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 31.03 31.03 31.03 31.03 5.5K
09:33 31.10 31.10 31.10 31.10 1.2K
09:35 31.10 31.10 31.10 31.10 0.5K
09:40 31.06 31.06 31.06 31.06 2.5K
09:42 31.10 31.10 31.07 31.07 0.2K
09:43 31.11 31.11 31.11 31.11 0.2K
09:45 31.12 31.12 31.12 31.12 0.4K
09:46 31.12 31.14 31.12 31.14 3.5K
09:47 31.14 31.16 31.14 31.16 1.2K
09:48 31.18 31.18 31.18 31.18 0.8K
09:49 31.17 31.17 31.17 31.17 0.4K
09:51 31.19 31.22 31.19 31.22 0.8K
09:52 31.25 31.25 31.25 31.25 0.1K
09:53 31.28 31.28 31.27 31.28 1.3K
09:54 31.28 31.28 31.28 31.28 0.7K
09:56 31.30 31.30 31.30 31.30 1.6K
09:57 31.33 31.33 31.33 31.33 0.9K
09:58 31.34 31.34 31.34 31.34 0.6K
09:59 31.32 31.34 31.32 31.34 0.7K
10:00 31.36 31.36 31.36 31.36 0.7K
10:02 31.41 31.41 31.41 31.41 0.4K
10:03 31.46 31.46 31.46 31.46 1.0K
10:05 31.49 31.49 31.49 31.49 1.7K
10:06 31.48 31.48 31.47 31.47 1.0K
10:09 31.50 31.50 31.50 31.50 1.9K
10:10 31.53 31.54 31.53 31.54 3.0K
10:11 31.55 31.55 31.52 31.54 1.3K
10:12 31.55 31.57 31.55 31.57 1.4K
10:14 31.55 31.55 31.55 31.55 1.1K
10:15 31.55 31.55 31.55 31.55 0.3K
10:17 31.55 31.56 31.53 31.53 2.2K
10:19 31.56 31.56 31.55 31.55 0.8K
10:20 31.53 31.53 31.47 31.52 1.7K
10:21 31.51 31.51 31.51 31.51 0.2K
10:22 31.47 31.49 31.45 31.49 2.7K
10:23 31.51 31.51 31.51 31.51 0.6K
10:24 31.52 31.52 31.52 31.52 1.2K
10:26 31.51 31.51 31.51 31.51 0.3K
10:27 31.50 31.50 31.50 31.50 0.8K
10:29 31.53 31.53 31.53 31.53 0.7K
10:30 31.54 31.56 31.54 31.56 0.7K
10:31 31.59 31.59 31.59 31.59 0.4K
10:32 31.61 31.61 31.61 31.61 1.9K
10:34 31.60 31.60 31.57 31.57 2.9K
10:35 31.60 31.60 31.60 31.60 1.1K
10:37 31.60 31.60 31.59 31.59 2.5K
10:38 31.59 31.59 31.59 31.59 0.4K
10:40 31.60 31.63 31.60 31.63 1.2K
10:42 31.62 31.63 31.62 31.63 1.1K
10:43 31.60 31.60 31.60 31.60 0.7K
10:45 31.57 31.57 31.57 31.57 1.8K
10:46 31.56 31.56 31.56 31.56 1.4K
10:49 31.46 31.46 31.46 31.46 0.5K
10:50 31.46 31.49 31.46 31.48 0.9K
10:53 31.49 31.49 31.49 31.49 1.0K
10:55 31.54 31.54 31.53 31.53 0.8K
10:56 31.54 31.54 31.54 31.54 1.4K
10:59 31.52 31.52 31.52 31.52 0.2K
11:00 31.55 31.56 31.55 31.56 0.5K
11:02 31.54 31.54 31.54 31.54 0.7K
11:03 31.55 31.55 31.55 31.55 0.6K
11:04 31.56 31.56 31.56 31.56 0.4K
11:06 31.54 31.54 31.54 31.54 0.6K
11:07 31.55 31.55 31.55 31.55 1.0K
11:10 31.54 31.54 31.54 31.54 0.4K
11:11 31.54 31.54 31.52 31.52 1.0K
11:13 31.53 31.54 31.53 31.54 0.6K
11:15 31.55 31.55 31.54 31.54 0.3K
11:16 31.55 31.55 31.55 31.55 0.4K
11:17 31.55 31.58 31.55 31.58 1.8K
11:19 31.58 31.58 31.57 31.57 2.2K
11:20 31.57 31.57 31.57 31.57 0.7K
11:21 31.53 31.53 31.53 31.53 0.7K
11:23 31.57 31.57 31.56 31.56 1.1K
11:25 31.57 31.57 31.54 31.55 1.3K
11:26 31.57 31.57 31.53 31.53 1.3K
11:28 31.50 31.50 31.48 31.48 0.4K
11:29 31.49 31.49 31.49 31.49 1.4K
11:30 31.51 31.51 31.51 31.51 1.1K
11:31 31.51 31.51 31.51 31.51 0.4K
11:32 31.51 31.51 31.49 31.49 1.0K
11:33 31.49 31.49 31.48 31.48 1.0K
11:34 31.49 31.49 31.49 31.49 0.6K
11:35 31.46 31.46 31.46 31.46 1.2K
11:36 31.49 31.49 31.49 31.49 0.5K
11:41 31.45 31.45 31.45 31.45 0.8K
11:42 31.44 31.44 31.43 31.43 1.0K
11:43 31.43 31.43 31.42 31.42 1.1K
11:44 31.40 31.40 31.40 31.40 0.9K
11:45 31.42 31.42 31.42 31.42 0.8K
11:46 31.43 31.43 31.43 31.43 0.9K
11:48 31.39 31.39 31.39 31.39 0.9K
11:49 31.39 31.41 31.39 31.41 10.9K
11:50 31.42 31.45 31.42 31.45 2.1K
11:51 31.44 31.44 31.44 31.44 0.4K
11:54 31.44 31.45 31.44 31.45 0.8K
11:55 31.43 31.43 31.42 31.42 0.7K
11:56 31.43 31.43 31.43 31.43 1.4K
11:57 31.44 31.44 31.44 31.44 0.1K
11:58 31.43 31.44 31.43 31.44 1.5K
11:59 31.43 31.43 31.43 31.43 1.7K
12:01 31.45 31.46 31.44 31.44 2.9K
12:03 31.45 31.45 31.45 31.45 4.4K
12:07 31.44 31.44 31.40 31.40 5.3K
12:08 31.42 31.44 31.42 31.44 2.5K
12:09 31.44 31.44 31.44 31.44 0.6K
12:11 31.45 31.45 31.44 31.44 1.3K
12:12 31.44 31.44 31.44 31.44 0.4K
12:13 31.43 31.43 31.43 31.43 1.1K
12:14 31.43 31.43 31.43 31.43 0.2K
12:15 31.44 31.44 31.44 31.44 0.7K
12:16 31.45 31.45 31.43 31.43 2.4K
12:17 31.43 31.43 31.43 31.43 0.7K
12:18 31.41 31.41 31.41 31.41 1.9K
12:19 31.41 31.41 31.39 31.39 0.9K
12:20 31.41 31.41 31.38 31.38 2.5K
12:21 31.39 31.39 31.39 31.39 0.2K
12:22 31.40 31.40 31.40 31.40 0.8K
12:23 31.42 31.44 31.42 31.44 3.7K
12:24 31.46 31.47 31.45 31.47 0.9K
12:25 31.48 31.50 31.48 31.50 1.7K
12:26 31.52 31.52 31.52 31.52 0.7K
12:28 31.53 31.53 31.53 31.53 0.9K
12:29 31.53 31.53 31.53 31.53 0.4K
12:30 31.51 31.54 31.51 31.54 0.4K
12:31 31.53 31.53 31.53 31.53 0.4K
12:32 31.54 31.54 31.53 31.53 0.7K
12:34 31.52 31.52 31.52 31.52 0.3K
12:35 31.53 31.54 31.53 31.53 0.4K
12:36 31.53 31.53 31.52 31.52 3.6K
12:37 31.52 31.52 31.52 31.52 2.0K
12:38 31.52 31.54 31.52 31.54 1.8K
12:39 31.56 31.56 31.56 31.56 0.6K
12:40 31.55 31.55 31.55 31.55 0.4K
12:41 31.54 31.54 31.53 31.53 1.2K
12:42 31.54 31.54 31.54 31.54 0.5K
12:43 31.54 31.54 31.53 31.53 2.2K
12:44 31.52 31.52 31.52 31.52 0.3K
12:45 31.53 31.54 31.53 31.54 2.1K
12:47 31.54 31.54 31.54 31.54 1.3K
12:48 31.54 31.54 31.54 31.54 1.1K
12:50 31.54 31.54 31.53 31.53 1.0K
12:52 31.52 31.52 31.52 31.52 0.1K
12:53 31.51 31.51 31.51 31.51 0.2K
12:54 31.54 31.54 31.54 31.54 1.2K
12:55 31.55 31.55 31.55 31.55 0.8K
12:56 31.54 31.54 31.54 31.54 0.4K
12:57 31.55 31.55 31.52 31.52 2.9K
12:58 31.53 31.53 31.53 31.53 1.4K
12:59 31.54 31.54 31.54 31.54 0.4K
13:00 31.54 31.54 31.53 31.53 1.9K
13:01 31.53 31.56 31.53 31.56 6.1K
13:02 31.56 31.56 31.55 31.55 0.4K
13:03 31.54 31.57 31.54 31.57 1.3K
13:04 31.56 31.56 31.56 31.56 1.5K
13:05 31.57 31.59 31.57 31.59 1.3K
13:06 31.59 31.59 31.59 31.59 0.4K
13:08 31.56 31.56 31.56 31.56 0.1K
13:09 31.59 31.59 31.57 31.57 2.3K
13:10 31.57 31.57 31.57 31.57 0.3K
13:11 31.55 31.55 31.55 31.55 1.1K
13:12 31.55 31.55 31.55 31.55 0.2K
13:13 31.56 31.56 31.56 31.56 1.6K
13:14 31.56 31.57 31.56 31.57 0.9K
13:15 31.54 31.54 31.53 31.53 1.3K
13:16 31.54 31.57 31.54 31.57 2.2K
13:17 31.54 31.54 31.54 31.54 0.4K
13:18 31.55 31.56 31.55 31.56 0.4K
13:19 31.56 31.56 31.56 31.56 1.3K
13:20 31.57 31.57 31.57 31.57 1.0K
13:21 31.56 31.56 31.55 31.55 0.7K
13:23 31.55 31.55 31.54 31.54 0.8K
13:25 31.54 31.54 31.54 31.54 7.3K
13:26 31.54 31.54 31.54 31.54 0.4K
13:27 31.52 31.52 31.51 31.52 3.2K
13:28 31.52 31.52 31.52 31.52 0.6K
13:29 31.52 31.52 31.49 31.49 1.5K
13:31 31.47 31.47 31.47 31.47 0.8K
13:32 31.50 31.50 31.50 31.50 2.0K
13:33 31.50 31.52 31.50 31.52 1.5K
13:34 31.52 31.53 31.52 31.53 1.7K
13:35 31.54 31.54 31.54 31.54 0.9K
13:36 31.54 31.54 31.54 31.54 0.6K
13:38 31.54 31.54 31.52 31.53 1.8K
13:39 31.54 31.54 31.52 31.52 1.0K
13:40 31.52 31.52 31.52 31.52 0.7K
13:41 31.54 31.54 31.54 31.54 1.0K
13:42 31.55 31.55 31.55 31.55 0.8K
13:44 31.56 31.56 31.56 31.56 0.5K
13:45 31.56 31.56 31.56 31.56 0.7K
13:46 31.55 31.55 31.55 31.55 0.7K
13:50 31.55 31.56 31.55 31.56 1.2K
13:51 31.55 31.55 31.55 31.55 0.6K
13:52 31.57 31.57 31.57 31.57 2.3K
13:53 31.56 31.56 31.56 31.56 0.3K
13:54 31.55 31.55 31.54 31.54 2.2K
13:55 31.52 31.52 31.52 31.52 1.1K
13:56 31.52 31.52 31.52 31.52 0.4K
13:58 31.52 31.52 31.49 31.49 3.4K
14:01 31.47 31.47 31.46 31.46 1.2K
14:02 31.46 31.46 31.46 31.46 0.1K
14:03 31.45 31.45 31.45 31.45 0.6K
14:04 31.41 31.42 31.40 31.42 2.7K
14:05 31.41 31.41 31.41 31.41 0.2K
14:06 31.41 31.44 31.41 31.44 1.8K
14:07 31.43 31.43 31.43 31.43 0.6K
14:09 31.44 31.44 31.44 31.44 1.2K
14:10 31.45 31.46 31.44 31.44 2.4K
14:12 31.41 31.41 31.41 31.41 0.3K
14:13 31.41 31.41 31.41 31.41 0.2K
14:14 31.39 31.43 31.39 31.43 1.8K
14:15 31.44 31.44 31.44 31.44 0.8K
14:16 31.44 31.44 31.43 31.43 0.9K
14:17 31.41 31.41 31.41 31.41 0.1K
14:18 31.44 31.44 31.44 31.44 0.8K
14:20 31.43 31.43 31.43 31.43 1.2K
14:22 31.44 31.44 31.44 31.44 0.8K
14:23 31.44 31.44 31.44 31.44 0.8K
14:24 31.45 31.45 31.44 31.44 0.6K
14:25 31.44 31.45 31.44 31.45 1.2K
14:26 31.45 31.45 31.45 31.45 1.2K
14:28 31.44 31.44 31.44 31.44 0.9K
14:29 31.44 31.44 31.44 31.44 1.1K
14:32 31.43 31.43 31.40 31.40 2.0K
14:33 31.39 31.40 31.39 31.39 1.0K
14:34 31.38 31.38 31.38 31.38 0.3K
14:35 31.35 31.36 31.35 31.36 1.6K
14:36 31.37 31.37 31.37 31.37 1.9K
14:37 31.38 31.38 31.38 31.38 0.9K
14:38 31.38 31.38 31.38 31.38 0.3K
14:39 31.39 31.39 31.39 31.39 1.7K
14:40 31.40 31.41 31.40 31.41 2.0K
14:41 31.42 31.42 31.41 31.41 1.1K
14:44 31.40 31.40 31.40 31.40 0.1K
14:45 31.40 31.40 31.39 31.39 1.1K
14:46 31.36 31.36 31.36 31.36 0.1K
14:47 31.36 31.36 31.36 31.36 1.2K
14:48 31.35 31.35 31.33 31.34 1.0K
14:49 31.32 31.32 31.32 31.32 0.7K
14:50 31.32 31.33 31.32 31.33 2.1K
14:52 31.33 31.33 31.33 31.33 0.2K
14:53 31.33 31.33 31.33 31.33 0.7K
14:54 31.32 31.32 31.30 31.30 1.5K
14:55 31.28 31.30 31.28 31.30 3.6K
14:56 31.28 31.28 31.28 31.28 0.8K
14:58 31.29 31.30 31.29 31.30 2.4K
14:59 31.29 31.32 31.29 31.32 1.8K
15:00 31.31 31.32 31.31 31.32 1.0K
15:01 31.33 31.33 31.33 31.33 0.7K
15:02 31.35 31.36 31.35 31.36 1.0K
15:03 31.36 31.36 31.36 31.36 0.4K
15:04 31.35 31.35 31.34 31.34 1.3K
15:05 31.34 31.34 31.33 31.33 1.3K
15:06 31.36 31.36 31.36 31.36 2.0K
15:07 31.37 31.37 31.37 31.37 0.4K
15:08 31.38 31.38 31.38 31.38 0.3K
15:09 31.38 31.38 31.38 31.38 1.9K
15:10 31.38 31.38 31.38 31.38 1.1K
15:11 31.38 31.39 31.38 31.39 2.1K
15:12 31.39 31.39 31.39 31.39 0.1K
15:13 31.40 31.41 31.40 31.41 1.5K
15:14 31.41 31.41 31.41 31.41 0.5K
15:16 31.41 31.41 31.41 31.41 1.4K
15:17 31.42 31.44 31.42 31.44 9.2K
15:19 31.44 31.44 31.42 31.42 3.0K
15:20 31.44 31.44 31.44 31.44 0.4K
15:21 31.43 31.43 31.43 31.43 1.0K
15:22 31.42 31.42 31.41 31.41 2.2K
15:23 31.41 31.42 31.40 31.42 2.7K
15:24 31.41 31.41 31.40 31.40 1.8K
15:25 31.39 31.39 31.39 31.39 1.6K
15:26 31.39 31.39 31.39 31.39 2.7K
15:27 31.40 31.40 31.40 31.40 2.4K
15:28 31.40 31.40 31.40 31.40 2.5K
15:29 31.39 31.39 31.39 31.39 1.7K
15:30 31.39 31.42 31.39 31.41 7.7K
15:31 31.41 31.42 31.41 31.42 3.1K
15:32 31.43 31.43 31.43 31.43 1.0K
15:33 31.42 31.42 31.42 31.42 1.3K
15:34 31.42 31.42 31.42 31.42 2.1K
15:35 31.42 31.42 31.42 31.42 1.3K
15:36 31.42 31.42 31.42 31.42 1.5K
15:37 31.39 31.41 31.39 31.41 6.5K
15:38 31.41 31.41 31.41 31.41 0.5K
15:39 31.41 31.41 31.40 31.40 1.8K
15:40 31.40 31.41 31.40 31.41 3.3K
15:41 31.41 31.42 31.41 31.42 1.9K
15:42 31.42 31.42 31.42 31.42 2.6K
15:43 31.43 31.45 31.43 31.45 2.1K
15:44 31.45 31.47 31.45 31.47 4.6K
15:45 31.46 31.47 31.45 31.46 5.4K
15:46 31.46 31.46 31.45 31.45 0.9K
15:47 31.44 31.44 31.44 31.44 3.3K
15:48 31.43 31.43 31.42 31.42 2.7K
15:49 31.41 31.42 31.41 31.42 4.3K
15:50 31.43 31.44 31.43 31.43 10.7K
15:51 31.42 31.42 31.40 31.40 3.8K
15:52 31.38 31.42 31.38 31.42 5.3K
15:53 31.44 31.46 31.44 31.46 7.7K
15:54 31.46 31.47 31.45 31.45 5.6K
15:55 31.46 31.47 31.46 31.47 10.3K
15:56 31.46 31.47 31.46 31.46 15.8K
15:57 31.45 31.46 31.43 31.45 18.5K
15:58 31.45 31.45 31.42 31.42 20.4K
15:59 31.42 31.42 31.38 31.38 247.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし