ファースト・インターネット・バンコープ (INBK)

INBK
🏛️ アメリカ →
22.43
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
2022-12-30 24.31 24.54 24.01 24.28 0.0M
2022-12-29 23.83 24.34 23.83 24.34 0.0M
2022-12-28 24.24 24.51 23.52 23.84 0.0M
2022-12-27 24.62 24.90 24.22 24.41 0.0M
2022-12-23 24.90 24.99 24.48 24.60 0.0M
2022-12-22 25.00 25.12 24.19 25.07 0.0M
2022-12-21 23.56 25.49 23.56 24.98 0.1M
2022-12-20 22.52 23.52 22.49 23.11 0.0M
2022-12-19 22.60 23.15 22.13 22.54 0.1M
2022-12-16 23.00 23.24 22.35 22.52 0.1M
2022-12-15 24.40 24.40 23.01 23.30 0.1M
2022-12-14 25.99 26.20 24.42 24.43 0.1M
2022-12-13 27.03 27.52 25.56 26.28 0.0M
2022-12-12 26.49 27.08 26.49 26.89 0.0M
2022-12-09 26.51 26.86 26.44 26.63 0.0M
2022-12-08 26.02 26.89 25.92 26.54 0.0M
2022-12-07 26.04 26.53 25.89 26.19 0.0M
2022-12-06 26.10 26.29 26.00 26.28 0.0M
2022-12-05 26.14 26.33 25.85 26.16 0.0M
2022-12-02 25.40 26.34 25.40 26.25 0.0M
2022-12-01 25.85 26.23 25.77 26.11 0.0M
2022-11-30 24.82 26.24 24.69 25.96 0.0M
2022-11-29 25.22 25.75 24.72 25.12 0.0M
2022-11-28 25.65 25.71 24.95 25.06 0.0M
2022-11-25 25.96 26.15 25.55 25.61 0.0M
2022-11-23 26.31 26.51 25.48 25.58 0.0M
2022-11-22 24.99 26.63 24.99 26.58 0.1M
2022-11-21 24.83 25.15 24.70 25.09 0.1M
2022-11-18 25.43 25.43 24.55 24.82 0.0M
2022-11-17 24.73 25.27 24.51 24.96 0.0M
2022-11-16 24.78 25.24 24.44 24.96 0.0M
2022-11-15 25.22 25.64 25.03 25.07 0.0M
2022-11-14 25.90 25.92 24.74 24.83 0.0M
2022-11-11 24.54 26.60 24.54 26.44 0.0M
2022-11-10 25.14 26.27 24.96 25.98 0.0M
2022-11-09 24.46 24.67 24.18 24.21 0.0M
2022-11-08 24.99 25.51 24.46 24.74 0.0M
2022-11-07 25.04 25.52 24.76 24.95 0.1M
2022-11-04 24.36 25.38 23.51 25.34 0.0M
2022-11-03 24.23 24.38 24.00 24.12 0.0M
2022-11-02 24.84 25.09 24.14 24.22 0.0M
2022-11-01 25.76 25.95 24.69 24.84 0.0M
2022-10-31 25.79 26.43 25.51 25.69 0.0M
2022-10-28 25.10 25.91 25.10 25.79 0.1M
2022-10-27 24.77 25.53 24.75 25.09 0.2M
2022-10-26 23.86 24.80 23.72 24.25 0.0M
2022-10-25 23.64 24.48 22.96 23.96 0.1M
2022-10-24 22.29 24.35 22.29 23.90 0.1M
2022-10-21 24.59 24.59 22.01 22.38 0.1M
2022-10-20 28.56 29.73 24.50 24.57 0.1M
2022-10-19 31.36 31.96 29.99 30.82 0.0M
2022-10-18 33.02 33.02 31.69 32.19 0.0M
2022-10-17 32.00 32.49 31.89 32.38 0.0M
2022-10-14 31.72 31.90 31.46 31.54 0.0M
2022-10-13 30.19 31.37 29.93 31.34 0.1M
2022-10-12 29.70 30.01 29.07 29.90 0.0M
2022-10-11 29.55 30.05 29.25 29.69 0.0M
2022-10-10 30.76 30.84 29.73 29.74 0.0M
2022-10-07 32.13 32.74 30.33 30.81 0.0M
2022-10-06 34.68 34.94 33.69 33.83 0.0M
2022-10-05 34.69 35.30 34.68 34.78 0.0M
2022-10-04 34.56 35.17 34.56 35.00 0.0M
2022-10-03 34.40 34.40 33.07 34.21 0.0M
2022-09-30 34.47 35.28 33.81 33.86 0.1M
2022-09-29 35.14 35.14 33.69 34.16 0.0M
2022-09-28 33.79 35.28 33.75 34.82 0.0M
2022-09-27 34.95 35.12 33.94 34.19 0.0M
2022-09-26 34.83 35.31 34.58 34.81 0.0M
2022-09-23 34.95 35.29 34.68 35.15 0.0M
2022-09-22 35.01 35.55 35.01 35.34 0.0M
2022-09-21 36.99 36.99 35.97 36.03 0.0M
2022-09-20 36.47 36.78 36.43 36.43 0.0M
2022-09-19 35.77 36.80 35.77 36.66 0.0M
2022-09-16 35.52 36.18 35.27 36.17 0.1M
2022-09-15 35.46 36.22 35.46 35.80 0.0M
2022-09-14 35.48 35.85 35.22 35.44 0.0M
2022-09-13 36.32 36.74 35.43 35.56 0.0M
2022-09-12 36.17 36.95 36.17 36.95 0.0M
2022-09-09 36.10 36.30 36.00 36.16 0.0M
2022-09-08 35.67 36.11 35.63 35.85 0.0M
2022-09-07 35.68 36.08 35.61 36.08 0.0M
2022-09-06 36.21 36.21 35.59 35.59 0.0M
2022-09-02 36.55 36.91 35.89 35.92 0.0M
2022-09-01 36.50 36.50 35.58 36.29 0.0M
2022-08-31 36.90 37.25 36.64 36.67 0.0M
2022-08-30 36.91 37.34 36.68 36.93 0.0M
2022-08-29 36.61 37.11 36.44 37.02 0.0M
2022-08-26 37.95 37.95 36.61 36.78 0.0M
2022-08-25 37.46 38.09 37.44 37.92 0.0M
2022-08-24 38.00 38.09 37.32 37.32 0.0M
2022-08-23 38.45 38.52 37.92 37.95 0.0M
2022-08-22 38.23 38.64 38.02 38.33 0.0M
2022-08-19 38.38 39.00 38.17 38.83 0.0M
2022-08-18 38.77 38.93 38.37 38.69 0.0M
2022-08-17 38.50 38.93 38.42 38.59 0.0M
2022-08-16 38.67 38.96 38.50 38.82 0.0M
2022-08-15 37.65 39.19 37.65 38.60 0.0M
2022-08-12 37.56 38.30 37.10 38.11 0.0M
2022-08-11 37.30 37.89 37.30 37.56 0.0M
2022-08-10 36.37 36.97 36.18 36.79 0.0M
2022-08-09 35.76 36.50 35.61 36.15 0.0M
2022-08-08 36.40 36.40 35.54 35.92 0.0M
2022-08-05 35.43 35.84 34.74 35.79 0.0M
2022-08-04 35.60 36.37 35.09 35.72 0.0M
2022-08-03 35.69 36.24 34.55 35.96 0.0M
2022-08-02 35.65 35.76 35.10 35.28 0.0M
2022-08-01 35.32 36.26 35.32 36.13 0.0M
2022-07-29 35.36 35.85 34.76 35.45 0.0M
2022-07-28 34.61 35.72 34.45 35.27 0.0M
2022-07-27 34.75 34.75 34.27 34.75 0.0M
2022-07-26 34.80 35.26 34.18 34.23 0.0M
2022-07-25 35.44 35.75 35.19 35.26 0.0M
2022-07-22 36.73 36.73 35.00 35.31 0.0M
2022-07-21 37.48 37.48 36.25 36.74 0.0M
2022-07-20 39.59 39.59 38.18 39.03 0.0M
2022-07-19 36.81 40.12 36.81 39.59 0.0M
2022-07-18 36.73 37.50 36.56 36.84 0.0M
2022-07-15 36.17 37.07 35.41 36.55 0.0M
2022-07-14 34.81 35.45 34.62 35.30 0.0M
2022-07-13 36.42 36.42 35.21 35.60 0.0M
2022-07-12 36.73 37.57 36.65 36.72 0.0M
2022-07-11 36.50 37.05 36.40 36.90 0.0M
2022-07-08 36.47 37.45 36.06 36.55 0.0M
2022-07-07 36.80 37.35 36.55 36.60 0.0M
2022-07-06 37.49 37.49 36.36 36.52 0.0M
2022-07-05 36.98 37.49 36.05 37.45 0.0M
2022-07-01 37.18 37.84 36.50 37.59 0.0M
2022-06-30 36.04 37.07 35.72 36.82 0.0M
2022-06-29 37.17 37.36 36.27 36.80 0.0M
2022-06-28 37.59 37.60 37.08 37.09 0.0M
2022-06-27 38.04 38.04 37.13 37.47 0.0M
2022-06-24 35.93 38.00 35.93 37.86 0.1M
2022-06-23 37.06 37.83 35.38 36.04 0.0M
2022-06-22 36.52 39.09 36.18 37.22 0.0M
2022-06-21 37.49 37.84 36.83 37.37 0.1M
2022-06-17 36.35 37.50 35.59 37.19 0.1M
2022-06-16 36.07 36.50 35.50 36.24 0.0M
2022-06-15 35.51 36.93 35.51 36.83 0.0M
2022-06-14 34.97 37.74 34.88 35.45 0.0M
2022-06-13 35.28 35.85 34.63 34.90 0.0M
2022-06-10 36.61 36.64 35.88 35.94 0.0M
2022-06-09 38.49 38.50 37.32 37.37 0.0M
2022-06-08 38.95 38.95 38.29 38.52 0.0M
2022-06-07 38.44 39.30 38.39 39.09 0.0M
2022-06-06 38.94 39.22 38.53 38.87 0.0M
2022-06-03 38.90 39.10 38.12 38.57 0.0M
2022-06-02 38.06 38.98 37.81 38.98 0.0M
2022-06-01 38.93 38.93 37.13 37.93 0.0M
2022-05-31 38.43 38.88 37.97 38.65 0.0M
2022-05-27 38.78 39.00 37.60 38.67 0.0M
2022-05-26 37.45 38.81 37.45 38.54 0.0M
2022-05-25 37.09 37.98 37.09 37.63 0.0M
2022-05-24 37.31 38.62 36.22 37.02 0.1M
2022-05-23 37.09 37.76 36.89 37.41 0.0M
2022-05-20 37.09 37.62 36.27 36.59 0.1M
2022-05-19 37.36 37.70 36.60 36.74 0.1M
2022-05-18 38.46 39.23 37.21 37.52 0.0M
2022-05-17 36.85 39.01 36.73 38.85 0.1M
2022-05-16 37.53 37.78 36.62 36.72 0.2M
2022-05-13 37.22 38.50 37.22 37.41 0.0M
2022-05-12 37.30 37.30 36.35 37.00 0.1M
2022-05-11 36.44 37.84 36.44 37.37 0.0M
2022-05-10 37.26 37.52 35.71 36.27 0.1M
2022-05-09 36.54 37.95 36.54 36.89 0.1M
2022-05-06 37.00 38.36 36.76 37.09 0.1M
2022-05-05 36.98 37.79 36.64 37.25 0.1M
2022-05-04 37.28 37.35 35.81 37.07 0.1M
2022-05-03 33.43 37.99 32.51 37.35 0.1M
2022-05-02 36.21 36.45 32.48 33.01 0.2M
2022-04-29 39.00 40.42 38.43 38.49 0.1M
2022-04-28 38.81 40.15 38.49 39.81 0.0M
2022-04-27 38.30 38.92 37.98 38.20 0.0M
2022-04-26 39.62 39.76 38.34 38.44 0.0M
2022-04-25 40.82 41.54 39.33 40.17 0.0M
2022-04-22 42.23 42.29 41.02 41.04 0.0M
2022-04-21 46.31 46.31 42.27 42.70 0.0M
2022-04-20 43.80 46.39 42.64 44.16 0.0M
2022-04-19 42.19 43.39 42.12 43.26 0.0M
2022-04-18 41.68 42.60 40.56 41.79 0.0M
2022-04-14 41.98 42.48 41.44 41.57 0.0M
2022-04-13 39.77 42.05 39.77 41.99 0.1M
2022-04-12 40.57 41.14 39.84 40.09 0.0M
2022-04-11 39.55 41.67 39.38 40.56 0.0M
2022-04-08 40.23 40.64 39.60 39.68 0.0M
2022-04-07 42.04 42.04 40.22 40.22 0.0M
2022-04-06 41.62 42.38 41.02 41.73 0.1M
2022-04-05 42.05 43.29 41.88 41.91 0.0M
2022-04-04 42.96 43.72 42.06 42.16 0.0M
2022-04-01 43.50 43.69 42.82 43.14 0.0M
2022-03-31 43.43 45.00 42.81 43.01 0.0M
2022-03-30 45.43 45.68 43.54 43.70 0.0M
2022-03-29 45.74 45.96 45.38 45.62 0.0M
2022-03-28 45.73 45.73 44.81 45.08 0.0M
2022-03-25 45.42 46.35 45.42 45.97 0.0M
2022-03-24 45.34 45.34 44.73 45.06 0.0M
2022-03-23 46.17 46.17 44.69 44.69 0.0M
2022-03-22 45.79 47.17 45.79 46.74 0.0M
2022-03-21 46.70 46.93 45.58 45.82 0.0M
2022-03-18 46.36 46.63 44.01 46.63 0.1M
2022-03-17 47.28 47.28 45.86 46.71 0.0M
2022-03-16 47.03 47.28 46.67 47.16 0.0M
2022-03-15 46.01 46.88 45.71 46.75 0.0M
2022-03-14 45.69 46.72 44.29 45.48 0.0M
2022-03-11 45.35 45.35 44.78 45.03 0.0M
2022-03-10 44.11 45.16 44.11 45.15 0.0M
2022-03-09 44.55 45.50 44.52 44.73 0.0M
2022-03-08 42.76 45.10 42.76 43.35 0.1M
2022-03-07 44.74 44.74 42.65 42.74 0.1M
2022-03-04 47.08 47.08 44.09 44.83 0.1M
2022-03-03 48.82 49.94 47.13 47.70 0.0M
2022-03-02 46.76 49.03 46.76 48.63 0.0M
2022-03-01 48.45 48.45 45.98 46.52 0.1M
2022-02-28 48.36 49.31 48.36 48.88 0.0M
2022-02-25 47.58 49.41 47.58 49.18 0.0M
2022-02-24 47.39 47.40 45.69 47.07 0.1M
2022-02-23 49.78 50.28 48.59 48.63 0.0M
2022-02-22 50.15 50.16 49.06 49.59 0.0M
2022-02-18 49.88 50.71 49.88 50.18 0.1M
2022-02-17 50.17 50.35 49.67 50.15 0.1M
2022-02-16 50.47 51.21 50.16 51.01 0.0M
2022-02-15 50.10 50.71 50.10 50.48 0.0M
2022-02-14 50.39 50.42 49.10 49.65 0.1M
2022-02-11 49.77 50.88 49.77 50.16 0.0M
2022-02-10 49.88 50.52 49.79 50.08 0.1M
2022-02-09 50.75 50.96 49.78 49.90 0.0M
2022-02-08 49.04 50.65 49.04 50.63 0.0M
2022-02-07 49.01 49.49 48.39 49.13 0.1M
2022-02-04 49.28 49.49 48.50 48.99 0.0M
2022-02-03 50.05 51.03 48.67 49.07 0.0M
2022-02-02 50.51 50.98 49.61 49.97 0.1M
2022-02-01 50.20 51.04 49.13 50.45 0.1M
2022-01-31 48.99 50.37 47.95 50.26 0.1M
2022-01-28 48.73 49.25 47.33 49.14 0.1M
2022-01-27 49.77 51.00 48.35 48.80 0.1M
2022-01-26 50.37 51.42 48.60 49.47 0.1M
2022-01-25 49.33 50.52 47.65 50.10 0.1M
2022-01-24 49.65 50.51 49.02 49.89 0.1M
2022-01-21 51.50 52.59 50.00 50.24 0.1M
2022-01-20 51.88 53.56 51.36 52.14 0.1M
2022-01-19 52.53 53.00 50.05 50.50 0.1M
2022-01-18 52.15 53.44 51.80 52.64 0.1M
2022-01-14 52.33 53.04 51.74 52.10 0.1M
2022-01-13 52.18 53.11 51.80 52.80 0.1M
2022-01-12 50.60 52.44 50.39 51.87 0.1M
2022-01-11 51.42 51.42 50.07 50.38 0.1M
2022-01-10 51.79 51.89 50.94 51.45 0.0M
2022-01-07 51.00 51.94 50.80 51.31 0.0M
2022-01-06 49.44 50.94 49.44 50.69 0.0M
2022-01-05 48.99 49.90 48.99 49.20 0.0M
2022-01-04 48.30 49.64 48.30 49.00 0.1M
2022-01-03 47.24 48.27 46.51 47.98 0.1M