First Interstate (FIBK)

FIBK
🏛️ アメリカ →
31.69
最終更新: 2025-10-02
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
09:30 31.10 31.10 30.91 30.96 22.6K
09:31 30.91 30.91 30.91 30.91 0.4K
09:32 30.90 30.97 30.90 30.97 2.2K
09:33 30.95 30.95 30.95 30.95 0.5K
09:35 30.95 30.95 30.95 30.95 0.3K
09:36 30.96 30.97 30.88 30.88 2.9K
09:37 30.92 30.93 30.92 30.93 0.9K
09:38 30.92 30.95 30.92 30.95 0.9K
09:39 30.93 30.93 30.92 30.92 1.1K
09:40 30.93 30.94 30.93 30.94 0.6K
09:41 30.95 30.95 30.95 30.95 0.5K
09:42 31.00 31.01 31.00 31.01 1.3K
09:43 31.03 31.03 31.03 31.03 0.3K
09:44 31.03 31.05 31.02 31.02 0.9K
09:45 31.02 31.08 31.02 31.08 1.5K
09:46 31.09 31.09 31.07 31.07 1.1K
09:48 31.10 31.10 31.07 31.07 0.7K
09:49 31.07 31.10 31.07 31.10 3.0K
09:50 31.04 31.04 31.04 31.04 0.3K
09:51 31.05 31.08 31.05 31.08 1.1K
09:53 31.09 31.09 31.09 31.09 2.8K
09:54 31.09 31.10 31.07 31.10 0.7K
09:56 31.05 31.05 31.05 31.05 0.4K
09:57 31.09 31.12 31.09 31.12 1.0K
09:59 31.12 31.12 31.09 31.12 1.9K
10:00 31.10 31.10 31.10 31.10 0.9K
10:01 31.07 31.11 31.06 31.11 1.7K
10:02 31.04 31.04 31.04 31.04 0.2K
10:03 31.01 31.01 31.01 31.01 0.5K
10:04 30.96 30.96 30.96 30.96 0.3K
10:05 30.97 30.97 30.93 30.94 2.5K
10:06 30.94 30.94 30.94 30.94 0.4K
10:07 30.93 30.93 30.93 30.93 2.4K
10:08 30.96 30.96 30.96 30.96 0.4K
10:09 30.99 30.99 30.99 30.99 0.4K
10:10 30.98 30.98 30.97 30.97 1.5K
10:11 31.00 31.01 31.00 31.01 1.3K
10:12 30.97 31.02 30.97 31.02 1.4K
10:13 31.03 31.05 31.03 31.05 1.0K
10:14 31.06 31.06 31.06 31.06 0.5K
10:15 31.07 31.11 31.07 31.11 1.7K
10:16 31.07 31.07 31.07 31.07 0.4K
10:17 31.07 31.07 31.07 31.07 0.9K
10:19 31.11 31.12 31.11 31.12 0.7K
10:20 31.12 31.14 31.12 31.14 0.9K
10:21 31.15 31.15 31.15 31.15 0.4K
10:22 31.14 31.14 31.11 31.12 3.5K
10:23 31.11 31.11 31.09 31.09 0.7K
10:24 31.04 31.07 31.04 31.07 1.5K
10:25 31.07 31.07 31.07 31.07 0.8K
10:26 31.07 31.07 31.07 31.07 0.3K
10:27 31.07 31.08 31.07 31.08 0.8K
10:28 31.08 31.08 31.08 31.08 0.5K
10:29 31.07 31.09 31.07 31.09 2.1K
10:30 31.12 31.12 31.12 31.12 0.4K
10:31 31.13 31.16 31.13 31.16 3.0K
10:32 31.19 31.19 31.16 31.16 0.8K
10:33 31.14 31.14 31.14 31.14 0.8K
10:34 31.17 31.17 31.17 31.17 1.1K
10:37 31.17 31.17 31.17 31.17 1.7K
10:38 31.16 31.18 31.16 31.18 1.3K
10:40 31.16 31.16 31.16 31.16 0.4K
10:41 31.17 31.17 31.14 31.14 2.9K
10:45 31.07 31.07 31.05 31.06 1.3K
10:46 31.05 31.05 31.04 31.05 4.3K
10:47 31.04 31.05 31.04 31.05 1.9K
10:48 31.05 31.05 31.02 31.02 2.5K
10:49 31.02 31.02 31.02 31.02 0.2K
10:50 31.02 31.02 30.98 30.98 1.6K
10:51 31.01 31.04 31.00 31.03 4.9K
10:52 31.01 31.02 30.98 30.98 3.5K
10:53 30.99 30.99 30.99 30.99 0.2K
10:54 30.99 30.99 30.99 30.99 0.6K
10:55 30.99 30.99 30.99 30.99 1.3K
10:56 30.97 30.99 30.97 30.99 1.1K
10:58 30.98 30.99 30.98 30.99 1.0K
10:59 30.99 31.00 30.97 30.99 1.3K
11:00 30.99 31.01 30.99 31.01 10.7K
11:01 30.99 31.02 30.99 31.02 2.4K
11:02 31.02 31.02 31.02 31.02 0.4K
11:04 31.03 31.03 31.03 31.03 0.9K
11:05 31.06 31.07 31.06 31.07 6.2K
11:06 31.08 31.10 31.08 31.10 1.3K
11:07 31.13 31.17 31.13 31.15 5.2K
11:09 31.19 31.19 31.17 31.17 0.8K
11:10 31.17 31.17 31.17 31.17 0.4K
11:11 31.19 31.19 31.19 31.19 1.9K
11:13 31.20 31.21 31.20 31.21 1.1K
11:14 31.19 31.20 31.19 31.20 1.9K
11:15 31.19 31.19 31.19 31.19 0.2K
11:16 31.20 31.24 31.20 31.24 1.9K
11:17 31.23 31.23 31.23 31.23 0.4K
11:18 31.22 31.22 31.22 31.22 0.7K
11:19 31.21 31.21 31.21 31.21 0.6K
11:20 31.19 31.19 31.19 31.19 0.9K
11:21 31.15 31.15 31.12 31.12 2.1K
11:22 31.13 31.13 31.11 31.11 1.0K
11:23 31.11 31.12 31.11 31.11 2.5K
11:24 31.07 31.07 31.05 31.05 0.9K
11:25 31.05 31.05 31.05 31.05 0.9K
11:26 31.04 31.04 31.04 31.04 0.1K
11:27 31.04 31.04 31.04 31.04 0.3K
11:28 31.01 31.02 31.01 31.02 1.3K
11:29 31.03 31.03 31.03 31.03 1.6K
11:30 31.02 31.02 31.02 31.02 1.9K
11:31 31.01 31.04 31.01 31.02 2.5K
11:32 31.03 31.03 31.03 31.03 0.7K
11:33 31.03 31.06 31.03 31.06 1.9K
11:34 31.04 31.05 31.04 31.05 0.7K
11:37 31.06 31.06 31.06 31.06 3.2K
11:39 31.10 31.10 31.10 31.10 0.4K
11:40 31.08 31.08 31.07 31.07 0.9K
11:41 31.07 31.07 31.06 31.06 0.6K
11:43 31.09 31.09 31.09 31.09 0.6K
11:44 31.08 31.08 31.08 31.08 0.4K
11:45 31.09 31.09 31.09 31.09 2.6K
11:46 31.08 31.08 31.08 31.08 0.3K
11:47 31.09 31.09 31.07 31.07 1.2K
11:49 31.05 31.05 31.04 31.04 1.1K
11:50 31.06 31.06 31.06 31.06 0.8K
11:51 31.06 31.07 31.06 31.07 0.6K
11:52 31.05 31.06 31.05 31.06 0.6K
11:53 31.06 31.06 31.06 31.06 0.4K
11:54 31.05 31.05 31.05 31.05 0.4K
11:55 31.05 31.05 31.05 31.05 0.3K
11:56 31.03 31.03 31.02 31.02 0.3K
11:57 31.04 31.04 31.04 31.04 0.4K
11:58 31.04 31.04 31.04 31.04 2.6K
11:59 31.04 31.04 31.04 31.04 1.9K
12:00 31.04 31.04 31.04 31.04 1.8K
12:01 31.06 31.06 31.06 31.06 1.0K
12:02 31.06 31.07 31.06 31.06 1.9K
12:03 31.06 31.06 31.06 31.06 0.3K
12:04 31.06 31.06 31.03 31.03 1.8K
12:05 31.02 31.02 31.02 31.02 0.5K
12:06 31.00 31.02 31.00 31.00 1.9K
12:07 30.98 31.00 30.98 31.00 0.9K
12:08 31.01 31.01 30.99 31.00 0.9K
12:09 30.98 30.98 30.98 30.98 1.0K
12:10 30.98 31.00 30.98 31.00 5.3K
12:11 31.01 31.01 31.00 31.01 0.9K
12:12 30.99 31.01 30.99 31.01 0.6K
12:13 30.99 30.99 30.99 30.99 0.5K
12:14 31.00 31.00 31.00 31.00 0.5K
12:15 31.00 31.00 30.99 31.00 0.9K
12:17 31.02 31.03 31.02 31.03 2.7K
12:19 31.06 31.06 31.05 31.05 2.5K
12:21 31.08 31.08 31.08 31.08 1.5K
12:22 31.07 31.07 31.07 31.07 1.0K
12:23 31.11 31.11 31.10 31.10 1.0K
12:24 31.11 31.12 31.11 31.12 1.4K
12:26 31.15 31.15 31.11 31.13 3.0K
12:27 31.12 31.12 31.12 31.12 0.8K
12:28 31.13 31.13 31.12 31.13 4.3K
12:29 31.14 31.14 31.14 31.14 0.2K
12:30 31.15 31.15 31.12 31.12 1.8K
12:31 31.12 31.12 31.11 31.11 0.3K
12:32 31.12 31.12 31.04 31.04 2.5K
12:33 31.04 31.04 31.04 31.04 0.3K
12:34 31.05 31.05 31.03 31.03 0.7K
12:35 31.01 31.01 31.01 31.01 0.3K
12:36 31.01 31.05 31.01 31.05 4.5K
12:37 31.06 31.06 31.06 31.06 0.7K
12:38 31.06 31.07 31.06 31.07 3.7K
12:39 31.08 31.08 31.06 31.06 2.4K
12:40 31.05 31.05 31.05 31.05 1.9K
12:41 31.10 31.10 31.10 31.10 1.0K
12:42 31.07 31.07 31.07 31.07 0.8K
12:43 31.08 31.08 31.08 31.08 1.4K
12:44 31.08 31.08 31.07 31.07 0.8K
12:45 31.07 31.08 31.07 31.07 1.3K
12:46 31.08 31.08 31.07 31.08 1.0K
12:47 31.09 31.09 31.07 31.07 1.8K
12:48 31.06 31.06 31.06 31.06 0.7K
12:49 31.06 31.06 31.03 31.03 0.8K
12:50 31.07 31.07 31.06 31.06 0.4K
12:51 31.07 31.07 31.05 31.05 0.5K
12:52 31.05 31.05 31.05 31.05 0.6K
12:53 31.04 31.04 31.04 31.04 0.2K
12:54 31.07 31.07 31.06 31.07 1.3K
12:55 31.07 31.07 31.06 31.06 0.9K
12:56 31.06 31.07 31.06 31.07 0.8K
12:57 31.05 31.06 31.05 31.06 1.3K
13:00 31.07 31.07 31.07 31.07 0.5K
13:01 31.08 31.09 31.04 31.04 2.7K
13:02 31.04 31.04 31.04 31.04 2.4K
13:03 31.05 31.06 31.05 31.06 0.8K
13:04 31.06 31.07 31.06 31.06 2.1K
13:05 31.06 31.07 31.06 31.07 0.9K
13:06 31.07 31.07 31.07 31.07 0.4K
13:07 31.07 31.07 31.07 31.07 0.5K
13:08 31.07 31.07 31.06 31.06 1.2K
13:09 31.09 31.09 31.08 31.08 2.5K
13:10 31.07 31.08 31.07 31.08 0.5K
13:11 31.08 31.08 31.08 31.08 0.5K
13:12 31.08 31.08 31.08 31.08 0.2K
13:13 31.09 31.10 31.09 31.10 1.5K
13:14 31.10 31.11 31.09 31.11 1.8K
13:15 31.10 31.10 31.10 31.10 0.5K
13:17 31.08 31.08 31.05 31.05 1.8K
13:18 31.02 31.02 31.02 31.02 0.8K
13:19 31.02 31.03 31.02 31.03 0.8K
13:20 31.04 31.04 31.04 31.04 1.3K
13:21 31.05 31.05 31.04 31.04 0.3K
13:22 31.02 31.02 31.00 31.00 1.2K
13:23 31.03 31.04 31.03 31.04 3.3K
13:24 31.06 31.06 31.05 31.05 0.6K
13:25 31.04 31.04 31.04 31.04 0.2K
13:26 31.05 31.05 31.05 31.05 0.5K
13:27 31.04 31.05 31.04 31.05 1.2K
13:28 31.05 31.05 31.04 31.04 0.4K
13:29 31.05 31.05 31.05 31.05 0.3K
13:30 31.03 31.03 31.02 31.02 0.6K
13:31 31.03 31.05 31.03 31.05 1.3K
13:32 31.03 31.03 31.03 31.03 1.5K
13:33 31.02 31.03 31.02 31.02 0.8K
13:34 31.03 31.03 31.02 31.02 0.3K
13:35 31.02 31.05 31.02 31.05 1.6K
13:38 31.06 31.06 31.06 31.06 0.4K
13:39 31.04 31.04 31.01 31.01 2.1K
13:40 31.03 31.03 31.03 31.03 0.3K
13:41 31.03 31.03 31.02 31.03 1.5K
13:44 31.02 31.03 31.02 31.03 0.9K
13:45 31.04 31.04 31.04 31.04 0.4K
13:46 31.03 31.04 31.03 31.04 0.9K
13:48 31.01 31.02 31.01 31.02 1.2K
13:49 31.02 31.02 31.01 31.01 1.2K
13:50 31.00 31.01 31.00 31.01 0.5K
13:51 31.02 31.02 31.02 31.02 1.8K
13:52 31.05 31.05 31.05 31.05 0.9K
13:55 31.06 31.06 31.06 31.06 0.5K
13:56 31.07 31.07 31.07 31.07 1.0K
13:57 31.07 31.07 31.06 31.06 1.1K
13:59 31.07 31.07 31.07 31.07 0.6K
14:00 31.07 31.07 31.07 31.07 0.3K
14:02 31.06 31.08 31.05 31.08 2.4K
14:03 31.10 31.11 31.09 31.09 1.4K
14:04 31.10 31.10 31.10 31.10 0.1K
14:05 31.07 31.07 31.07 31.07 1.3K
14:06 31.11 31.11 31.11 31.11 1.4K
14:07 31.13 31.13 31.12 31.12 1.6K
14:11 31.16 31.17 31.16 31.17 1.1K
14:12 31.15 31.15 31.15 31.15 0.8K
14:13 31.18 31.18 31.16 31.17 0.9K
14:14 31.15 31.15 31.15 31.15 0.2K
14:15 31.16 31.16 31.16 31.16 0.5K
14:17 31.15 31.15 31.15 31.15 0.6K
14:18 31.15 31.15 31.15 31.15 0.8K
14:20 31.14 31.14 31.14 31.14 0.4K
14:21 31.17 31.18 31.16 31.16 2.8K
14:22 31.14 31.14 31.13 31.13 3.0K
14:23 31.14 31.14 31.14 31.14 0.5K
14:24 31.14 31.14 31.13 31.13 1.1K
14:25 31.13 31.13 31.12 31.12 1.0K
14:26 31.11 31.13 31.11 31.11 0.8K
14:27 31.11 31.11 31.11 31.11 0.6K
14:28 31.10 31.10 31.10 31.10 0.2K
14:29 31.11 31.11 31.11 31.11 1.4K
14:30 31.11 31.11 31.11 31.11 0.3K
14:32 31.10 31.10 31.10 31.10 1.7K
14:33 31.11 31.11 31.10 31.10 0.5K
14:34 31.10 31.10 31.10 31.10 1.3K
14:35 31.11 31.11 31.11 31.11 0.4K
14:36 31.11 31.11 31.11 31.11 1.5K
14:37 31.11 31.11 31.11 31.11 0.6K
14:38 31.11 31.11 31.11 31.11 0.9K
14:39 31.10 31.12 31.10 31.11 1.7K
14:41 31.09 31.09 31.08 31.08 1.3K
14:42 31.08 31.08 31.05 31.05 1.1K
14:43 31.05 31.05 31.05 31.05 0.8K
14:44 31.05 31.05 31.05 31.05 0.8K
14:45 31.05 31.07 31.05 31.07 1.1K
14:46 31.07 31.07 31.07 31.07 2.3K
14:47 31.05 31.05 31.05 31.05 0.9K
14:48 31.05 31.05 31.05 31.05 2.1K
14:49 31.05 31.05 31.04 31.04 1.1K
14:50 31.04 31.05 31.04 31.05 1.4K
14:51 31.04 31.04 31.04 31.04 0.9K
14:52 31.06 31.07 31.06 31.07 1.5K
14:53 31.07 31.07 31.07 31.07 0.4K
14:54 31.07 31.08 31.07 31.08 1.2K
14:55 31.06 31.06 31.05 31.05 1.3K
14:56 31.06 31.06 31.06 31.06 0.8K
14:57 31.05 31.05 31.04 31.05 1.8K
14:58 31.06 31.06 31.06 31.05 0.8K
15:00 31.06 31.08 31.06 31.08 1.2K
15:01 31.08 31.09 31.08 31.09 3.3K
15:02 31.09 31.09 31.07 31.07 2.7K
15:03 31.09 31.09 31.09 31.09 0.7K
15:04 31.09 31.09 31.09 31.09 0.8K
15:05 31.09 31.09 31.09 31.09 0.5K
15:06 31.09 31.10 31.09 31.10 0.9K
15:07 31.10 31.10 31.10 31.10 1.0K
15:08 31.10 31.10 31.10 31.10 0.4K
15:09 31.11 31.11 31.10 31.10 2.3K
15:11 31.09 31.09 31.09 31.09 1.7K
15:12 31.08 31.08 31.07 31.07 1.2K
15:13 31.08 31.08 31.07 31.08 1.6K
15:14 31.07 31.07 31.05 31.05 1.4K
15:15 31.05 31.05 31.04 31.04 1.9K
15:16 31.04 31.04 31.04 31.04 0.8K
15:17 31.04 31.04 31.04 31.04 1.3K
15:18 31.04 31.05 31.04 31.05 3.9K
15:19 31.04 31.04 31.04 31.04 1.0K
15:20 31.04 31.06 31.04 31.06 1.2K
15:21 31.05 31.05 31.02 31.02 1.4K
15:22 31.01 31.01 31.01 31.01 0.6K
15:23 31.01 31.01 31.01 31.01 0.7K
15:24 31.01 31.02 31.00 31.00 4.0K
15:25 31.02 31.02 31.02 31.02 1.2K
15:26 31.02 31.02 31.02 31.02 1.1K
15:27 31.03 31.05 31.03 31.05 2.8K
15:28 31.05 31.06 31.05 31.05 2.9K
15:29 31.05 31.05 31.04 31.04 1.7K
15:30 31.05 31.05 31.05 31.05 1.4K
15:31 31.05 31.05 31.02 31.02 2.2K
15:32 31.02 31.03 31.02 31.03 2.3K
15:33 31.05 31.05 31.04 31.04 2.3K
15:34 31.03 31.03 31.03 31.03 0.3K
15:35 31.04 31.04 31.04 31.04 0.3K
15:36 31.03 31.04 31.03 31.04 2.2K
15:37 31.03 31.03 31.03 31.03 0.9K
15:38 31.03 31.03 31.03 31.03 1.0K
15:39 31.03 31.04 31.03 31.04 1.9K
15:40 31.03 31.03 31.01 31.01 2.2K
15:41 31.01 31.01 31.00 31.00 1.1K
15:42 31.00 31.00 31.00 31.00 1.1K
15:43 30.99 31.00 30.99 30.99 2.2K
15:44 31.01 31.01 31.01 31.01 2.1K
15:45 31.01 31.01 31.01 31.01 3.3K
15:46 30.99 30.99 30.98 30.99 2.9K
15:47 30.97 30.97 30.96 30.96 1.6K
15:48 30.95 30.95 30.93 30.93 2.7K
15:49 30.93 30.93 30.93 30.93 2.5K
15:50 30.97 30.98 30.95 30.95 8.8K
15:51 30.94 30.94 30.94 30.94 0.4K
15:52 30.94 30.95 30.94 30.94 4.6K
15:53 30.93 30.94 30.92 30.92 4.2K
15:54 30.92 30.99 30.92 30.97 12.6K
15:55 30.99 30.99 30.97 30.98 9.5K
15:56 30.98 30.98 30.94 30.94 13.6K
15:57 30.95 30.96 30.92 30.92 12.1K
15:58 30.92 30.94 30.92 30.94 36.2K
15:59 30.92 30.95 30.92 30.95 334.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし