First Interstate (FIBK)

FIBK
🏛️ アメリカ →
31.88
最終更新: 2025-10-03
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
09:31 27.94 27.98 27.94 27.98 15.0K
09:32 27.98 27.98 27.98 27.98 0.1K
09:33 27.98 27.98 27.92 27.92 0.5K
09:34 27.92 27.92 27.92 27.92 0.0K
09:35 27.92 27.99 27.92 27.99 6.0K
09:36 27.99 28.08 27.99 28.08 2.1K
09:37 28.07 28.08 28.07 28.08 1.4K
09:38 28.10 28.13 28.10 28.13 2.0K
09:39 28.09 28.09 28.09 28.09 1.0K
09:40 28.09 28.12 28.09 28.12 0.8K
09:41 28.10 28.10 28.01 28.03 3.3K
09:42 28.03 28.03 28.03 28.03 0.9K
09:43 28.05 28.09 28.05 28.09 4.1K
09:44 28.09 28.09 28.09 28.09 0.1K
09:45 28.09 28.09 28.02 28.05 1.3K
09:46 28.05 28.07 28.05 28.07 1.3K
09:47 28.07 28.07 28.03 28.03 1.5K
09:48 28.02 28.02 28.00 28.00 1.2K
09:49 28.00 28.00 27.97 27.97 1.4K
09:50 27.97 27.97 27.91 27.91 0.5K
09:51 27.91 27.91 27.91 27.91 2.1K
09:52 27.91 27.94 27.91 27.94 2.1K
09:53 27.94 27.94 27.94 27.94 0.9K
09:54 28.01 28.01 28.01 28.01 0.5K
09:55 28.02 28.05 28.02 28.05 1.0K
09:56 28.03 28.03 28.03 28.03 0.4K
09:57 28.03 28.05 28.03 28.05 2.0K
09:58 28.05 28.05 28.05 28.05 0.1K
09:59 28.05 28.18 28.05 28.18 2.0K
10:00 28.18 28.18 28.18 28.18 0.3K
10:01 28.18 28.20 28.15 28.20 1.3K
10:02 28.20 28.20 28.15 28.15 1.7K
10:03 28.15 28.15 28.13 28.15 1.0K
10:04 28.15 28.17 28.15 28.16 2.3K
10:05 28.16 28.16 28.16 28.16 0.7K
10:06 28.16 28.20 28.16 28.20 0.3K
10:07 28.20 28.20 28.16 28.16 1.9K
10:08 28.16 28.16 28.14 28.14 1.6K
10:09 28.14 28.18 28.14 28.18 1.5K
10:10 28.18 28.18 28.18 28.18 0.4K
10:11 28.18 28.18 28.16 28.16 0.7K
10:12 28.16 28.17 28.15 28.15 1.2K
10:13 28.15 28.15 28.14 28.14 1.4K
10:14 28.14 28.14 28.12 28.12 1.3K
10:15 28.12 28.12 28.12 28.12 1.6K
10:16 28.17 28.17 28.17 28.17 2.6K
10:17 28.17 28.17 28.09 28.09 2.3K
10:18 28.10 28.14 28.10 28.14 1.8K
10:19 28.14 28.15 28.14 28.15 1.6K
10:20 28.15 28.15 28.11 28.11 1.4K
10:21 28.11 28.13 28.11 28.13 0.8K
10:22 28.13 28.15 28.13 28.15 0.7K
10:23 28.17 28.17 28.17 28.17 0.8K
10:24 28.20 28.20 28.19 28.19 0.7K
10:25 28.19 28.21 28.19 28.21 1.0K
10:26 28.21 28.21 28.19 28.19 1.6K
10:27 28.19 28.20 28.19 28.20 0.4K
10:28 28.20 28.20 28.20 28.20 0.2K
10:29 28.20 28.20 28.20 28.20 0.1K
10:30 28.20 28.20 28.20 28.20 0.0K
10:31 28.23 28.23 28.23 28.23 0.3K
10:32 28.23 28.23 28.22 28.23 3.4K
10:33 28.23 28.24 28.21 28.24 2.7K
10:34 28.24 28.24 28.20 28.20 0.5K
10:35 28.20 28.20 28.15 28.15 0.7K
10:36 28.15 28.15 28.15 28.15 0.4K
10:37 28.15 28.15 28.15 28.15 0.2K
10:38 28.15 28.21 28.15 28.20 2.1K
10:39 28.20 28.20 28.20 28.20 0.2K
10:40 28.20 28.21 28.20 28.21 1.1K
10:41 28.21 28.21 28.21 28.21 1.0K
10:42 28.18 28.18 28.18 28.18 1.0K
10:43 28.18 28.18 28.18 28.18 0.6K
10:44 28.19 28.19 28.19 28.19 1.6K
10:45 28.19 28.19 28.19 28.19 0.2K
10:46 28.19 28.19 28.19 28.19 1.7K
10:47 28.19 28.19 28.11 28.11 2.2K
10:48 28.11 28.11 28.11 28.11 0.5K
10:49 28.11 28.11 28.09 28.09 1.2K
10:50 28.09 28.09 28.09 28.09 1.2K
10:51 28.09 28.09 28.04 28.07 1.8K
10:52 28.08 28.09 28.08 28.09 1.1K
10:53 28.07 28.07 28.05 28.05 1.3K
10:54 28.05 28.05 28.05 28.05 0.2K
10:55 28.05 28.05 28.05 28.05 1.0K
10:56 28.05 28.06 28.05 28.06 1.2K
10:57 28.07 28.07 28.07 28.07 1.3K
10:58 28.05 28.05 28.03 28.03 0.7K
10:59 28.04 28.08 28.04 28.08 2.2K
11:00 28.08 28.08 28.08 28.08 1.3K
11:01 28.09 28.09 28.09 28.09 0.5K
11:02 28.09 28.09 28.09 28.09 0.4K
11:03 28.09 28.09 28.05 28.05 1.3K
11:04 28.05 28.06 28.05 28.06 0.4K
11:05 28.06 28.07 28.06 28.07 1.1K
11:06 28.07 28.08 28.07 28.08 1.1K
11:07 28.06 28.06 28.06 28.06 1.4K
11:08 28.06 28.06 28.04 28.04 0.8K
11:09 28.04 28.04 28.04 28.04 0.3K
11:10 28.04 28.06 28.04 28.06 2.2K
11:11 28.08 28.09 28.08 28.09 1.1K
11:12 28.10 28.12 28.10 28.12 2.1K
11:13 28.12 28.12 28.12 28.12 0.1K
11:14 28.12 28.12 28.12 28.12 0.9K
11:15 28.14 28.14 28.12 28.12 1.6K
11:16 28.13 28.13 28.13 28.13 1.1K
11:17 28.13 28.15 28.13 28.15 0.6K
11:18 28.15 28.15 28.15 28.15 0.4K
11:19 28.15 28.17 28.15 28.17 0.5K
11:20 28.17 28.20 28.17 28.20 0.7K
11:21 28.20 28.21 28.20 28.21 1.3K
11:22 28.18 28.18 28.17 28.17 2.5K
11:23 28.17 28.17 28.17 28.17 0.8K
11:24 28.17 28.17 28.13 28.13 0.3K
11:25 28.13 28.14 28.13 28.14 0.5K
11:26 28.14 28.14 28.12 28.12 1.3K
11:27 28.12 28.12 28.10 28.10 0.9K
11:28 28.10 28.10 28.07 28.07 1.1K
11:29 28.07 28.07 28.07 28.07 0.4K
11:30 28.07 28.07 28.05 28.05 0.4K
11:31 28.05 28.05 28.05 28.05 1.2K
11:32 28.05 28.07 28.05 28.07 1.5K
11:33 28.07 28.07 28.06 28.06 1.4K
11:34 28.06 28.06 28.06 28.06 0.1K
11:35 28.06 28.06 28.06 28.06 0.4K
11:36 28.06 28.06 28.06 28.06 1.3K
11:37 28.06 28.07 28.06 28.07 0.8K
11:38 28.07 28.08 28.07 28.08 1.1K
11:39 28.08 28.08 28.08 28.08 0.4K
11:40 28.08 28.08 28.08 28.08 0.3K
11:41 28.09 28.10 28.09 28.10 0.6K
11:42 28.08 28.08 28.08 28.08 0.4K
11:43 28.08 28.08 28.08 28.08 0.8K
11:44 28.07 28.07 28.07 28.07 0.4K
11:45 28.07 28.07 28.07 28.07 0.3K
11:46 28.08 28.08 28.08 28.08 1.1K
11:47 28.08 28.08 28.07 28.07 1.6K
11:48 28.07 28.09 28.07 28.09 1.5K
11:49 28.09 28.09 28.08 28.08 1.8K
11:50 28.08 28.08 28.07 28.07 1.0K
11:51 28.07 28.07 28.07 28.07 0.8K
11:52 28.07 28.07 28.05 28.05 1.6K
11:53 28.07 28.07 28.07 28.07 1.3K
11:54 28.07 28.08 28.07 28.08 0.3K
11:55 28.08 28.08 28.07 28.07 0.5K
11:56 28.07 28.07 28.07 28.07 0.4K
11:57 28.07 28.07 28.06 28.06 0.8K
11:58 28.06 28.06 28.05 28.05 2.8K
11:59 28.05 28.06 28.05 28.06 0.7K
12:00 28.06 28.06 28.06 28.06 0.1K
12:01 28.06 28.06 28.06 28.06 0.5K
12:02 28.06 28.06 28.06 28.06 0.3K
12:03 28.07 28.11 28.07 28.11 3.9K
12:04 28.07 28.07 28.06 28.06 1.2K
12:05 28.06 28.06 28.06 28.06 0.2K
12:06 28.06 28.06 28.06 28.06 0.6K
12:07 28.06 28.06 28.05 28.05 0.7K
12:08 28.05 28.05 28.05 28.05 0.3K
12:09 28.05 28.05 28.05 28.05 0.2K
12:10 28.05 28.06 28.05 28.06 1.6K
12:11 28.06 28.06 28.06 28.06 0.0K
12:12 28.06 28.06 28.06 28.06 0.1K
12:13 28.06 28.06 28.06 28.06 0.1K
12:14 28.06 28.06 28.06 28.06 0.1K
12:15 28.06 28.06 28.06 28.06 0.2K
12:16 28.06 28.08 28.06 28.07 2.4K
12:17 28.08 28.08 28.07 28.07 0.4K
12:18 28.07 28.07 28.07 28.07 0.2K
12:19 28.07 28.07 28.07 28.07 0.5K
12:20 28.07 28.07 28.07 28.07 0.3K
12:21 28.07 28.07 28.04 28.04 2.8K
12:22 28.04 28.04 28.02 28.02 1.3K
12:23 28.02 28.03 28.02 28.03 4.0K
12:24 28.03 28.03 28.03 28.03 0.1K
12:25 28.03 28.04 28.03 28.04 1.3K
12:26 28.04 28.05 28.04 28.05 0.2K
12:27 28.05 28.05 28.05 28.05 0.4K
12:28 28.05 28.06 28.04 28.06 3.8K
12:29 28.06 28.06 28.06 28.06 0.3K
12:30 28.06 28.06 28.06 28.06 0.4K
12:31 28.06 28.06 28.05 28.05 1.1K
12:32 28.05 28.05 28.05 28.05 0.9K
12:33 28.05 28.05 28.05 28.05 0.3K
12:34 28.05 28.05 28.04 28.04 1.3K
12:35 28.04 28.08 28.04 28.08 2.4K
12:36 28.08 28.08 28.08 28.08 0.1K
12:37 28.08 28.08 28.07 28.07 0.5K
12:38 28.07 28.07 28.07 28.07 0.5K
12:39 28.07 28.07 28.07 28.07 0.0K
12:40 28.07 28.07 28.07 28.07 0.0K
12:41 28.07 28.07 28.07 28.07 1.2K
12:42 28.07 28.07 28.06 28.06 2.0K
12:43 28.06 28.06 28.06 28.06 0.0K
12:44 28.06 28.07 28.06 28.07 0.4K
12:45 28.07 28.07 28.07 28.07 0.0K
12:46 28.07 28.07 28.07 28.07 0.1K
12:47 28.07 28.07 28.07 28.07 10.3K
12:48 28.07 28.07 28.06 28.06 1.3K
12:49 28.06 28.06 28.06 28.06 0.0K
12:50 28.06 28.06 28.06 28.06 0.0K
12:51 28.07 28.08 28.07 28.08 1.4K
12:52 28.08 28.08 28.08 28.08 2.0K
12:53 28.08 28.08 28.08 28.08 0.2K
12:54 28.10 28.10 28.07 28.07 1.4K
12:55 28.07 28.08 28.07 28.08 1.1K
12:56 28.08 28.08 28.08 28.08 0.9K
12:57 28.08 28.08 28.06 28.06 0.3K
12:58 28.06 28.06 28.06 28.06 0.1K
12:59 28.06 28.06 28.06 28.06 0.7K
13:00 28.06 28.06 28.04 28.04 0.9K
13:01 28.04 28.05 28.04 28.05 1.6K
13:02 28.05 28.05 28.04 28.04 0.1K
13:03 28.04 28.04 28.04 28.04 0.0K
13:04 28.04 28.05 28.04 28.05 0.6K
13:05 28.05 28.05 28.05 28.05 0.1K
13:06 28.05 28.05 28.05 28.05 0.7K
13:07 28.05 28.05 28.05 28.05 0.1K
13:08 28.05 28.05 28.05 28.05 0.3K
13:09 28.05 28.05 28.05 28.05 0.2K
13:10 28.05 28.05 28.02 28.02 1.6K
13:11 28.03 28.03 28.03 28.03 2.1K
13:12 28.03 28.03 28.03 28.03 1.1K
13:13 28.03 28.05 28.03 28.05 1.4K
13:14 28.05 28.05 28.05 28.05 0.9K
13:15 28.05 28.05 28.05 28.05 0.2K
13:16 28.05 28.05 28.04 28.04 1.5K
13:17 28.04 28.04 28.04 28.04 0.0K
13:18 28.04 28.04 28.04 28.04 0.0K
13:19 28.04 28.04 28.04 28.04 0.0K
13:20 28.04 28.04 28.03 28.03 0.3K
13:21 28.03 28.03 28.03 28.03 0.7K
13:22 28.03 28.04 28.03 28.04 1.7K
13:23 28.04 28.04 28.04 28.04 0.4K
13:24 28.04 28.04 28.04 28.04 0.2K
13:25 28.04 28.06 28.04 28.06 1.5K
13:26 28.06 28.06 28.06 28.06 0.8K
13:27 28.06 28.06 28.06 28.06 0.2K
13:28 28.06 28.08 28.06 28.08 1.2K
13:29 28.08 28.09 28.08 28.08 1.4K
13:30 28.07 28.08 28.07 28.08 1.3K
13:31 28.08 28.08 28.08 28.08 0.0K
13:32 28.08 28.09 28.08 28.09 0.4K
13:33 28.09 28.09 28.09 28.09 0.5K
13:34 28.09 28.09 28.09 28.09 0.7K
13:35 28.09 28.09 28.09 28.09 0.2K
13:36 28.09 28.09 28.08 28.08 0.8K
13:37 28.08 28.08 28.06 28.06 1.2K
13:38 28.06 28.06 28.06 28.06 0.1K
13:39 28.06 28.06 28.06 28.06 0.1K
13:40 28.06 28.06 28.06 28.06 0.4K
13:41 28.06 28.06 28.06 28.06 1.6K
13:42 28.06 28.07 28.06 28.07 0.9K
13:43 28.07 28.07 28.07 28.07 0.0K
13:44 28.07 28.07 28.07 28.07 0.1K
13:45 28.07 28.09 28.07 28.09 2.1K
13:46 28.09 28.09 28.09 28.09 0.6K
13:47 28.09 28.10 28.09 28.10 0.4K
13:48 28.10 28.11 28.10 28.11 1.6K
13:49 28.11 28.11 28.11 28.11 0.3K
13:50 28.11 28.11 28.11 28.11 0.2K
13:51 28.11 28.11 28.11 28.11 0.1K
13:52 28.11 28.11 28.11 28.11 0.4K
13:53 28.11 28.12 28.11 28.12 1.0K
13:54 28.11 28.14 28.11 28.14 1.7K
13:55 28.14 28.16 28.14 28.16 0.4K
13:56 28.15 28.15 28.15 28.15 2.0K
13:57 28.15 28.15 28.15 28.15 0.2K
13:58 28.15 28.15 28.15 28.15 0.1K
13:59 28.16 28.16 28.16 28.16 0.6K
14:00 28.16 28.16 28.15 28.15 0.3K
14:01 28.15 28.16 28.15 28.15 2.3K
14:02 28.16 28.16 28.16 28.16 0.7K
14:03 28.16 28.16 28.16 28.16 0.1K
14:04 28.16 28.16 28.16 28.16 0.6K
14:05 28.16 28.17 28.16 28.17 0.9K
14:06 28.17 28.18 28.17 28.18 1.5K
14:07 28.18 28.18 28.18 28.18 0.9K
14:08 28.18 28.18 28.18 28.18 0.5K
14:09 28.18 28.18 28.18 28.18 0.0K
14:10 28.18 28.18 28.18 28.18 0.1K
14:11 28.18 28.18 28.18 28.18 0.2K
14:12 28.18 28.20 28.18 28.20 1.7K
14:13 28.19 28.19 28.19 28.19 0.4K
14:14 28.19 28.19 28.19 28.19 0.2K
14:15 28.20 28.20 28.20 28.20 0.3K
14:16 28.20 28.22 28.20 28.21 1.5K
14:17 28.21 28.21 28.20 28.20 1.4K
14:18 28.20 28.20 28.20 28.20 0.0K
14:19 28.20 28.21 28.20 28.21 0.4K
14:20 28.21 28.21 28.20 28.20 0.1K
14:21 28.20 28.20 28.20 28.20 0.4K
14:22 28.20 28.20 28.20 28.20 0.3K
14:23 28.20 28.20 28.20 28.20 0.5K
14:24 28.20 28.20 28.20 28.20 0.6K
14:25 28.20 28.20 28.20 28.20 0.2K
14:26 28.20 28.20 28.20 28.20 0.7K
14:27 28.20 28.20 28.20 28.20 0.2K
14:28 28.20 28.20 28.20 28.20 0.7K
14:29 28.20 28.20 28.20 28.20 1.7K
14:30 28.20 28.20 28.20 28.20 0.4K
14:31 28.20 28.20 28.18 28.19 1.7K
14:32 28.19 28.19 28.19 28.19 0.2K
14:33 28.19 28.19 28.19 28.19 2.6K
14:34 28.19 28.19 28.19 28.19 0.2K
14:35 28.19 28.19 28.18 28.18 1.3K
14:36 28.18 28.19 28.18 28.19 1.5K
14:37 28.19 28.19 28.19 28.19 0.0K
14:38 28.19 28.19 28.19 28.19 0.5K
14:39 28.19 28.19 28.17 28.17 1.3K
14:40 28.17 28.17 28.17 28.17 2.0K
14:41 28.17 28.17 28.17 28.17 1.3K
14:42 28.17 28.17 28.17 28.17 2.0K
14:43 28.17 28.17 28.17 28.17 0.0K
14:44 28.17 28.19 28.17 28.19 1.3K
14:45 28.19 28.20 28.19 28.20 0.5K
14:46 28.20 28.20 28.20 28.20 0.4K
14:47 28.20 28.20 28.20 28.20 0.6K
14:48 28.20 28.20 28.20 28.20 0.2K
14:49 28.20 28.20 28.20 28.20 0.6K
14:50 28.20 28.20 28.17 28.18 2.6K
14:51 28.18 28.18 28.18 28.18 0.2K
14:52 28.18 28.18 28.14 28.17 16.3K
14:53 28.18 28.18 28.17 28.17 2.0K
14:54 28.16 28.16 28.16 28.16 0.9K
14:55 28.16 28.16 28.16 28.16 0.2K
14:56 28.16 28.16 28.14 28.14 2.9K
14:57 28.14 28.14 28.14 28.14 0.1K
14:58 28.15 28.16 28.15 28.16 2.8K
14:59 28.16 28.16 28.16 28.16 0.2K
15:00 28.16 28.16 28.15 28.15 1.9K
15:01 28.15 28.17 28.15 28.17 6.2K
15:02 28.17 28.17 28.17 28.17 0.1K
15:03 28.17 28.18 28.17 28.18 2.4K
15:04 28.18 28.18 28.18 28.18 0.3K
15:05 28.17 28.17 28.17 28.17 1.5K
15:06 28.17 28.17 28.17 28.17 0.2K
15:07 28.16 28.16 28.15 28.15 2.8K
15:08 28.15 28.15 28.11 28.11 3.3K
15:09 28.11 28.11 28.11 28.11 0.4K
15:10 28.11 28.11 28.11 28.11 0.3K
15:11 28.11 28.11 28.11 28.11 1.0K
15:12 28.12 28.12 28.11 28.11 2.4K
15:13 28.11 28.11 28.11 28.11 0.9K
15:14 28.09 28.09 28.09 28.09 1.3K
15:15 28.09 28.10 28.09 28.10 1.7K
15:16 28.10 28.10 28.10 28.10 3.3K
15:17 28.08 28.08 28.07 28.07 2.6K
15:18 28.07 28.07 28.07 28.07 0.3K
15:19 28.07 28.07 28.06 28.06 0.8K
15:20 28.06 28.08 28.04 28.08 13.1K
15:21 28.08 28.08 28.05 28.05 0.9K
15:22 28.06 28.06 28.06 28.06 0.1K
15:23 28.06 28.06 28.06 28.06 0.9K
15:24 28.06 28.06 28.06 28.06 0.8K
15:25 28.06 28.06 28.04 28.04 2.6K
15:26 28.04 28.04 28.03 28.03 1.2K
15:27 28.02 28.02 28.01 28.01 1.9K
15:28 28.01 28.01 28.00 28.00 1.5K
15:29 27.99 27.99 27.99 27.99 1.6K
15:30 27.99 27.99 27.99 27.99 0.6K
15:31 27.98 27.98 27.97 27.97 3.1K
15:32 27.96 27.96 27.94 27.94 1.6K
15:33 27.94 27.95 27.94 27.95 2.5K
15:34 27.95 27.97 27.95 27.97 3.3K
15:35 27.98 27.98 27.98 27.98 1.1K
15:36 27.98 27.98 27.98 27.98 2.1K
15:37 27.97 27.97 27.97 27.97 1.2K
15:38 27.97 27.97 27.95 27.95 2.5K
15:39 27.95 27.95 27.95 27.95 0.6K
15:40 27.95 27.95 27.95 27.95 1.4K
15:41 27.96 27.96 27.94 27.94 4.0K
15:42 27.95 27.95 27.93 27.93 1.7K
15:43 27.93 27.93 27.93 27.93 3.1K
15:44 27.93 27.93 27.92 27.92 1.5K
15:45 27.92 27.92 27.92 27.92 1.1K
15:46 27.92 27.92 27.89 27.89 2.7K
15:47 27.89 27.89 27.89 27.89 1.8K
15:48 27.89 27.90 27.89 27.90 2.8K
15:49 27.90 27.90 27.90 27.90 1.5K
15:50 27.90 27.90 27.88 27.88 2.4K
15:51 27.88 27.91 27.85 27.91 17.0K
15:52 27.90 27.92 27.90 27.92 7.3K
15:53 27.93 27.96 27.93 27.96 4.5K
15:54 27.97 27.98 27.97 27.98 1.4K
15:55 27.97 27.97 27.93 27.93 10.2K
15:56 27.94 27.97 27.94 27.94 8.9K
15:57 27.94 27.94 27.93 27.94 11.5K
15:58 27.93 27.93 27.93 27.93 9.0K
15:59 27.92 27.92 27.89 27.89 13.1K
16:00 27.89 27.89 27.84 27.86 276.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし