[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 
2017-04-282620.002645.002601.002610.00650016993290
2017-04-272636.002659.002636.002659.001309034590970
2017-04-262640.002660.002635.002660.001227032503120
2017-04-252556.002590.002551.002590.0040280103223110
2017-04-242520.002524.002503.002508.00688017286540
2017-04-212505.002520.002480.002510.001785044713210
2017-04-202458.002466.002458.002464.0028106914670
2017-04-192450.002462.002446.002450.00856020988340
2017-04-182400.002470.002399.002451.0032607885730
2017-04-172375.002382.002375.002378.0025806143140
2017-04-142431.002439.002350.002407.00802019315890
2017-04-132454.002456.002430.002456.00860021037950
2017-04-122493.002500.002485.002490.00702017499160
2017-04-112560.002560.002517.002531.0034508743930
2017-04-102555.002580.002555.002572.002835072766720
2017-04-072550.002563.002456.002535.001387035363210
2017-04-062547.002547.002510.002524.00660016661090
2017-04-052575.002585.002561.002566.00852021948590
2017-04-042587.002590.002560.002561.001502038814280
2017-04-032600.002620.002521.002610.002300059740900
2017-03-312591.002660.002591.002650.001638043343490
2017-03-302575.002600.002429.002574.0037509529460
2017-03-292600.002604.002598.002603.00601015627320
2017-03-282540.002541.002532.002540.00534013553580
2017-03-272526.002533.002512.002525.00410010350980
2017-03-242550.002570.002536.002570.001307033285940
2017-03-232542.002564.002455.002563.001276032082550
2017-03-222569.002575.002480.002480.00934023862480
2017-03-212770.002770.002727.002758.0016704582530
2017-03-172846.002857.002845.002850.0014104017890
2017-03-162866.002869.002844.002866.0030308675760
2017-03-152893.002912.002884.002910.00562016293190
2017-03-142893.002893.002881.002893.0023506781480
2017-03-132885.002903.002885.002900.0011503333320
2017-03-102905.002925.002905.002921.00786022884430
2017-03-092861.002880.002861.002880.0025407285130
2017-03-082852.002852.002830.002847.0011703323420
2017-03-072859.002870.002859.002863.006501860740
2017-03-062856.002889.002856.002874.00588016854360
2017-03-032870.002876.002856.002861.0024607060150
2017-03-022879.002900.002876.002887.00833024036190
2017-03-012765.002799.002763.002799.00386010725620
2017-02-282744.002766.002744.002750.00520014321880
2017-02-272695.002717.002600.002697.001220032822810
2017-02-242769.002769.002744.002767.0015604306910
2017-02-232795.002817.002790.002790.007602127420
2017-02-222800.002817.002793.002795.005601569340
2017-02-212767.002781.002767.002776.00645017894350
2017-02-202765.002766.002753.002759.0014103897390
2017-02-172759.002780.002755.002765.00659018267830
2017-02-162822.002824.002776.002791.00394011031920
2017-02-152724.002746.002721.002743.00820022476150
2017-02-142645.002660.002610.002657.00562014842240
2017-02-132630.002630.002623.002625.00340893330
2017-02-102609.002622.002608.002622.0017404548310
2017-02-092550.002553.002525.002530.00360915470
2017-02-082565.002565.002545.002559.004101045800
2017-02-072560.002569.002530.002567.0019504994360
2017-02-062635.002635.002601.002610.0013703602590
2017-02-032575.002575.002546.002550.0013503459100
2017-02-022590.002590.002546.002559.005101310870
2017-02-012563.002567.002533.002557.0026906850510
2017-01-312610.002622.002580.002590.0012703308190
2017-01-302686.002686.002654.002679.00250669110
2017-01-272668.002695.002668.002695.0026907215280
2017-01-262663.002665.002633.002643.0011603078870
2017-01-252585.002638.002585.002624.001099028909770
2017-01-242535.002545.002524.002534.0027306917410
2017-01-232585.002585.002550.002558.0014003575900
2017-01-202614.002614.002574.002586.0018504799810
2017-01-192535.002608.002535.002592.0024006180100
2017-01-182460.002510.002460.002485.00504012499510
2017-01-172624.002625.002610.002610.0012903384830
2017-01-162646.002646.002609.002612.0010702806670
2017-01-132602.002620.002600.002614.0014203701690
2017-01-122657.002668.002610.002622.00410010829310
2017-01-112643.002679.002643.002666.0026507066160
2017-01-102630.002630.002592.002600.0013303474030
2017-01-062594.002625.002594.002608.0023406099080
2017-01-052718.002718.002643.002643.0022606023700
2017-01-042659.002669.002634.002668.0019405155370
2016-12-302537.002576.002521.002576.00621015795500
2016-12-292600.002699.002578.002587.00467012292740
2016-12-282656.002659.002629.002630.00523013818540
2016-12-272604.002649.002604.002628.0021205539440
2016-12-262610.002625.002604.002604.00449011737590
2016-12-222643.002650.002621.002631.0025006594990
2016-12-212695.002695.002656.002660.0011002943260
2016-12-202621.002650.002614.002623.0035909414050
2016-12-192700.002700.002665.002665.0034409259000
2016-12-162730.002756.002727.002730.00655017967600
2016-12-152625.002679.002625.002667.00469012464870
2016-12-142600.002600.002585.002589.0033408672090
2016-12-132612.002612.002535.002594.00540013923570
2016-12-122694.002694.002650.002655.00481012837740
2016-12-092600.002640.002599.002639.00655017168060
2016-12-082573.002580.002529.002535.00829021120100
2016-12-072535.002538.002521.002536.00421010663010
2016-12-062500.002500.002450.002472.00691017035980
2016-12-052434.002465.002382.002390.0034008265360
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

   ※ 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。 

Twitter