Bank First National Corp（BFC）— 株価履歴
2026-09-28 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-28 | 151.72 | 152.08 | 150.72 | 151.06 | -0.70% | 56,810 |
| 2026-09-25 | 150.52 | 152.49 | 150.52 | 152.13 | +1.20% | 86,100 |
| 2026-09-24 | 149.65 | 151.11 | 149.02 | 150.32 | +1.30% | 43,700 |
| 2026-09-23 | 150.23 | 151.54 | 148.23 | 148.39 | -1.62% | 80,900 |
| 2026-09-22 | 152.81 | 153.03 | 149.91 | 150.83 | -0.47% | 93,200 |
| 2026-09-21 | 151.87 | 152.43 | 151.35 | 151.54 | -0.45% | 33,500 |
| 2026-09-18 | 151.40 | 152.46 | 149.54 | 152.22 | +0.08% | 115,300 |
| 2026-09-17 | 152.07 | 154.13 | 150.84 | 152.10 | +1.04% | 57,700 |
| 2026-09-16 | 153.00 | 153.50 | 149.01 | 150.54 | -2.09% | 59,800 |
| 2026-09-15 | 153.35 | 154.55 | 151.99 | 153.75 | +0.34% | 56,800 |
| 2026-09-14 | 154.23 | 155.18 | 152.42 | 153.23 | -0.76% | 51,400 |
| 2026-09-11 | 156.86 | 157.64 | 153.81 | 154.41 | -0.53% | 54,500 |
| 2026-09-10 | 153.37 | 155.85 | 152.45 | 155.24 | +1.15% | 81,700 |
| 2026-09-09 | 154.01 | 154.86 | 153.37 | 153.48 | -1.03% | 82,100 |
| 2026-09-08 | 155.41 | 156.93 | 154.21 | 155.08 | -0.74% | 57,700 |
| 2026-09-04 | 153.73 | 156.78 | 153.73 | 156.23 | +0.90% | 60,700 |
| 2026-09-03 | 154.20 | 156.65 | 154.20 | 154.83 | +0.78% | 67,100 |
| 2026-09-02 | 150.56 | 154.25 | 150.19 | 153.63 | +2.20% | 87,000 |
| 2026-09-01 | 150.20 | 152.29 | 148.32 | 150.33 | -0.22% | 100,000 |
| 2026-08-31 | 154.59 | 154.59 | 150.61 | 150.66 | -1.41% | 69,000 |
| 2026-08-28 | 152.31 | 154.06 | 151.71 | 152.81 | +0.63% | 52,700 |
| 2026-08-27 | 152.73 | 153.04 | 150.71 | 151.85 | -1.20% | 82,500 |
| 2026-08-26 | 153.55 | 154.40 | 152.41 | 153.69 | +0.46% | 66,300 |
| 2026-08-25 | 154.37 | 154.44 | 151.21 | 152.99 | -0.71% | 69,700 |
| 2026-08-24 | 153.14 | 154.68 | 151.26 | 154.08 | +0.86% | 121,600 |
| 2026-08-21 | 153.45 | 155.20 | 151.41 | 152.76 | +0.29% | 79,300 |
| 2026-08-20 | 150.24 | 152.67 | 148.91 | 152.32 | +0.85% | 94,800 |
| 2026-08-19 | 156.73 | 157.30 | 150.81 | 151.04 | -3.17% | 76,900 |
| 2026-08-18 | 157.68 | 157.68 | 155.44 | 155.98 | -0.57% | 58,300 |
| 2026-08-17 | 157.32 | 159.10 | 156.00 | 156.88 | -0.71% | 92,800 |
| 2026-08-14 | 158.56 | 158.99 | 155.91 | 158.00 | -0.27% | 39,500 |
| 2026-08-13 | 158.20 | 158.85 | 157.24 | 158.42 | +0.94% | 43,500 |
| 2026-08-12 | 156.78 | 158.86 | 156.46 | 156.95 | +0.01% | 73,500 |
| 2026-08-11 | 153.83 | 157.13 | 153.59 | 156.93 | +2.62% | 52,700 |
| 2026-08-10 | 152.62 | 153.34 | 150.87 | 152.92 | -0.33% | 46,100 |
| 2026-08-07 | 153.87 | 155.01 | 153.17 | 153.42 | -0.99% | 47,500 |
| 2026-08-06 | 157.45 | 157.45 | 154.20 | 154.95 | -0.87% | 95,100 |
| 2026-08-05 | 156.36 | 157.01 | 154.78 | 156.31 | +0.15% | 83,700 |
| 2026-08-04 | 155.29 | 156.82 | 153.73 | 156.08 | +0.51% | 63,500 |
| 2026-08-03 | 154.76 | 156.99 | 154.49 | 155.29 | +1.67% | 80,800 |
| 2026-07-31 | 150.82 | 154.42 | 148.94 | 152.74 | +0.96% | 75,900 |
| 2026-07-30 | 151.63 | 152.73 | 149.90 | 151.29 | -0.32% | 95,000 |
| 2026-07-29 | 151.24 | 153.07 | 150.48 | 151.78 | +0.36% | 62,900 |
| 2026-07-28 | 149.73 | 153.03 | 148.67 | 151.24 | +1.73% | 101,300 |
| 2026-07-27 | 151.53 | 153.06 | 147.47 | 148.67 | -1.40% | 114,200 |
| 2026-07-24 | 148.03 | 151.60 | 146.04 | 150.78 | +2.30% | 98,800 |
| 2026-07-23 | 145.69 | 148.50 | 143.61 | 147.39 | +0.70% | 129,700 |
| 2026-07-22 | 146.26 | 146.84 | 141.89 | 146.37 | +0.53% | 124,600 |
| 2026-07-21 | 145.04 | 146.73 | 142.85 | 145.60 | -0.15% | 88,800 |
| 2026-07-20 | 146.27 | 147.14 | 137.97 | 145.82 | -0.55% | 171,900 |
| 2026-07-17 | 152.02 | 153.83 | 145.31 | 146.63 | -4.29% | 177,100 |
| 2026-07-16 | 147.89 | 153.88 | 147.41 | 153.21 | +3.89% | 124,400 |
| 2026-07-15 | 146.70 | 148.40 | 145.55 | 147.47 | +0.74% | 97,300 |
| 2026-07-14 | 147.06 | 147.79 | 145.51 | 146.38 | -0.38% | 61,000 |
| 2026-07-13 | 147.95 | 148.55 | 146.08 | 146.94 | -0.28% | 91,700 |
| 2026-07-10 | 146.81 | 147.98 | 146.08 | 147.35 | +0.46% | 49,600 |
| 2026-07-09 | 145.11 | 148.14 | 145.11 | 146.67 | +1.03% | 68,700 |
| 2026-07-08 | 149.57 | 150.55 | 144.45 | 145.17 | -2.94% | 138,300 |
| 2026-07-07 | 151.54 | 152.01 | 149.53 | 149.57 | -1.15% | 63,600 |
| 2026-07-06 | 152.73 | 153.56 | 148.80 | 151.31 | -0.32% | 115,400 |
| 2026-07-02 | 154.09 | 154.09 | 150.23 | 151.80 | -0.78% | 63,000 |
| 2026-07-01 | 148.45 | 154.29 | 147.05 | 152.99 | +3.13% | 119,800 |
| 2026-06-30 | 147.81 | 149.00 | 147.20 | 148.35 | +0.37% | 76,800 |
| 2026-06-29 | 147.58 | 148.33 | 145.37 | 147.81 | -0.07% | 107,900 |
| 2026-06-26 | 145.22 | 148.30 | 145.05 | 147.91 | +2.08% | 239,700 |
| 2026-06-25 | 146.13 | 146.59 | 143.38 | 144.90 | -1.05% | 90,300 |
| 2026-06-24 | 143.92 | 146.44 | 143.25 | 146.44 | +1.23% | 91,300 |
| 2026-06-23 | 143.32 | 145.02 | 142.64 | 144.66 | +1.29% | 91,500 |
| 2026-06-22 | 142.69 | 144.20 | 139.86 | 142.82 | +0.10% | 64,800 |
| 2026-06-18 | 143.28 | 144.54 | 141.55 | 142.68 | +0.91% | 166,800 |
| 2026-06-17 | 143.75 | 146.48 | 140.29 | 141.39 | -2.23% | 100,000 |
| 2026-06-16 | 143.83 | 145.84 | 143.03 | 144.61 | +1.18% | 67,600 |
| 2026-06-15 | 145.08 | 146.84 | 137.76 | 142.93 | -1.54% | 100,900 |
| 2026-06-12 | 144.93 | 146.13 | 144.28 | 145.16 | +0.81% | 83,500 |
| 2026-06-11 | 144.59 | 145.24 | 142.80 | 143.99 | +0.11% | 56,300 |
| 2026-06-10 | 144.61 | 146.15 | 143.24 | 143.83 | +0.09% | 139,100 |
| 2026-06-09 | 142.26 | 145.85 | 140.21 | 143.70 | +1.43% | 133,000 |
| 2026-06-08 | 141.01 | 142.57 | 140.71 | 141.68 | +0.95% | 63,300 |
| 2026-06-05 | 140.01 | 142.50 | 139.06 | 140.34 | +0.31% | 81,800 |
| 2026-06-04 | 138.14 | 140.77 | 137.72 | 139.91 | +2.54% | 62,600 |
| 2026-06-03 | 139.57 | 141.32 | 135.87 | 136.45 | -2.45% | 119,200 |
| 2026-06-02 | 137.07 | 141.48 | 137.07 | 139.87 | +1.52% | 104,200 |
| 2026-06-01 | 137.90 | 138.70 | 134.23 | 137.77 | -0.90% | 123,100 |
| 2026-05-29 | 140.66 | 141.88 | 138.76 | 139.02 | -1.29% | 131,500 |
| 2026-05-28 | 139.39 | 140.83 | 137.33 | 140.83 | +1.04% | 96,500 |
| 2026-05-27 | 141.80 | 142.17 | 139.09 | 139.38 | -1.74% | 109,500 |
| 2026-05-26 | 142.06 | 143.50 | 139.93 | 141.85 | -0.01% | 94,000 |
| 2026-05-22 | 142.67 | 143.86 | 140.00 | 141.87 | -0.35% | 101,900 |
| 2026-05-21 | 142.15 | 143.00 | 139.04 | 142.37 | -0.48% | 195,900 |
| 2026-05-20 | 143.54 | 146.35 | 140.00 | 143.05 | -0.22% | 169,900 |
| 2026-05-19 | 143.46 | 145.02 | 141.99 | 143.37 | -0.20% | 90,200 |
| 2026-05-18 | 141.34 | 144.38 | 141.34 | 143.66 | +1.79% | 101,500 |
| 2026-05-15 | 143.44 | 143.44 | 140.89 | 141.14 | -1.83% | 50,600 |
| 2026-05-14 | 144.39 | 145.99 | 143.00 | 143.77 | +0.16% | 45,300 |
| 2026-05-13 | 144.04 | 144.74 | 141.99 | 143.54 | -0.52% | 100,400 |
| 2026-05-12 | 144.51 | 144.99 | 140.69 | 144.29 | -0.15% | 95,000 |
| 2026-05-11 | 146.79 | 146.79 | 144.32 | 144.51 | -1.44% | 58,500 |
| 2026-05-08 | 145.00 | 146.76 | 144.53 | 146.62 | +1.12% | 53,600 |
| 2026-05-07 | 146.13 | 147.77 | 144.78 | 145.00 | -0.51% | 60,800 |
| 2026-05-06 | 146.27 | 147.17 | 144.73 | 145.75 | +0.05% | 93,700 |
| 2026-05-05 | 144.32 | 147.66 | 142.63 | 145.68 | +1.29% | 64,300 |
| 2026-05-04 | 141.93 | 144.60 | 140.25 | 143.82 | +0.74% | 99,400 |
| 2026-05-01 | 145.30 | 145.90 | 142.11 | 142.76 | -1.75% | 153,800 |
| 2026-04-30 | 143.57 | 146.49 | 141.25 | 145.31 | +0.35% | 105,900 |
| 2026-04-29 | 147.50 | 148.02 | 143.59 | 144.81 | -2.60% | 84,000 |
| 2026-04-28 | 146.84 | 149.99 | 143.73 | 148.67 | +2.09% | 73,200 |
| 2026-04-27 | 144.19 | 149.50 | 142.94 | 145.62 | +0.99% | 79,700 |
| 2026-04-24 | 142.43 | 144.69 | 139.28 | 144.19 | +1.66% | 104,900 |
| 2026-04-23 | 140.01 | 142.19 | 139.04 | 141.83 | +2.04% | 75,000 |
| 2026-04-22 | 140.24 | 140.24 | 137.11 | 138.99 | -0.60% | 57,500 |
| 2026-04-21 | 138.81 | 141.46 | 138.81 | 139.83 | +0.58% | 66,600 |
| 2026-04-20 | 139.13 | 140.73 | 134.28 | 139.03 | -1.31% | 74,200 |
| 2026-04-17 | 143.67 | 148.53 | 137.38 | 140.87 | -1.28% | 166,600 |
| 2026-04-16 | 141.83 | 143.06 | 141.06 | 142.69 | +0.03% | 66,100 |
| 2026-04-15 | 142.48 | 142.99 | 139.34 | 142.65 | +0.09% | 85,100 |
| 2026-04-14 | 141.33 | 142.90 | 138.71 | 142.52 | +0.54% | 75,500 |
| 2026-04-13 | 143.06 | 143.23 | 140.74 | 141.75 | -1.32% | 112,100 |
| 2026-04-10 | 143.05 | 143.73 | 141.70 | 143.64 | -0.68% | 74,000 |
| 2026-04-09 | 140.11 | 145.74 | 139.48 | 144.62 | +2.49% | 80,900 |
| 2026-04-08 | 141.68 | 144.07 | 139.47 | 141.10 | +1.69% | 148,600 |
| 2026-04-07 | 136.74 | 138.81 | 136.21 | 138.76 | +0.81% | 109,800 |
| 2026-04-06 | 136.49 | 138.40 | 135.07 | 137.64 | +0.47% | 100,400 |
| 2026-04-02 | 135.50 | 137.51 | 134.65 | 136.99 | +0.62% | 36,300 |
| 2026-04-01 | 135.84 | 138.37 | 135.84 | 136.15 | +0.81% | 70,500 |
| 2026-03-31 | 134.40 | 135.32 | 132.56 | 135.06 | +1.21% | 123,300 |
| 2026-03-30 | 133.28 | 133.86 | 132.07 | 133.45 | +1.15% | 54,400 |
| 2026-03-27 | 131.79 | 133.09 | 130.92 | 131.93 | -0.54% | 43,000 |
| 2026-03-26 | 131.14 | 133.15 | 129.81 | 132.64 | +0.06% | 39,900 |
| 2026-03-25 | 134.20 | 134.83 | 130.47 | 132.56 | -0.83% | 46,900 |
| 2026-03-24 | 131.68 | 134.55 | 131.68 | 133.67 | +0.75% | 77,100 |
| 2026-03-23 | 133.69 | 137.06 | 132.36 | 132.68 | +1.81% | 90,100 |
| 2026-03-20 | 134.33 | 135.07 | 129.97 | 130.32 | -2.91% | 346,900 |
| 2026-03-19 | 132.05 | 135.12 | 130.13 | 134.23 | +1.74% | 115,100 |
| 2026-03-18 | 134.68 | 135.50 | 131.51 | 131.93 | -2.72% | 97,300 |
| 2026-03-17 | 136.90 | 138.26 | 135.09 | 135.62 | -0.49% | 84,300 |
| 2026-03-16 | 135.97 | 137.51 | 135.58 | 136.29 | +0.63% | 78,400 |
| 2026-03-13 | 135.34 | 138.83 | 135.02 | 135.44 | +0.53% | 145,900 |
| 2026-03-12 | 131.50 | 136.95 | 130.47 | 134.72 | +0.34% | 156,100 |
| 2026-03-11 | 135.44 | 137.07 | 133.17 | 134.27 | -1.76% | 107,100 |
| 2026-03-10 | 134.97 | 140.95 | 134.52 | 136.67 | +0.51% | 167,400 |
| 2026-03-09 | 135.40 | 137.18 | 131.39 | 135.98 | -0.25% | 146,100 |
| 2026-03-06 | 133.07 | 136.38 | 131.04 | 136.32 | -0.18% | 131,000 |
| 2026-03-05 | 138.26 | 138.77 | 135.16 | 136.57 | -1.85% | 86,700 |
| 2026-03-04 | 139.31 | 140.19 | 137.41 | 139.14 | +0.83% | 78,500 |
| 2026-03-03 | 135.68 | 138.35 | 134.50 | 137.99 | -0.19% | 72,700 |
| 2026-03-02 | 132.30 | 138.64 | 131.82 | 138.25 | +2.66% | 80,000 |
| 2026-02-27 | 137.45 | 137.59 | 133.56 | 134.67 | -3.86% | 113,500 |
| 2026-02-26 | 142.75 | 143.20 | 139.77 | 140.08 | -1.31% | 94,100 |
| 2026-02-25 | 139.98 | 141.96 | 139.18 | 141.94 | +1.82% | 72,600 |
| 2026-02-24 | 140.41 | 140.75 | 137.55 | 139.40 | -0.51% | 103,100 |
| 2026-02-23 | 143.22 | 144.34 | 138.12 | 140.12 | -1.99% | 154,600 |
| 2026-02-20 | 141.87 | 142.97 | 139.97 | 142.97 | +0.78% | 143,600 |
| 2026-02-19 | 143.59 | 144.59 | 140.83 | 141.87 | -1.70% | 115,500 |
| 2026-02-18 | 147.07 | 149.28 | 143.77 | 144.32 | -1.70% | 75,300 |
| 2026-02-17 | 146.00 | 149.63 | 144.99 | 146.82 | +0.56% | 92,100 |
| 2026-02-13 | 144.83 | 147.17 | 143.95 | 146.00 | +0.57% | 67,700 |
| 2026-02-12 | 148.00 | 150.73 | 144.31 | 145.17 | -1.24% | 116,600 |
| 2026-02-11 | 149.93 | 151.74 | 145.47 | 146.99 | -1.90% | 126,600 |
| 2026-02-10 | 151.84 | 152.85 | 148.15 | 149.84 | -1.32% | 51,100 |
| 2026-02-09 | 150.95 | 153.00 | 150.95 | 151.84 | +0.22% | 65,900 |
| 2026-02-06 | 149.77 | 152.55 | 148.96 | 151.51 | +2.19% | 70,500 |
| 2026-02-05 | 147.23 | 150.65 | 146.66 | 148.27 | +0.03% | 77,100 |
| 2026-02-04 | 147.30 | 150.00 | 147.30 | 148.23 | +1.26% | 109,700 |
| 2026-02-03 | 144.42 | 146.91 | 143.14 | 146.38 | +0.98% | 124,600 |
| 2026-02-02 | 140.54 | 145.54 | 140.16 | 144.96 | +3.88% | 80,600 |
| 2026-01-30 | 137.32 | 140.15 | 136.06 | 139.54 | +0.68% | 73,800 |
| 2026-01-29 | 136.55 | 138.60 | 134.17 | 138.60 | +2.00% | 61,900 |
| 2026-01-28 | 138.46 | 138.80 | 135.55 | 135.88 | -1.81% | 43,800 |
| 2026-01-27 | 139.04 | 141.19 | 136.69 | 138.39 | -0.62% | 62,000 |
| 2026-01-26 | 136.58 | 139.36 | 135.03 | 139.25 | +1.41% | 75,500 |
| 2026-01-23 | 135.35 | 142.12 | 135.35 | 137.32 | +1.10% | 169,300 |
| 2026-01-22 | 135.48 | 138.01 | 128.03 | 135.82 | +0.10% | 66,100 |
| 2026-01-21 | 127.86 | 135.90 | 126.95 | 135.68 | +5.64% | 84,600 |
| 2026-01-20 | 128.14 | 129.33 | 127.95 | 128.44 | -0.89% | 38,300 |
| 2026-01-16 | 129.34 | 131.27 | 129.04 | 129.59 | -0.15% | 40,900 |
| 2026-01-15 | 126.69 | 130.00 | 125.70 | 129.78 | +2.78% | 42,900 |
| 2026-01-14 | 123.89 | 126.27 | 123.88 | 126.27 | +2.08% | 29,000 |
| 2026-01-13 | 123.72 | 124.60 | 122.21 | 123.70 | +0.45% | 42,100 |
| 2026-01-12 | 121.77 | 123.59 | 121.77 | 123.14 | +0.43% | 49,000 |
| 2026-01-09 | 125.23 | 126.34 | 121.95 | 122.61 | -2.26% | 62,500 |
| 2026-01-08 | 121.25 | 126.13 | 121.25 | 125.44 | +2.82% | 51,000 |
| 2026-01-07 | 123.73 | 125.07 | 121.77 | 122.00 | -1.21% | 64,400 |
| 2026-01-06 | 123.88 | 124.96 | 122.56 | 123.50 | -0.07% | 41,600 |
| 2026-01-05 | 120.55 | 125.34 | 120.55 | 123.59 | +2.45% | 73,500 |
| 2026-01-02 | 122.25 | 122.82 | 120.05 | 120.63 | -0.98% | 51,400 |
| 2025-12-31 | 123.45 | 123.63 | 121.01 | 121.82 | -1.04% | 38,100 |
| 2025-12-30 | 125.59 | 125.59 | 122.86 | 123.10 | -1.90% | 39,600 |
| 2025-12-29 | 126.91 | 129.97 | 125.05 | 125.49 | -1.13% | 40,100 |
| 2025-12-26 | 127.77 | 128.90 | 126.93 | 126.93 | -1.11% | 26,300 |
| 2025-12-24 | 129.03 | 130.00 | 128.19 | 128.36 | -0.83% | 27,300 |
| 2025-12-23 | 130.03 | 131.14 | 129.43 | 129.43 | -1.20% | 39,000 |
| 2025-12-22 | 132.67 | 134.60 | 130.18 | 131.00 | -1.11% | 59,300 |
| 2025-12-19 | 136.12 | 136.12 | 131.14 | 132.47 | -2.64% | 235,400 |
| 2025-12-18 | 136.67 | 137.56 | 135.38 | 136.06 | +0.69% | 37,500 |
| 2025-12-17 | 135.02 | 135.99 | 132.74 | 135.13 | -0.21% | 47,400 |
| 2025-12-16 | 135.32 | 139.71 | 134.57 | 135.42 | -0.07% | 51,500 |
| 2025-12-15 | 136.54 | 136.60 | 134.27 | 135.51 | +0.18% | 50,100 |
| 2025-12-12 | 136.21 | 137.50 | 134.62 | 135.26 | -0.63% | 41,900 |
| 2025-12-11 | 134.58 | 138.06 | 134.56 | 136.12 | +1.00% | 74,200 |
| 2025-12-10 | 129.95 | 135.17 | 129.95 | 134.77 | +3.41% | 63,600 |
| 2025-12-09 | 131.01 | 132.00 | 130.17 | 130.33 | -0.21% | 74,500 |
| 2025-12-08 | 129.65 | 131.02 | 127.72 | 130.60 | +0.57% | 72,600 |
| 2025-12-05 | 130.73 | 131.22 | 129.61 | 129.86 | -0.51% | 49,000 |
| 2025-12-04 | 130.00 | 131.15 | 125.68 | 130.53 | +0.73% | 82,100 |
| 2025-12-03 | 125.40 | 129.87 | 125.40 | 129.59 | +3.17% | 45,800 |
| 2025-12-02 | 127.00 | 127.93 | 124.10 | 125.61 | -0.63% | 106,600 |
| 2025-12-01 | 123.43 | 126.40 | 122.95 | 126.40 | +1.34% | 46,400 |
| 2025-11-28 | 126.05 | 126.05 | 124.35 | 124.73 | -0.56% | 23,100 |
| 2025-11-26 | 125.40 | 127.01 | 124.62 | 125.43 | -0.71% | 58,200 |
| 2025-11-25 | 124.35 | 127.78 | 120.82 | 126.33 | +2.26% | 73,100 |
| 2025-11-24 | 122.71 | 124.14 | 122.43 | 123.54 | +0.15% | 39,900 |
| 2025-11-21 | 119.15 | 124.47 | 119.15 | 123.36 | +3.59% | 66,900 |
| 2025-11-20 | 122.26 | 124.31 | 119.08 | 119.08 | -1.43% | 59,400 |
| 2025-11-19 | 121.40 | 122.00 | 119.62 | 120.81 | -0.06% | 41,900 |
| 2025-11-18 | 120.17 | 122.40 | 120.17 | 120.88 | -0.06% | 47,800 |
| 2025-11-17 | 124.75 | 125.11 | 120.76 | 120.95 | -3.05% | 76,000 |
| 2025-11-14 | 123.80 | 125.43 | 121.25 | 124.76 | +0.66% | 64,800 |
| 2025-11-13 | 125.47 | 126.24 | 123.25 | 123.94 | -0.99% | 54,600 |
| 2025-11-12 | 125.79 | 127.00 | 124.94 | 125.18 | -0.42% | 61,800 |
| 2025-11-11 | 125.11 | 126.03 | 123.58 | 125.71 | +1.01% | 27,500 |
| 2025-11-10 | 124.66 | 125.74 | 123.43 | 124.45 | +0.25% | 56,800 |
| 2025-11-07 | 122.78 | 124.20 | 122.26 | 124.14 | +1.36% | 46,200 |
| 2025-11-06 | 123.81 | 124.64 | 122.20 | 122.47 | -1.17% | 68,900 |
| 2025-11-05 | 120.55 | 124.21 | 120.55 | 123.92 | +2.57% | 80,100 |
| 2025-11-04 | 121.62 | 122.54 | 119.90 | 120.81 | -1.17% | 66,300 |
| 2025-11-03 | 122.12 | 123.91 | 121.11 | 122.24 | +0.10% | 67,700 |
| 2025-10-31 | 125.38 | 127.56 | 122.02 | 122.12 | -2.14% | 101,400 |
| 2025-10-30 | 124.58 | 130.62 | 123.96 | 124.79 | +0.41% | 61,600 |
| 2025-10-29 | 129.50 | 131.98 | 124.01 | 124.28 | -4.70% | 102,600 |
| 2025-10-28 | 130.79 | 132.16 | 128.70 | 130.41 | -0.35% | 75,400 |
| 2025-10-27 | 131.52 | 132.29 | 129.86 | 130.87 | -0.40% | 59,600 |
| 2025-10-24 | 130.04 | 132.53 | 130.04 | 131.40 | +2.18% | 48,200 |
| 2025-10-23 | 132.34 | 134.47 | 127.57 | 128.60 | -2.72% | 74,100 |
| 2025-10-22 | 127.79 | 135.27 | 126.47 | 132.19 | +3.98% | 87,400 |
| 2025-10-21 | 124.40 | 127.14 | 123.78 | 127.13 | +2.22% | 52,200 |
| 2025-10-20 | 121.84 | 125.25 | 121.57 | 124.37 | +2.83% | 74,400 |
| 2025-10-17 | 122.02 | 123.17 | 120.64 | 120.95 | -0.07% | 94,600 |
| 2025-10-16 | 130.25 | 133.58 | 119.72 | 121.03 | -7.43% | 211,200 |
| 2025-10-15 | 135.02 | 135.14 | 129.56 | 130.75 | -3.10% | 97,300 |
| 2025-10-14 | 128.37 | 135.72 | 128.37 | 134.93 | +4.69% | 76,900 |
| 2025-10-13 | 128.67 | 129.09 | 126.67 | 128.89 | +1.71% | 69,500 |
| 2025-10-10 | 130.00 | 132.14 | 126.69 | 126.72 | -1.87% | 97,800 |
| 2025-10-09 | 131.51 | 131.70 | 128.35 | 129.13 | -2.17% | 57,200 |
| 2025-10-08 | 132.76 | 133.32 | 129.94 | 131.99 | +0.17% | 67,400 |
| 2025-10-07 | 132.15 | 134.74 | 131.65 | 131.77 | -0.72% | 108,700 |
| 2025-10-06 | 129.50 | 134.60 | 128.60 | 132.73 | +3.42% | 127,100 |
| 2025-10-03 | 125.10 | 128.73 | 124.91 | 128.34 | +3.19% | 95,500 |
| 2025-10-02 | 121.70 | 125.09 | 119.95 | 124.37 | +2.04% | 73,400 |
| 2025-10-01 | 120.37 | 121.95 | 119.23 | 121.88 | +0.47% | 102,300 |
| 2025-09-30 | 120.82 | 124.76 | 120.03 | 121.31 | +0.36% | 74,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+4.91%）。最も弱い月：9月（-3.67%）。日次データ6年分（2021–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-28 時点
クイック回答
Bank First National Corp（BFC）の直近終値は？
2026-09-28 時点で 151.06。Closelookデータレイクの日次価格記録より。
BFC の52週高値・安値は？
直近52週間で高値 159.10、安値 119.08（2026-09-28 時点）。
Bank First National Corp が歴史的に最も強い月と弱い月は？
歴史的に、BFC の最も強い月は 11月（平均 +4.91%）、最も弱い月は 9月（平均 -3.67%）。日次データ6年分（2021–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
6年分（2021–2026）。Closelookデータレイクの日次バー1236本から計算。