ファースト・インターネット・バンコープ (INBK)

INBK
🏛️ アメリカ →
23.26
最終更新: 2025-09-29
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
2023-12-29 25.09 25.33 24.15 24.19 0.0M
2023-12-28 24.77 25.08 24.77 24.85 0.0M
2023-12-27 24.99 25.09 24.62 24.80 0.0M
2023-12-26 24.84 25.12 24.42 24.81 0.0M
2023-12-22 24.62 25.35 23.04 24.60 0.0M
2023-12-21 25.26 25.80 24.55 24.58 0.0M
2023-12-20 24.95 25.97 24.71 25.10 0.0M
2023-12-19 24.70 25.47 24.70 24.72 0.0M
2023-12-18 24.93 25.74 24.10 24.50 0.1M
2023-12-15 24.25 24.35 23.73 24.09 0.0M
2023-12-14 24.10 24.57 23.63 24.10 0.1M
2023-12-13 22.40 23.94 22.20 23.52 0.0M
2023-12-12 22.66 22.66 22.25 22.40 0.0M
2023-12-11 22.36 22.89 22.20 22.42 0.0M
2023-12-08 22.31 22.81 22.29 22.48 0.0M
2023-12-07 22.39 23.12 22.06 22.40 0.0M
2023-12-06 22.89 23.09 21.96 22.04 0.0M
2023-12-05 22.81 22.93 22.00 22.60 0.0M
2023-12-04 22.62 23.48 22.60 22.97 0.0M
2023-12-01 21.82 23.31 21.50 22.79 0.1M
2023-11-30 21.27 22.25 19.49 21.94 0.1M
2023-11-29 20.62 22.05 20.62 21.30 0.0M
2023-11-28 20.02 20.51 19.90 20.16 0.0M
2023-11-27 20.00 20.44 19.41 20.12 0.0M
2023-11-24 18.93 20.00 18.93 19.89 0.0M
2023-11-22 18.65 19.26 18.65 19.01 0.0M
2023-11-21 18.28 18.78 17.82 18.55 0.0M
2023-11-20 18.45 18.80 18.10 18.23 0.0M
2023-11-17 18.02 18.46 17.91 18.31 0.0M
2023-11-16 18.22 18.22 17.50 17.75 0.0M
2023-11-15 18.04 18.64 17.86 17.98 0.0M
2023-11-14 16.85 18.20 16.85 17.85 0.0M
2023-11-13 15.96 16.45 15.85 16.18 0.0M
2023-11-10 16.22 16.41 15.73 16.13 0.0M
2023-11-09 16.50 16.70 15.99 16.27 0.0M
2023-11-08 16.88 16.88 16.23 16.50 0.0M
2023-11-07 17.06 17.13 16.55 16.70 0.0M
2023-11-06 17.70 17.70 17.05 17.05 0.0M
2023-11-03 17.44 18.11 17.44 17.65 0.0M
2023-11-02 16.38 17.31 16.34 17.08 0.0M
2023-11-01 16.22 16.45 15.60 16.26 0.0M
2023-10-31 16.31 16.75 15.84 16.37 0.0M
2023-10-30 16.19 17.11 15.96 16.60 0.0M
2023-10-27 16.32 16.72 15.67 16.10 0.1M
2023-10-26 15.07 16.00 14.90 16.00 0.0M
2023-10-25 15.60 15.92 14.11 14.57 0.1M
2023-10-24 16.08 16.48 15.37 15.52 0.0M
2023-10-23 15.31 15.89 14.99 15.63 0.0M
2023-10-20 16.24 16.38 15.23 15.28 0.1M
2023-10-19 17.12 17.19 16.25 16.40 0.0M
2023-10-18 17.24 17.24 16.93 17.19 0.0M
2023-10-17 16.86 17.74 16.86 17.48 0.0M
2023-10-16 17.57 18.00 16.80 16.98 0.0M
2023-10-13 17.44 17.44 17.06 17.18 0.0M
2023-10-12 16.86 17.42 16.71 17.42 0.0M
2023-10-11 17.57 17.66 17.26 17.45 0.0M
2023-10-10 17.49 17.82 17.05 17.40 0.0M
2023-10-09 16.61 17.19 16.54 16.95 0.0M
2023-10-06 16.79 17.12 16.60 16.82 0.0M
2023-10-05 16.80 17.09 16.39 16.91 0.0M
2023-10-04 15.95 16.67 15.94 16.63 0.0M
2023-10-03 15.98 16.06 15.74 16.02 0.0M
2023-10-02 16.09 16.36 15.98 16.18 0.0M
2023-09-29 16.11 16.74 15.97 16.21 0.0M
2023-09-28 16.14 16.55 15.92 16.19 0.0M
2023-09-27 16.48 16.69 15.92 15.94 0.0M
2023-09-26 16.92 17.40 16.36 16.45 0.0M
2023-09-25 17.35 17.51 16.77 17.19 0.1M
2023-09-22 17.09 17.29 16.76 16.88 0.0M
2023-09-21 17.11 17.34 16.95 17.16 0.0M
2023-09-20 17.61 18.00 17.17 17.17 0.0M
2023-09-19 17.44 17.69 17.05 17.24 0.0M
2023-09-18 18.07 18.07 17.38 17.52 0.0M
2023-09-15 18.31 18.62 17.72 17.89 0.1M
2023-09-14 18.06 18.56 18.05 18.43 0.0M
2023-09-13 17.83 18.21 17.60 18.02 0.0M
2023-09-12 17.83 18.40 17.75 18.06 0.0M
2023-09-11 18.19 18.62 17.76 17.94 0.1M
2023-09-08 18.22 18.49 17.95 18.11 0.1M
2023-09-07 18.78 18.98 18.18 18.34 0.0M
2023-09-06 18.97 19.66 18.59 18.77 0.0M
2023-09-05 19.94 19.94 19.16 19.41 0.0M
2023-09-01 19.16 20.10 19.16 19.92 0.0M
2023-08-31 19.02 19.26 18.98 19.26 0.0M
2023-08-30 19.56 19.56 18.89 19.11 0.0M
2023-08-29 19.50 20.01 19.33 19.59 0.0M
2023-08-28 19.29 19.74 19.12 19.20 0.0M
2023-08-25 19.59 19.59 19.06 19.28 0.0M
2023-08-24 18.94 19.68 18.94 19.57 0.0M
2023-08-23 19.16 19.16 18.83 19.09 0.0M
2023-08-22 19.75 19.75 18.62 19.01 0.0M
2023-08-21 19.97 20.17 19.44 19.75 0.0M
2023-08-18 20.36 20.49 19.82 20.14 0.0M
2023-08-17 20.40 20.76 20.02 20.46 0.0M
2023-08-16 20.81 21.48 20.34 20.53 0.0M
2023-08-15 21.15 21.67 20.77 20.94 0.1M
2023-08-14 22.53 22.53 21.46 21.86 0.1M
2023-08-11 23.01 23.31 22.61 22.71 0.0M
2023-08-10 23.06 23.64 22.45 22.94 0.0M
2023-08-09 22.81 23.04 22.22 23.04 0.0M
2023-08-08 22.77 23.15 22.12 23.04 0.0M
2023-08-07 22.78 23.37 22.31 23.29 0.0M
2023-08-04 22.45 22.91 21.33 22.66 0.0M
2023-08-03 22.09 22.66 21.93 22.45 0.0M
2023-08-02 21.92 22.75 21.79 22.08 0.0M
2023-08-01 22.47 22.47 21.07 22.22 0.0M
2023-07-31 23.46 23.46 21.91 22.54 0.1M
2023-07-28 21.27 23.71 21.26 23.07 0.1M
2023-07-27 19.95 21.39 19.95 21.16 0.1M
2023-07-26 19.36 20.75 19.36 20.48 0.1M
2023-07-25 19.14 19.51 18.88 19.35 0.1M
2023-07-24 18.17 19.05 18.17 19.00 0.0M
2023-07-21 18.29 18.77 17.98 18.23 0.1M
2023-07-20 18.18 18.56 17.87 18.25 0.1M
2023-07-19 17.73 18.56 17.73 18.39 0.1M
2023-07-18 16.37 17.98 16.37 17.77 0.1M
2023-07-17 16.14 16.75 15.97 16.58 0.0M
2023-07-14 16.13 16.13 15.76 16.11 0.0M
2023-07-13 16.14 16.44 16.00 16.10 0.1M
2023-07-12 15.57 16.41 15.57 16.14 0.1M
2023-07-11 15.36 15.41 15.18 15.33 0.0M
2023-07-10 15.46 15.76 15.05 15.33 0.0M
2023-07-07 14.65 15.51 14.40 15.38 0.0M
2023-07-06 14.85 14.96 14.18 14.78 0.1M
2023-07-05 15.04 15.41 14.90 14.90 0.0M
2023-07-03 14.78 15.27 14.69 15.25 0.1M
2023-06-30 15.50 15.54 14.80 14.85 0.1M
2023-06-29 14.99 15.78 14.99 15.50 0.1M
2023-06-28 15.44 15.44 14.61 14.75 0.1M
2023-06-27 15.60 16.00 15.21 15.44 0.1M
2023-06-26 14.86 15.61 14.86 15.47 0.1M
2023-06-23 14.43 15.29 14.38 14.82 1.3M
2023-06-22 14.42 15.01 13.98 14.73 0.2M
2023-06-21 14.68 14.68 14.29 14.53 0.1M
2023-06-20 14.59 14.70 14.01 14.64 0.1M
2023-06-16 15.12 15.12 14.28 14.68 0.1M
2023-06-15 14.74 15.15 14.72 14.95 0.1M
2023-06-14 15.59 15.60 14.51 14.75 0.2M
2023-06-13 14.89 16.12 14.56 15.45 0.2M
2023-06-12 14.38 14.90 14.29 14.90 0.2M
2023-06-09 14.55 14.79 14.12 14.36 0.1M
2023-06-08 13.98 14.70 13.76 14.55 0.1M
2023-06-07 13.97 14.42 13.66 13.93 0.1M
2023-06-06 13.23 14.75 13.23 13.85 0.2M
2023-06-05 13.14 13.42 12.50 13.36 0.1M
2023-06-02 12.45 13.17 12.45 13.09 0.1M
2023-06-01 12.24 12.64 11.76 12.30 0.1M
2023-05-31 12.15 12.33 11.55 12.28 0.1M
2023-05-30 12.06 12.29 11.85 12.16 0.1M
2023-05-26 12.15 12.35 11.96 12.01 0.1M
2023-05-25 12.40 12.40 11.96 12.15 0.1M
2023-05-24 12.50 12.60 11.99 12.41 0.1M
2023-05-23 11.84 13.12 11.60 12.58 0.2M
2023-05-22 11.67 11.80 10.99 11.70 0.1M
2023-05-19 12.02 12.30 11.34 11.61 0.1M
2023-05-18 11.68 12.02 11.28 11.90 0.1M
2023-05-17 10.81 11.77 10.81 11.71 0.1M
2023-05-16 11.18 11.26 10.45 10.57 0.1M
2023-05-15 10.46 11.21 10.42 11.18 0.1M
2023-05-12 9.86 10.39 9.81 10.39 0.2M
2023-05-11 10.43 10.43 9.68 9.76 0.3M
2023-05-10 10.56 11.03 10.42 10.54 0.1M
2023-05-09 10.76 11.13 9.97 10.46 0.1M
2023-05-08 11.47 11.47 10.81 10.94 0.2M
2023-05-05 10.91 11.35 10.46 10.54 0.2M
2023-05-04 11.35 11.42 10.00 10.94 0.2M
2023-05-03 12.52 12.97 11.49 11.56 0.1M
2023-05-02 13.21 13.27 12.50 12.51 0.1M
2023-05-01 14.81 14.81 13.05 13.30 0.2M
2023-04-28 15.03 15.49 14.62 14.71 0.1M
2023-04-27 15.99 15.99 14.71 15.27 0.1M
2023-04-26 15.46 15.75 15.00 15.14 0.1M
2023-04-25 16.02 16.43 15.44 15.56 0.1M
2023-04-24 16.19 16.49 15.98 16.33 0.1M
2023-04-21 16.30 16.41 15.92 16.11 0.1M
2023-04-20 16.27 16.47 15.80 16.35 0.1M
2023-04-19 15.37 16.55 15.15 16.48 0.1M
2023-04-18 16.01 16.16 15.29 15.42 0.1M
2023-04-17 15.39 16.11 15.01 15.98 0.1M
2023-04-14 16.11 16.11 15.27 15.39 0.1M
2023-04-13 15.91 16.24 15.60 15.73 0.1M
2023-04-12 16.71 16.71 15.50 15.71 0.2M
2023-04-11 16.54 16.91 15.88 16.62 0.1M
2023-04-10 16.22 17.13 16.10 16.43 0.1M
2023-04-06 16.24 16.35 15.88 16.17 0.1M
2023-04-05 16.59 16.69 16.13 16.22 0.1M
2023-04-04 16.60 16.96 15.99 16.88 0.1M
2023-04-03 16.62 16.98 16.10 16.50 0.1M
2023-03-31 16.62 16.85 16.35 16.65 0.1M
2023-03-30 17.59 18.00 16.37 16.63 0.1M
2023-03-29 17.26 17.43 16.37 17.43 0.1M
2023-03-28 17.79 17.96 16.75 16.91 0.1M
2023-03-27 17.88 18.27 17.72 17.79 0.1M
2023-03-24 17.39 18.10 16.96 17.04 0.1M
2023-03-23 19.34 19.42 17.44 17.56 0.0M
2023-03-22 20.45 20.45 18.81 18.86 0.0M
2023-03-21 19.63 20.60 19.30 20.46 0.1M
2023-03-20 19.88 19.88 18.86 19.08 0.1M
2023-03-17 19.72 19.72 18.51 19.04 0.1M
2023-03-16 18.00 20.22 18.00 19.72 0.1M
2023-03-15 19.56 20.11 17.90 18.07 0.1M
2023-03-14 20.25 22.00 19.76 20.13 0.1M
2023-03-13 22.01 22.09 18.53 18.53 0.1M
2023-03-10 23.20 23.99 22.33 22.88 0.1M
2023-03-09 25.03 25.05 23.14 23.22 0.0M
2023-03-08 25.56 25.65 24.94 25.32 0.0M
2023-03-07 25.98 26.19 25.59 25.63 0.0M
2023-03-06 26.51 26.60 25.82 25.89 0.0M
2023-03-03 26.56 26.72 26.32 26.39 0.0M
2023-03-02 26.65 26.90 26.29 26.50 0.0M
2023-03-01 26.96 27.02 26.84 26.93 0.0M
2023-02-28 27.47 27.54 26.99 27.01 0.0M
2023-02-27 27.17 27.57 27.01 27.38 0.0M
2023-02-24 26.83 27.33 26.82 27.12 0.0M
2023-02-23 27.38 27.47 27.00 27.18 0.0M
2023-02-22 27.10 27.47 26.94 27.44 0.0M
2023-02-21 27.25 27.59 27.17 27.17 0.0M
2023-02-17 27.62 27.88 27.54 27.69 0.0M
2023-02-16 27.31 28.04 27.14 27.58 0.0M
2023-02-15 27.20 27.59 27.15 27.35 0.0M
2023-02-14 27.32 27.36 26.82 27.04 0.0M
2023-02-13 27.15 27.69 27.07 27.54 0.0M
2023-02-10 26.47 27.11 26.38 26.93 0.0M
2023-02-09 26.93 27.49 26.49 26.51 0.0M
2023-02-08 27.62 27.78 27.25 27.25 0.0M
2023-02-07 27.50 28.18 27.43 28.09 0.0M
2023-02-06 27.78 27.78 27.16 27.44 0.0M
2023-02-03 27.48 28.00 27.30 27.73 0.1M
2023-02-02 27.10 27.60 26.78 27.37 0.0M
2023-02-01 26.34 27.08 26.28 26.87 0.0M
2023-01-31 26.40 26.40 25.97 26.29 0.0M
2023-01-30 25.53 26.84 25.53 26.22 0.1M
2023-01-27 24.52 25.89 24.52 25.62 0.1M
2023-01-26 25.86 26.00 24.43 24.48 0.0M
2023-01-25 25.00 25.24 24.80 24.92 0.0M
2023-01-24 25.00 25.62 24.90 25.26 0.1M
2023-01-23 25.00 25.14 24.75 24.97 0.0M
2023-01-20 24.89 25.27 24.64 25.07 0.1M
2023-01-19 24.77 24.92 24.33 24.62 0.0M
2023-01-18 25.30 25.44 24.46 24.62 0.0M
2023-01-17 25.48 25.59 25.10 25.51 0.0M
2023-01-13 24.90 25.81 24.63 25.48 0.0M
2023-01-12 24.83 25.32 24.74 25.31 0.0M
2023-01-11 25.25 25.25 24.41 24.71 0.0M
2023-01-10 24.35 25.14 24.34 24.77 0.0M
2023-01-09 24.79 24.79 24.18 24.39 0.0M
2023-01-06 23.86 24.78 23.86 24.75 0.0M
2023-01-05 24.28 24.41 23.67 23.79 0.0M
2023-01-04 24.48 25.04 24.21 24.70 0.0M
2023-01-03 24.38 24.72 24.02 24.49 0.0M