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
2024-12-31 36.14 36.68 35.69 35.99 0.0M
2024-12-30 36.64 36.64 35.72 36.11 0.0M
2024-12-27 37.11 37.19 36.13 36.57 0.0M
2024-12-26 36.90 37.50 35.63 37.42 0.0M
2024-12-24 37.09 37.38 36.39 37.38 0.0M
2024-12-23 37.34 37.80 36.46 36.90 0.0M
2024-12-20 36.34 38.00 36.34 37.58 0.1M
2024-12-19 37.98 38.82 36.75 36.78 0.0M
2024-12-18 40.70 41.10 37.01 37.38 0.0M
2024-12-17 40.55 40.95 39.82 40.04 0.0M
2024-12-16 41.37 41.37 40.30 40.95 0.0M
2024-12-13 40.88 41.70 40.32 41.12 0.0M
2024-12-12 42.41 42.44 40.84 40.87 0.0M
2024-12-11 41.89 42.75 41.15 42.25 0.0M
2024-12-10 40.60 42.29 40.14 41.25 0.0M
2024-12-09 41.80 41.87 40.51 40.94 0.0M
2024-12-06 41.78 42.01 40.83 41.61 0.0M
2024-12-05 41.84 42.06 41.07 41.24 0.0M
2024-12-04 41.24 41.89 40.74 41.75 0.0M
2024-12-03 41.67 41.67 40.70 41.03 0.0M
2024-12-02 41.86 42.30 41.18 41.72 0.0M
2024-11-29 42.30 42.57 41.27 41.93 0.0M
2024-11-27 41.90 42.75 41.56 41.91 0.0M
2024-11-26 41.79 41.97 41.11 41.58 0.0M
2024-11-25 42.49 43.26 42.09 42.18 0.0M
2024-11-22 40.85 41.92 40.85 41.92 0.0M
2024-11-21 39.96 40.85 39.73 40.75 0.0M
2024-11-20 39.63 40.25 39.13 39.50 0.0M
2024-11-19 39.32 40.43 39.32 40.43 0.0M
2024-11-18 40.52 40.52 39.54 40.25 0.0M
2024-11-15 40.81 40.81 39.27 40.24 0.0M
2024-11-14 40.69 40.69 39.56 40.55 0.0M
2024-11-13 41.99 42.89 40.57 40.92 0.0M
2024-11-12 42.19 42.52 41.10 41.33 0.0M
2024-11-11 40.52 42.53 40.52 42.44 0.0M
2024-11-08 38.67 39.68 38.53 39.55 0.0M
2024-11-07 40.37 40.37 38.26 38.39 0.0M
2024-11-06 37.65 40.73 37.62 40.43 0.1M
2024-11-05 33.60 34.77 33.59 34.77 0.0M
2024-11-04 34.60 34.60 32.99 33.35 0.0M
2024-11-01 35.49 35.49 34.62 34.68 0.0M
2024-10-31 35.63 35.63 34.92 34.97 0.0M
2024-10-30 34.77 36.00 34.77 35.53 0.0M
2024-10-29 35.70 35.70 34.75 35.01 0.0M
2024-10-28 35.75 36.18 35.47 35.97 0.0M
2024-10-25 35.48 35.69 34.87 35.14 0.0M
2024-10-24 35.51 36.19 33.48 34.94 0.1M
2024-10-23 36.75 37.13 36.06 36.52 0.0M
2024-10-22 35.94 37.04 35.94 36.74 0.0M
2024-10-21 37.60 37.60 36.06 36.13 0.0M
2024-10-18 38.29 38.29 36.88 37.28 0.0M
2024-10-17 37.60 38.22 37.22 38.21 0.0M
2024-10-16 36.80 37.84 36.74 37.41 0.0M
2024-10-15 35.88 37.17 35.53 36.42 0.0M
2024-10-14 34.98 35.76 34.97 35.52 0.0M
2024-10-11 34.03 35.22 34.03 35.00 0.0M
2024-10-10 33.84 33.85 33.44 33.75 0.0M
2024-10-09 33.30 34.47 33.30 34.24 0.0M
2024-10-08 33.32 33.50 32.94 32.95 0.0M
2024-10-07 33.67 33.67 32.97 33.32 0.0M
2024-10-04 31.13 34.24 31.13 33.83 0.0M
2024-10-03 30.75 31.15 30.00 30.50 0.1M
2024-10-02 33.34 33.34 31.28 31.37 0.0M
2024-10-01 34.00 34.00 32.89 33.21 0.0M
2024-09-30 32.67 34.48 32.48 34.26 0.2M
2024-09-27 33.84 34.59 33.03 33.04 0.0M
2024-09-26 33.93 33.93 32.57 33.41 0.0M
2024-09-25 35.33 35.33 33.19 33.42 0.0M
2024-09-24 35.08 35.80 34.91 35.39 0.0M
2024-09-23 35.46 35.46 34.54 34.80 0.0M
2024-09-20 35.35 35.85 35.13 35.38 0.1M
2024-09-19 36.50 36.50 35.37 35.72 0.0M
2024-09-18 35.40 36.34 34.58 35.60 0.0M
2024-09-17 35.70 36.34 34.91 35.40 0.0M
2024-09-16 34.46 35.68 34.46 35.15 0.0M
2024-09-13 33.89 34.41 33.89 34.27 0.1M
2024-09-12 33.58 33.58 33.04 33.35 0.0M
2024-09-11 33.00 33.30 32.28 33.11 0.0M
2024-09-10 34.23 34.23 33.10 33.68 0.0M
2024-09-09 33.78 34.75 33.70 34.06 0.0M
2024-09-06 34.92 34.92 33.61 33.78 0.0M
2024-09-05 35.09 35.34 34.41 34.81 0.0M
2024-09-04 35.12 35.16 34.17 34.78 0.0M
2024-09-03 35.95 36.04 35.18 35.30 0.0M
2024-08-30 36.20 36.30 35.69 36.29 0.0M
2024-08-29 36.67 36.73 35.82 35.82 0.0M
2024-08-28 34.90 36.26 34.80 36.19 0.0M
2024-08-27 35.33 35.82 34.87 35.04 0.0M
2024-08-26 36.53 36.53 35.14 35.62 0.0M
2024-08-23 33.98 36.50 33.95 36.20 0.0M
2024-08-22 33.80 34.10 33.67 33.73 0.0M
2024-08-21 33.50 33.79 33.12 33.72 0.0M
2024-08-20 34.44 34.44 33.21 33.41 0.0M
2024-08-19 34.63 34.63 33.91 34.36 0.0M
2024-08-16 33.36 34.62 33.31 34.53 0.1M
2024-08-15 33.83 34.36 33.33 33.35 0.0M
2024-08-14 33.33 33.96 32.36 32.92 0.0M
2024-08-13 32.41 33.16 31.99 32.96 0.0M
2024-08-12 32.75 32.91 31.87 31.97 0.0M
2024-08-09 32.82 33.18 32.21 32.41 0.0M
2024-08-08 32.49 32.85 32.10 32.70 0.0M
2024-08-07 33.07 33.45 31.79 32.02 0.0M
2024-08-06 32.31 32.68 31.73 32.50 0.0M
2024-08-05 32.19 32.85 31.31 32.12 0.0M
2024-08-02 35.04 35.27 33.39 33.78 0.1M
2024-08-01 37.07 37.53 35.47 36.39 0.1M
2024-07-31 38.25 38.45 36.43 37.06 0.1M
2024-07-30 37.93 38.77 37.30 38.07 0.1M
2024-07-29 39.32 39.46 37.38 37.67 0.0M
2024-07-26 36.79 39.46 36.69 39.10 0.1M
2024-07-25 35.55 36.81 35.37 35.91 0.0M
2024-07-24 36.98 37.56 36.01 36.09 0.0M
2024-07-23 35.66 37.69 35.20 37.01 0.1M
2024-07-22 35.73 36.13 34.89 35.82 0.1M
2024-07-19 34.73 36.48 34.73 35.73 0.1M
2024-07-18 35.29 35.96 34.36 34.71 0.0M
2024-07-17 34.65 35.83 34.65 35.40 0.1M
2024-07-16 33.37 34.84 32.95 34.84 0.0M
2024-07-15 31.69 32.90 31.69 32.89 0.0M
2024-07-12 30.98 31.30 30.42 31.21 0.0M
2024-07-11 29.52 30.74 29.46 30.43 0.0M
2024-07-10 28.24 28.94 28.04 28.87 0.0M
2024-07-09 28.68 29.00 27.90 28.18 0.0M
2024-07-08 27.08 28.52 27.08 28.50 0.1M
2024-07-05 27.82 28.00 27.04 27.28 0.1M
2024-07-03 27.79 28.20 27.61 27.98 0.0M
2024-07-02 27.41 28.06 27.16 27.96 0.0M
2024-07-01 27.19 27.67 26.54 27.51 0.1M
2024-06-28 26.19 27.89 26.11 27.02 1.2M
2024-06-27 25.80 26.49 25.51 26.24 0.1M
2024-06-26 24.90 25.59 24.18 25.57 0.1M
2024-06-25 25.79 25.79 25.00 25.02 0.0M
2024-06-24 25.96 26.21 25.32 25.62 0.1M
2024-06-21 26.29 26.65 25.73 26.24 0.1M
2024-06-20 25.93 26.60 25.37 26.04 0.1M
2024-06-18 27.11 27.11 26.03 26.18 0.0M
2024-06-17 26.02 26.95 25.95 26.93 0.0M
2024-06-14 25.87 26.20 25.43 26.00 0.1M
2024-06-13 27.39 27.39 26.22 26.52 0.0M
2024-06-12 27.06 28.07 26.99 27.57 0.1M
2024-06-11 27.51 27.84 26.19 26.19 0.1M
2024-06-10 27.98 28.06 27.56 27.66 0.0M
2024-06-07 28.42 28.69 27.81 28.39 0.0M
2024-06-06 28.00 30.04 28.00 28.47 0.0M
2024-06-05 28.90 28.90 28.19 28.23 0.0M
2024-06-04 29.34 29.61 27.93 28.63 0.0M
2024-06-03 29.58 29.88 28.91 29.14 0.0M
2024-05-31 29.25 29.85 29.25 29.46 0.0M
2024-05-30 28.96 29.62 28.94 28.99 0.0M
2024-05-29 28.82 29.16 28.44 28.90 0.0M
2024-05-28 30.77 30.91 29.14 29.20 0.1M
2024-05-24 31.06 31.48 30.53 30.62 0.0M
2024-05-23 31.45 31.50 30.32 30.66 0.0M
2024-05-22 31.79 31.79 31.00 31.24 0.0M
2024-05-21 31.33 31.74 31.18 31.73 0.0M
2024-05-20 32.16 32.62 31.41 31.46 0.0M
2024-05-17 31.68 32.71 31.68 32.56 0.0M
2024-05-16 32.55 32.67 31.42 31.82 0.0M
2024-05-15 31.63 32.69 31.61 32.69 0.0M
2024-05-14 31.75 32.45 31.21 31.41 0.0M
2024-05-13 31.97 32.29 31.19 31.36 0.1M
2024-05-10 32.90 33.45 31.76 31.97 0.0M
2024-05-09 33.02 33.34 32.48 32.81 0.0M
2024-05-08 32.70 33.50 32.70 33.22 0.0M
2024-05-07 32.93 33.40 32.70 32.79 0.0M
2024-05-06 32.08 32.98 32.07 32.64 0.0M
2024-05-03 31.85 32.68 31.85 32.08 0.0M
2024-05-02 31.28 31.70 31.10 31.70 0.0M
2024-05-01 31.01 31.87 31.01 31.11 0.0M
2024-04-30 30.82 31.35 30.50 31.05 0.0M
2024-04-29 30.83 31.29 30.55 31.06 0.1M
2024-04-26 30.63 31.90 30.63 31.05 0.1M
2024-04-25 32.35 32.35 29.98 30.71 0.1M
2024-04-24 32.94 33.44 32.84 33.27 0.1M
2024-04-23 32.25 33.32 31.78 32.89 0.1M
2024-04-22 32.10 32.78 31.90 32.07 0.1M
2024-04-19 31.10 32.25 31.10 32.18 0.1M
2024-04-18 31.33 31.61 31.00 31.03 0.0M
2024-04-17 31.08 31.77 30.93 31.00 0.0M
2024-04-16 30.90 31.49 30.73 31.08 0.1M
2024-04-15 31.84 32.18 30.12 31.06 0.1M
2024-04-12 31.13 31.76 30.60 31.44 0.1M
2024-04-11 31.35 31.62 30.94 31.50 0.0M
2024-04-10 32.13 32.43 31.00 31.40 0.0M
2024-04-09 33.50 33.61 33.09 33.15 0.0M
2024-04-08 32.75 33.51 32.74 33.28 0.0M
2024-04-05 32.30 33.10 32.17 32.90 0.1M
2024-04-04 33.10 33.10 31.96 32.20 0.0M
2024-04-03 32.50 33.04 32.16 32.16 0.0M
2024-04-02 34.58 34.58 32.46 32.75 0.0M
2024-04-01 34.16 34.75 33.53 33.76 0.0M
2024-03-28 34.35 35.72 34.31 34.74 0.2M
2024-03-27 33.13 34.99 33.12 34.93 0.1M
2024-03-26 34.04 34.38 33.22 33.22 0.0M
2024-03-25 34.99 34.99 33.03 33.72 0.1M
2024-03-22 33.53 34.96 33.53 34.21 0.1M
2024-03-21 31.88 33.51 31.88 33.38 0.0M
2024-03-20 30.38 32.48 30.38 31.90 0.1M
2024-03-19 31.34 31.57 31.04 31.04 0.0M
2024-03-18 31.34 32.16 31.29 31.29 0.0M
2024-03-15 31.98 32.55 31.44 31.79 0.1M
2024-03-14 31.66 31.71 31.00 31.00 0.0M
2024-03-13 32.14 32.19 31.71 31.91 0.1M
2024-03-12 31.75 32.00 31.22 31.47 0.0M
2024-03-11 30.99 32.28 30.99 32.01 0.0M
2024-03-08 32.00 32.29 31.18 31.29 0.0M
2024-03-07 32.75 32.87 31.38 31.50 0.0M
2024-03-06 32.46 33.17 31.98 32.74 0.0M
2024-03-05 32.10 32.61 31.82 32.61 0.0M
2024-03-04 31.02 32.66 30.94 31.07 0.0M
2024-03-01 31.18 31.48 30.68 31.32 0.0M
2024-02-29 31.13 31.53 30.57 31.17 0.0M
2024-02-28 31.81 32.27 31.22 31.26 0.0M
2024-02-27 32.93 33.38 31.73 31.74 0.0M
2024-02-26 31.99 33.12 31.75 32.94 0.1M
2024-02-23 31.22 32.64 31.22 32.45 0.0M
2024-02-22 32.08 32.77 31.27 31.27 0.0M
2024-02-21 32.47 32.59 31.61 32.17 0.0M
2024-02-20 33.25 33.82 32.56 32.71 0.0M
2024-02-16 33.09 34.27 32.26 33.23 0.0M
2024-02-15 32.24 33.66 32.24 33.16 0.1M
2024-02-14 31.89 32.34 31.17 32.25 0.0M
2024-02-13 31.62 32.22 30.95 31.11 0.1M
2024-02-12 32.97 32.97 31.95 32.11 0.0M
2024-02-09 31.83 32.33 31.09 32.33 0.0M
2024-02-08 31.40 31.46 31.00 31.00 0.0M
2024-02-07 30.85 31.78 29.75 31.48 0.1M
2024-02-06 30.08 31.03 29.75 30.82 0.2M
2024-02-05 29.50 30.03 29.10 29.94 0.0M
2024-02-02 29.73 30.34 29.38 30.17 0.0M
2024-02-01 33.10 33.10 29.45 30.39 0.1M
2024-01-31 32.60 33.45 32.31 32.98 0.1M
2024-01-30 32.59 33.17 31.70 32.78 0.1M
2024-01-29 30.93 32.93 30.59 32.71 0.1M
2024-01-26 30.94 31.49 29.93 30.43 0.1M
2024-01-25 28.54 30.66 27.76 29.70 0.2M
2024-01-24 27.20 27.63 27.10 27.33 0.1M
2024-01-23 27.46 27.50 26.64 27.10 0.0M
2024-01-22 25.99 27.22 25.99 27.16 0.0M
2024-01-19 25.06 26.05 25.05 26.00 0.0M
2024-01-18 25.09 25.54 23.30 25.11 0.0M
2024-01-17 24.92 25.40 24.80 25.20 0.0M
2024-01-16 25.84 27.04 25.15 25.30 0.0M
2024-01-12 26.01 26.01 25.34 25.74 0.0M
2024-01-11 24.70 26.10 24.41 26.01 0.1M
2024-01-10 24.75 24.94 24.75 24.93 0.0M
2024-01-09 24.89 25.06 24.65 24.81 0.0M
2024-01-08 24.75 25.25 24.74 24.87 0.0M
2024-01-05 24.46 25.77 24.01 24.75 0.1M
2024-01-04 23.05 25.49 23.05 24.34 0.1M
2024-01-03 23.76 24.46 23.22 23.25 0.0M
2024-01-02 24.42 25.01 24.00 24.13 0.0M