001528.001507.001528.0011701774210
2016-04-281655.001660.001590.001590.007401221560
2016-04-271650.001650.001650.001650.00100165000
2016-04-261656.001656.001642.001642.004065900
2016-04-251650.001670.001650.001656.0020803465650
2016-04-221625.001647.001625.001647.00110180270
2016-04-211586.001643.001559.001623.0011101798630
2016-04-201550.001569.001550.001555.00270419030
2016-04-191523.001560.001523.001550.009801516370
2016-04-181515.001515.001482.001482.0013702049480
2016-04-151520.001540.001501.001537.0027604227380
2016-04-141480.001510.001480.001500.00420629580
2016-04-131440.001440.001410.001410.006085260
2016-04-1200
2016-04-111440.001440.001390.001391.00500701580
2016-04-081440.001441.001400.001410.0013101852590
2016-04-071453.001453.001436.001436.007601098350
2016-04-061481.001481.001433.001450.0016602409040
2016-04-051482.001482.001482.001482.00130192660
2016-04-0400
2016-04-011522.001522.001522.001522.001015220
2016-03-311515.001515.001500.001500.003045300
2016-03-301549.001549.001508.001508.0090138200
2016-03-291550.001550.001550.001550.006093000
2016-03-281559.001559.001551.001551.003046690
2016-03-251511.001544.001511.001544.00140212860
2016-03-241518.001519.001515.001515.00340515900
2016-03-231540.001542.001539.001540.00290446540
2016-03-221500.001540.001500.001529.0022903478460
2016-03-181500.001500.001461.001472.00430630300
2016-03-171495.001522.001494.001497.009501430200
2016-03-161550.001550.001545.001545.00150232450
2016-03-151555.001555.001547.001554.0070108690
2016-03-141507.001586.001507.001555.006601027540
2016-03-111480.001500.001475.001500.0017602605500
2016-03-101490.001495.001475.001495.00200296550
2016-03-091513.001513.001485.001485.00130193590
2016-03-081531.001532.001513.001513.006091510
2016-03-071530.001531.001530.001531.005076510
2016-03-041521.001522.001520.001522.00120182490
2016-03-031507.001562.001503.001523.0010801641870
2016-03-021481.001490.001479.001483.0024303603210
2016-03-011416.001416.001383.001400.0020502851280
2016-02-291430.001450.001430.001431.005071710
2016-02-261405.001405.001377.001377.004055920
2016-02-251340.001345.001340.001345.00220295050
2016-02-241375.001375.001338.001338.007701039990
2016-02-231400.001400.001396.001396.006083890
2016-02-221375.001392.001375.001392.00350485070
2016-02-191372.001395.001370.001370.00470645990
2016-02-181414.001430.001414.001430.005071180
2016-02-171385.001385.001385.001385.00100138500
2016-02-161390.001393.001365.001375.00340471640
2016-02-151345.001390.001345.001385.0043205935600
2016-02-121270.001281.001252.001256.0040905192920
2016-02-101373.001408.001373.001400.0011401585620
2016-02-091497.001497.001358.001370.0052507511650
2016-02-081498.001537.001498.001537.00500761760
2016-02-051510.001534.001510.001534.00580884770
2016-02-041576.001576.001515.001540.0046007082310
2016-02-031599.001600.001575.001580.0039206213760
2016-02-021695.001698.001660.001662.006101016010
2016-02-011702.001719.001677.001693.0013802343510
2016-01-291596.001669.001596.001633.0033305403180
2016-01-281586.001586.001577.001578.00100157820
2016-01-271580.001580.001547.001574.0013002036090
2016-01-261560.001560.001496.001503.001330020105370
2016-01-251627.001629.001579.001600.00913014673440
2016-01-221597.001598.001567.001596.0045807244630
2016-01-211613.001635.001590.001590.001039016712230
2016-01-201700.001700.001626.001626.001547025369060
2016-01-191702.001702.001625.001692.002321038829430
2016-01-181703.001703.001579.001662.003242053576130
2016-01-151761.001789.001736.001742.0012102127770
2016-01-141763.001764.001736.001741.0037906623610
2016-01-131800.001831.001800.001828.008801598260
2016-01-121813.001814.001783.001797.0015102718000
2016-01-081848.001872.001821.001872.0023704379700
2016-01-071920.001920.001864.001878.0018903576390
2016-01-061976.001976.001935.001945.0012302408380
2016-01-051980.001980.001957.001972.006201225270
2016-01-042017.002035.001970.002016.0019803992620
2015-12-302060.002093.002043.002092.00410841430
2015-12-291995.002070.001995.002070.0015803174110
2015-12-282129.002168.002008.002045.0020104091110
2015-12-252112.002149.002030.002148.005201099060
2015-12-242075.002075.002013.002062.0022204532040
2015-12-222040.002045.001994.001994.0018003636410
2015-12-211996.002139.001996.002139.0080161860
2015-12-1800
2015-12-172184.002184.002143.002146.0014203077270
2015-12-162119.002125.002084.002118.0033206994340
2015-12-152050.002050.002014.002034.009701975000
2015-12-142050.002090.002010.002045.0021704441820
2015-12-112111.002111.002086.002099.00280586430
2015-12-102099.002099.002090.002090.005301107880
2015-12-092126.002126.002103.002103.0018403896370
2015-12-082175.002175.002144.002163.00250537630
2015-12-072175.002185.002175.002176.00430936270
2015-12-042127.002147.002127.002147.00300638810
2015-12-032186.002189.002154.002162.00330716880
2015-12-022161.002181.002161.002180.0035607738620
2015-12-012150.002154.002150.002150.0012102601540
2015-11-302159.002159.002145.002149.005701224750
2015-11-272180.002180.002180.002180.001021800
2015-11-262180.002180.002180.002180.001021800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog