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 31.07 31.07 31.07 31.07 5.7K
09:35 30.92 30.92 30.90 30.90 6.8K
09:36 30.94 31.00 30.94 31.00 1.9K
09:38 31.01 31.01 31.01 31.01 1.9K
09:39 30.97 30.97 30.97 30.97 0.9K
09:40 30.94 31.08 30.94 31.08 2.8K
09:41 31.05 31.10 31.05 31.10 1.1K
09:43 31.05 31.07 31.05 31.05 0.7K
09:44 31.02 31.02 31.02 31.02 1.4K
09:46 30.97 30.97 30.97 30.97 0.2K
09:47 30.97 30.97 30.97 30.97 0.6K
09:49 30.97 30.97 30.97 30.97 0.6K
09:51 30.95 30.96 30.93 30.94 3.0K
09:52 30.95 30.95 30.95 30.95 0.1K
09:53 30.93 30.93 30.93 30.93 1.2K
09:54 30.94 30.94 30.94 30.94 3.4K
09:57 30.99 30.99 30.99 30.99 0.7K
09:58 30.95 30.95 30.95 30.95 0.3K
10:00 30.98 31.00 30.95 30.95 3.2K
10:02 30.92 30.94 30.92 30.94 0.5K
10:03 30.95 30.98 30.95 30.98 0.8K
10:04 30.91 30.91 30.91 30.91 0.7K
10:05 30.96 30.96 30.95 30.95 1.4K
10:06 30.89 30.89 30.89 30.89 0.5K
10:07 30.93 30.93 30.93 30.93 1.6K
10:08 30.90 30.96 30.90 30.96 3.2K
10:09 30.95 30.95 30.95 30.95 0.3K
10:10 30.95 30.98 30.95 30.98 0.6K
10:11 30.95 30.95 30.95 30.95 1.7K
10:12 30.93 30.93 30.93 30.93 0.7K
10:13 30.94 30.94 30.94 30.94 1.5K
10:15 30.94 30.94 30.94 30.94 0.4K
10:18 30.97 30.97 30.94 30.94 2.6K
10:20 30.95 30.97 30.95 30.97 2.2K
10:21 30.98 30.98 30.98 30.98 1.1K
10:24 31.03 31.05 31.03 31.05 1.2K
10:25 31.05 31.05 31.04 31.04 1.2K
10:27 31.06 31.06 31.06 31.06 1.2K
10:31 31.07 31.07 31.07 31.07 1.7K
10:34 31.11 31.11 31.11 31.11 0.8K
10:35 31.10 31.10 31.10 31.10 0.8K
10:37 31.11 31.11 31.10 31.10 1.8K
10:38 31.12 31.12 31.09 31.10 1.5K
10:39 31.07 31.10 31.06 31.10 2.5K
10:41 31.04 31.04 31.03 31.03 0.6K
10:42 31.03 31.03 31.02 31.02 0.6K
10:43 31.03 31.03 31.03 31.03 0.4K
10:45 31.04 31.04 31.04 31.04 1.2K
10:46 31.05 31.05 31.05 31.05 1.2K
10:47 31.05 31.05 31.05 31.05 0.4K
10:49 31.09 31.09 31.08 31.08 1.6K
10:50 31.10 31.10 31.09 31.10 0.4K
10:51 31.12 31.12 31.12 31.12 0.1K
10:52 31.09 31.09 31.09 31.09 1.1K
10:54 31.09 31.09 31.09 31.09 0.2K
10:55 31.12 31.12 31.12 31.12 0.7K
10:56 31.13 31.13 31.13 31.13 0.9K
10:57 31.14 31.15 31.14 31.15 1.1K
10:58 31.16 31.16 31.15 31.15 0.8K
10:59 31.15 31.15 31.15 31.15 1.0K
11:00 31.19 31.19 31.18 31.18 2.4K
11:03 31.18 31.18 31.17 31.17 1.1K
11:06 31.15 31.15 31.15 31.15 0.5K
11:07 31.15 31.15 31.15 31.15 0.3K
11:08 31.13 31.13 31.13 31.13 0.5K
11:11 31.09 31.09 31.09 31.09 0.6K
11:12 31.09 31.09 31.09 31.09 0.2K
11:14 31.10 31.11 31.08 31.08 6.9K
11:15 31.11 31.11 31.08 31.10 3.7K
11:16 31.10 31.10 31.10 31.10 0.2K
11:17 31.11 31.11 31.09 31.09 0.7K
11:18 31.09 31.09 31.09 31.09 1.5K
11:21 31.15 31.16 31.15 31.16 0.8K
11:22 31.17 31.17 31.17 31.17 0.5K
11:23 31.18 31.18 31.16 31.18 1.6K
11:24 31.17 31.17 31.17 31.17 0.4K
11:27 31.14 31.14 31.14 31.14 1.0K
11:32 31.14 31.16 31.14 31.16 1.3K
11:34 31.17 31.19 31.17 31.19 1.4K
11:35 31.19 31.20 31.19 31.20 1.1K
11:36 31.21 31.22 31.21 31.22 0.6K
11:37 31.21 31.21 31.17 31.17 3.1K
11:38 31.18 31.18 31.18 31.18 0.7K
11:39 31.18 31.18 31.18 31.18 0.2K
11:40 31.15 31.15 31.15 31.15 0.6K
11:42 31.14 31.14 31.14 31.14 0.1K
11:43 31.15 31.15 31.15 31.15 0.2K
11:45 31.16 31.16 31.16 31.16 0.8K
11:46 31.15 31.15 31.15 31.15 0.4K
11:47 31.11 31.11 31.09 31.09 0.7K
11:48 31.11 31.12 31.11 31.11 1.0K
11:50 31.11 31.11 31.08 31.08 1.6K
11:52 31.07 31.07 31.07 31.07 1.3K
11:53 31.08 31.09 31.08 31.09 1.2K
11:54 31.10 31.10 31.10 31.10 0.3K
11:55 31.11 31.11 31.11 31.11 0.6K
11:56 31.12 31.12 31.12 31.12 0.7K
11:58 31.12 31.12 31.12 31.12 0.2K
11:59 31.12 31.12 31.12 31.12 0.1K
12:00 31.11 31.11 31.11 31.11 0.4K
12:01 31.10 31.10 31.10 31.10 0.6K
12:02 31.09 31.09 31.09 31.09 0.1K
12:03 31.09 31.11 31.09 31.10 2.6K
12:04 31.08 31.08 31.08 31.08 0.4K
12:05 31.08 31.08 31.08 31.08 0.5K
12:06 31.08 31.08 31.08 31.08 0.5K
12:08 31.06 31.06 31.06 31.06 0.7K
12:09 31.07 31.07 31.07 31.07 1.4K
12:13 31.06 31.06 31.06 31.06 0.4K
12:14 31.09 31.09 31.09 31.09 1.3K
12:15 31.09 31.10 31.09 31.10 0.5K
12:16 31.10 31.10 31.10 31.10 0.4K
12:18 31.10 31.10 31.10 31.10 0.4K
12:19 31.08 31.09 31.08 31.09 1.7K
12:21 31.08 31.08 31.08 31.08 0.8K
12:22 31.09 31.10 31.09 31.10 1.5K
12:25 31.09 31.09 31.09 31.09 0.4K
12:26 31.08 31.08 31.08 31.08 0.3K
12:27 31.09 31.09 31.09 31.09 0.4K
12:30 31.10 31.10 31.10 31.10 1.1K
12:31 31.11 31.11 31.09 31.09 1.2K
12:32 31.09 31.09 31.09 31.09 0.2K
12:33 31.08 31.08 31.08 31.08 0.2K
12:34 31.09 31.12 31.09 31.12 0.9K
12:35 31.12 31.12 31.12 31.12 0.5K
12:36 31.12 31.12 31.11 31.11 0.7K
12:37 31.11 31.11 31.11 31.11 0.3K
12:39 31.11 31.11 31.11 31.11 0.5K
12:43 31.11 31.11 31.11 31.11 0.9K
12:44 31.11 31.11 31.11 31.11 1.0K
12:46 31.11 31.13 31.11 31.13 2.2K
12:47 31.13 31.13 31.13 31.13 0.4K
12:48 31.13 31.13 31.12 31.12 1.3K
12:49 31.13 31.13 31.13 31.13 0.5K
12:52 31.14 31.14 31.14 31.14 0.9K
12:53 31.16 31.16 31.16 31.16 0.5K
12:54 31.16 31.16 31.16 31.16 0.2K
12:55 31.16 31.18 31.16 31.18 0.6K
12:56 31.18 31.18 31.18 31.18 0.8K
12:57 31.19 31.19 31.18 31.18 0.9K
13:01 31.16 31.16 31.14 31.14 0.7K
13:03 31.13 31.13 31.13 31.13 0.8K
13:05 31.14 31.14 31.14 31.14 0.2K
13:06 31.12 31.12 31.12 31.12 0.8K
13:07 31.14 31.14 31.14 31.14 1.4K
13:08 31.14 31.15 31.14 31.15 1.0K
13:11 31.16 31.16 31.16 31.16 0.2K
13:12 31.17 31.18 31.17 31.18 0.7K
13:13 31.17 31.20 31.17 31.20 2.1K
13:14 31.19 31.19 31.19 31.19 0.6K
13:15 31.18 31.18 31.18 31.18 0.6K
13:21 31.18 31.18 31.18 31.18 0.8K
13:23 31.17 31.17 31.16 31.16 1.4K
13:27 31.16 31.16 31.16 31.16 0.2K
13:28 31.17 31.17 31.17 31.17 1.3K
13:29 31.18 31.18 31.18 31.18 1.4K
13:31 31.19 31.19 31.17 31.17 1.5K
13:32 31.15 31.15 31.15 31.15 1.4K
13:37 31.19 31.19 31.17 31.17 2.3K
13:40 31.16 31.16 31.16 31.16 1.1K
13:41 31.14 31.14 31.14 31.14 0.4K
13:42 31.14 31.14 31.14 31.14 0.7K
13:43 31.13 31.13 31.13 31.13 0.2K
13:44 31.12 31.12 31.12 31.12 0.2K
13:45 31.11 31.13 31.11 31.13 1.1K
13:46 31.14 31.15 31.14 31.15 1.0K
13:47 31.14 31.14 31.14 31.14 1.1K
13:50 31.14 31.14 31.14 31.14 0.2K
13:51 31.12 31.12 31.11 31.12 1.1K
13:52 31.14 31.14 31.14 31.14 1.1K
13:53 31.14 31.14 31.14 31.14 0.3K
13:54 31.15 31.16 31.15 31.16 1.2K
13:56 31.17 31.17 31.17 31.17 0.4K
13:58 31.16 31.16 31.16 31.16 0.1K
13:59 31.17 31.17 31.17 31.17 0.4K
14:00 31.20 31.20 31.20 31.20 0.6K
14:01 31.18 31.19 31.18 31.19 2.3K
14:05 31.14 31.14 31.14 31.14 0.9K
14:06 31.13 31.13 31.13 31.13 0.4K
14:08 31.10 31.10 31.10 31.10 0.7K
14:10 31.13 31.13 31.11 31.11 0.7K
14:11 31.11 31.11 31.11 31.11 0.4K
14:12 31.12 31.12 31.12 31.12 0.9K
14:13 31.12 31.14 31.12 31.14 2.0K
14:15 31.14 31.14 31.14 31.14 0.4K
14:16 31.13 31.13 31.13 31.13 0.4K
14:18 31.12 31.12 31.12 31.12 1.6K
14:20 31.10 31.10 31.10 31.10 1.1K
14:21 31.11 31.11 31.11 31.11 0.9K
14:22 31.12 31.12 31.12 31.12 1.5K
14:27 31.12 31.12 31.11 31.11 1.6K
14:28 31.11 31.11 31.10 31.10 1.8K
14:29 31.11 31.11 31.11 31.11 0.5K
14:30 31.10 31.10 31.08 31.08 1.4K
14:31 31.08 31.08 31.07 31.08 3.1K
14:32 31.08 31.08 31.08 31.08 0.1K
14:33 31.08 31.08 31.08 31.08 0.6K
14:35 31.09 31.09 31.09 31.09 1.2K
14:36 31.11 31.11 31.11 31.11 1.2K
14:37 31.12 31.12 31.12 31.12 0.4K
14:39 31.13 31.14 31.13 31.13 2.0K
14:40 31.13 31.13 31.13 31.13 0.4K
14:41 31.14 31.14 31.14 31.14 0.6K
14:42 31.15 31.15 31.15 31.15 1.3K
14:44 31.18 31.18 31.18 31.18 0.2K
14:45 31.18 31.18 31.18 31.18 0.6K
14:46 31.19 31.19 31.19 31.19 0.7K
14:48 31.21 31.23 31.21 31.23 1.0K
14:49 31.24 31.24 31.24 31.24 0.7K
14:50 31.25 31.25 31.25 31.25 2.4K
14:51 31.22 31.22 31.22 31.22 0.4K
14:52 31.23 31.23 31.23 31.23 0.4K
14:53 31.24 31.25 31.24 31.25 1.3K
14:54 31.26 31.26 31.26 31.26 0.8K
14:55 31.25 31.25 31.25 31.25 1.1K
14:57 31.26 31.27 31.26 31.27 0.6K
14:58 31.26 31.26 31.25 31.25 7.3K
14:59 31.26 31.26 31.24 31.24 2.1K
15:00 31.22 31.22 31.22 31.22 0.2K
15:01 31.21 31.21 31.21 31.21 1.5K
15:04 31.17 31.17 31.14 31.14 1.5K
15:05 31.15 31.15 31.13 31.14 0.8K
15:06 31.13 31.13 31.12 31.12 0.6K
15:07 31.13 31.13 31.12 31.12 1.2K
15:08 31.11 31.13 31.09 31.13 1.8K
15:09 31.14 31.14 31.14 31.14 0.8K
15:10 31.14 31.14 31.12 31.12 1.4K
15:11 31.10 31.10 31.10 31.10 0.7K
15:13 31.11 31.11 31.11 31.11 0.2K
15:14 31.11 31.12 31.11 31.12 1.3K
15:15 31.13 31.13 31.13 31.13 0.4K
15:16 31.12 31.12 31.12 31.12 0.5K
15:17 31.12 31.12 31.12 31.12 0.5K
15:18 31.13 31.13 31.13 31.13 0.9K
15:19 31.12 31.12 31.12 31.12 0.7K
15:20 31.12 31.13 31.12 31.13 0.5K
15:21 31.12 31.14 31.12 31.14 2.1K
15:22 31.15 31.15 31.15 31.15 1.1K
15:23 31.16 31.18 31.16 31.18 3.4K
15:24 31.18 31.18 31.18 31.18 1.7K
15:25 31.18 31.20 31.18 31.20 9.9K
15:26 31.20 31.21 31.20 31.21 1.6K
15:28 31.21 31.21 31.17 31.17 30.7K
15:29 31.19 31.19 31.19 31.19 2.2K
15:31 31.21 31.22 31.21 31.22 5.6K
15:32 31.23 31.24 31.23 31.23 0.8K
15:33 31.23 31.23 31.23 31.23 1.6K
15:34 31.22 31.22 31.22 31.22 0.3K
15:35 31.22 31.22 31.22 31.22 0.1K
15:36 31.22 31.23 31.22 31.22 2.8K
15:37 31.22 31.22 31.20 31.20 1.8K
15:38 31.19 31.19 31.18 31.18 1.2K
15:39 31.18 31.18 31.17 31.17 1.2K
15:40 31.18 31.20 31.18 31.20 2.9K
15:41 31.18 31.18 31.15 31.15 2.8K
15:42 31.16 31.16 31.14 31.14 2.5K
15:44 31.15 31.15 31.14 31.14 1.9K
15:45 31.14 31.14 31.14 31.14 0.9K
15:46 31.12 31.12 31.12 31.12 2.5K
15:47 31.10 31.10 31.09 31.09 3.0K
15:48 31.09 31.10 31.09 31.10 2.8K
15:49 31.09 31.09 31.09 31.09 1.2K
15:50 31.14 31.14 31.10 31.10 8.9K
15:51 31.10 31.10 31.06 31.06 4.2K
15:52 31.06 31.06 31.06 31.06 1.3K
15:53 31.06 31.07 31.06 31.07 7.5K
15:54 31.08 31.08 31.06 31.08 7.5K
15:55 31.08 31.11 31.08 31.08 12.6K
15:56 31.09 31.09 31.06 31.07 8.5K
15:57 31.07 31.08 31.07 31.07 9.3K
15:58 31.07 31.07 31.03 31.03 14.8K
15:59 31.04 31.05 31.01 31.04 182.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし