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 31.41 31.41 31.23 31.23 5.0K
09:31 31.31 31.31 31.31 31.31 30.0K
09:32 31.44 31.44 31.44 31.44 1.7K
09:34 31.29 31.30 31.29 31.30 1.0K
09:35 31.30 31.30 31.30 31.30 1.0K
09:36 31.25 31.30 31.25 31.30 1.7K
09:37 31.30 31.30 31.26 31.26 5.3K
09:38 31.28 31.28 31.27 31.27 2.8K
09:39 31.27 31.27 31.27 31.27 0.8K
09:40 31.22 31.25 31.20 31.22 2.8K
09:41 31.20 31.20 31.20 31.20 0.3K
09:42 31.21 31.21 31.16 31.16 3.5K
09:43 31.16 31.16 31.14 31.14 0.7K
09:44 31.20 31.22 31.20 31.22 20.5K
09:46 31.20 31.20 31.18 31.18 0.9K
09:47 31.18 31.18 31.14 31.14 0.7K
09:48 31.18 31.18 31.18 31.18 1.0K
09:49 31.14 31.14 31.14 31.14 1.4K
09:50 31.23 31.23 31.23 31.23 0.5K
09:51 31.19 31.19 31.19 31.19 1.5K
09:57 31.13 31.13 31.11 31.11 1.3K
09:58 31.06 31.11 31.06 31.07 3.2K
09:59 31.04 31.06 31.04 31.06 3.0K
10:00 31.08 31.08 31.08 31.08 0.6K
10:01 31.08 31.08 31.08 31.08 0.3K
10:02 31.11 31.15 31.09 31.15 2.3K
10:03 31.16 31.16 31.12 31.12 0.8K
10:04 31.12 31.16 31.12 31.15 2.5K
10:05 31.20 31.20 31.20 31.20 0.3K
10:06 31.16 31.16 31.13 31.16 3.6K
10:08 31.13 31.13 31.13 31.13 0.3K
10:09 31.17 31.17 31.17 31.17 0.7K
10:10 31.16 31.16 31.16 31.16 3.7K
10:11 31.17 31.17 31.17 31.17 0.6K
10:12 31.19 31.23 31.19 31.23 0.6K
10:13 31.23 31.25 31.23 31.25 0.8K
10:15 31.19 31.19 31.16 31.16 1.2K
10:19 31.16 31.16 31.16 31.16 0.4K
10:20 31.18 31.18 31.18 31.18 0.3K
10:22 31.19 31.19 31.19 31.19 0.3K
10:23 31.20 31.25 31.20 31.25 1.6K
10:25 31.19 31.19 31.15 31.15 1.3K
10:26 31.14 31.14 31.14 31.14 0.5K
10:27 31.10 31.10 31.09 31.09 1.6K
10:28 31.11 31.11 31.08 31.08 1.5K
10:29 31.06 31.06 31.06 31.06 0.6K
10:30 31.07 31.07 31.07 31.07 0.5K
10:31 31.03 31.03 31.02 31.02 0.9K
10:32 31.02 31.06 31.02 31.06 2.0K
10:34 31.12 31.12 31.12 31.12 0.3K
10:35 31.11 31.11 31.09 31.09 0.3K
10:36 31.12 31.12 31.08 31.08 1.6K
10:37 31.08 31.08 31.08 31.08 0.9K
10:38 31.11 31.11 31.11 31.11 0.7K
10:39 31.09 31.09 31.09 31.09 0.8K
10:42 31.14 31.14 31.09 31.09 1.7K
10:45 31.14 31.14 31.14 31.14 0.7K
10:48 31.12 31.12 31.11 31.11 1.0K
10:50 31.12 31.12 31.12 31.12 0.2K
10:51 31.12 31.12 31.08 31.08 0.9K
10:52 31.08 31.08 31.08 31.08 1.0K
10:53 31.05 31.05 31.02 31.02 0.9K
10:54 31.02 31.02 31.00 31.00 0.8K
10:56 31.01 31.01 31.00 31.00 2.9K
10:58 31.01 31.01 31.00 31.00 0.9K
10:59 31.01 31.01 31.01 31.01 1.2K
11:02 31.02 31.02 31.02 31.02 0.7K
11:03 31.04 31.04 31.04 31.04 1.3K
11:07 31.09 31.09 31.08 31.08 0.4K
11:08 31.10 31.10 31.10 31.10 0.7K
11:09 31.08 31.08 31.08 31.08 1.3K
11:10 31.05 31.06 31.05 31.06 0.9K
11:12 31.06 31.06 31.03 31.03 1.5K
11:14 31.00 31.00 30.96 30.96 1.4K
11:15 30.99 30.99 30.97 30.97 0.8K
11:16 30.98 30.98 30.98 30.98 0.4K
11:19 30.97 30.97 30.96 30.96 0.6K
11:20 30.94 30.94 30.94 30.94 0.4K
11:21 30.93 30.93 30.93 30.93 0.7K
11:22 30.96 30.96 30.96 30.96 0.5K
11:23 30.95 30.95 30.95 30.95 0.9K
11:24 30.92 30.92 30.92 30.92 3.6K
11:25 30.92 30.92 30.92 30.92 0.3K
11:26 30.90 30.92 30.90 30.92 0.6K
11:27 30.94 30.94 30.94 30.94 0.3K
11:28 30.89 30.91 30.89 30.91 1.4K
11:29 30.91 30.95 30.91 30.93 2.5K
11:31 31.00 31.00 31.00 31.00 0.4K
11:32 31.02 31.02 31.02 31.02 1.0K
11:33 31.02 31.02 30.99 31.01 1.7K
11:35 30.96 30.96 30.95 30.95 2.4K
11:39 30.90 30.90 30.90 30.90 1.2K
11:42 30.88 30.88 30.88 30.88 0.3K
11:43 30.89 30.89 30.89 30.89 0.4K
11:44 30.92 30.92 30.92 30.92 1.1K
11:48 30.93 30.93 30.93 30.93 2.4K
11:50 30.93 30.93 30.93 30.93 0.2K
11:52 30.92 30.92 30.91 30.91 1.0K
11:53 30.88 30.88 30.87 30.87 3.0K
12:01 30.88 30.88 30.88 30.88 0.5K
12:02 30.87 30.87 30.87 30.87 0.6K
12:05 30.87 30.87 30.86 30.86 0.9K
12:06 30.84 30.84 30.81 30.82 2.1K
12:07 30.83 30.83 30.80 30.80 1.4K
12:08 30.78 30.78 30.78 30.78 1.4K
12:09 30.74 30.77 30.74 30.75 1.2K
12:10 30.73 30.73 30.73 30.73 0.8K
12:11 30.75 30.75 30.75 30.75 1.6K
12:15 30.79 30.82 30.79 30.82 1.1K
12:16 30.80 30.83 30.80 30.83 0.6K
12:17 30.83 30.83 30.82 30.82 1.1K
12:18 30.79 30.79 30.79 30.79 0.4K
12:19 30.78 30.78 30.78 30.78 0.2K
12:20 30.79 30.80 30.79 30.80 0.9K
12:21 30.83 30.83 30.83 30.83 1.0K
12:24 30.81 30.81 30.81 30.81 1.7K
12:27 30.76 30.77 30.76 30.76 1.4K
12:29 30.74 30.74 30.74 30.74 0.7K
12:32 30.77 30.77 30.77 30.77 0.2K
12:33 30.81 30.81 30.78 30.78 1.2K
12:35 30.76 30.76 30.76 30.76 1.0K
12:36 30.75 30.75 30.75 30.75 0.7K
12:37 30.74 30.74 30.74 30.74 0.8K
12:38 30.72 30.72 30.72 30.72 0.3K
12:39 30.74 30.74 30.74 30.74 0.8K
12:41 30.71 30.71 30.71 30.71 0.7K
12:44 30.75 30.75 30.75 30.75 0.4K
12:45 30.75 30.75 30.75 30.75 0.8K
12:47 30.74 30.74 30.71 30.71 1.8K
12:48 30.70 30.70 30.70 30.70 1.0K
12:50 30.70 30.70 30.68 30.68 1.9K
12:51 30.67 30.67 30.67 30.67 0.3K
12:52 30.66 30.66 30.66 30.66 1.6K
12:56 30.64 30.64 30.64 30.64 0.5K
12:57 30.62 30.62 30.61 30.61 0.9K
12:58 30.60 30.60 30.60 30.60 0.2K
12:59 30.60 30.60 30.60 30.60 0.5K
13:00 30.62 30.62 30.62 30.62 1.1K
13:01 30.57 30.58 30.56 30.56 3.2K
13:09 30.56 30.56 30.54 30.54 2.2K
13:10 30.52 30.52 30.51 30.51 1.3K
13:11 30.54 30.55 30.54 30.55 1.0K
13:12 30.54 30.54 30.54 30.54 0.2K
13:13 30.53 30.53 30.53 30.53 1.4K
13:15 30.49 30.49 30.44 30.44 2.2K
13:16 30.44 30.44 30.44 30.44 1.6K
13:18 30.47 30.47 30.47 30.47 1.0K
13:20 30.47 30.47 30.47 30.47 0.6K
13:21 30.47 30.47 30.45 30.45 0.3K
13:22 30.48 30.48 30.48 30.48 1.9K
13:28 30.53 30.53 30.53 30.53 0.6K
13:29 30.55 30.55 30.55 30.55 0.3K
13:31 30.55 30.55 30.55 30.55 1.3K
13:32 30.50 30.53 30.50 30.53 2.3K
13:40 30.45 30.45 30.45 30.45 1.0K
13:41 30.44 30.44 30.44 30.44 1.5K
13:42 30.38 30.38 30.38 30.38 0.2K
13:43 30.40 30.40 30.40 30.40 0.9K
13:45 30.41 30.41 30.41 30.41 0.2K
13:46 30.40 30.40 30.40 30.40 0.6K
13:48 30.37 30.38 30.37 30.38 0.3K
13:49 30.38 30.38 30.36 30.36 1.7K
13:52 30.36 30.36 30.36 30.36 0.9K
13:54 30.36 30.36 30.36 30.36 1.0K
13:55 30.38 30.38 30.38 30.38 1.0K
13:56 30.37 30.37 30.37 30.37 1.0K
14:01 30.34 30.34 30.34 30.34 1.3K
14:04 30.42 30.42 30.41 30.41 0.6K
14:05 30.40 30.40 30.40 30.40 0.5K
14:06 30.40 30.40 30.39 30.39 1.8K
14:10 30.36 30.36 30.36 30.36 2.2K
14:14 30.39 30.39 30.39 30.39 0.6K
14:16 30.42 30.42 30.42 30.42 0.3K
14:17 30.40 30.40 30.40 30.40 0.5K
14:18 30.45 30.45 30.45 30.45 0.9K
14:19 30.45 30.45 30.45 30.45 2.3K
14:21 30.42 30.42 30.42 30.42 0.7K
14:22 30.39 30.39 30.39 30.39 0.8K
14:23 30.35 30.38 30.35 30.38 1.1K
14:24 30.39 30.39 30.39 30.39 1.2K
14:28 30.39 30.39 30.39 30.39 1.0K
14:30 30.42 30.42 30.42 30.42 1.0K
14:34 30.42 30.45 30.42 30.45 1.8K
14:35 30.45 30.45 30.45 30.45 0.1K
14:36 30.45 30.45 30.45 30.45 0.3K
14:37 30.42 30.42 30.42 30.42 2.2K
14:42 30.45 30.45 30.45 30.45 1.7K
14:46 30.44 30.44 30.44 30.44 0.5K
14:47 30.44 30.44 30.44 30.44 0.3K
14:48 30.45 30.45 30.45 30.45 0.2K
14:49 30.45 30.46 30.45 30.46 0.9K
14:50 30.46 30.46 30.46 30.46 0.6K
14:51 30.46 30.46 30.46 30.46 0.5K
14:52 30.46 30.47 30.43 30.47 2.8K
14:53 30.44 30.46 30.44 30.46 0.7K
14:54 30.43 30.43 30.43 30.43 2.0K
14:57 30.41 30.41 30.41 30.41 1.5K
14:59 30.44 30.44 30.41 30.41 0.6K
15:00 30.38 30.38 30.38 30.38 0.7K
15:02 30.42 30.42 30.42 30.42 1.0K
15:03 30.37 30.37 30.37 30.37 0.4K
15:04 30.38 30.38 30.38 30.38 1.1K
15:06 30.37 30.37 30.37 30.37 0.7K
15:07 30.36 30.36 30.36 30.36 0.7K
15:09 30.39 30.39 30.39 30.39 1.3K
15:12 30.42 30.42 30.39 30.39 1.0K
15:13 30.39 30.39 30.39 30.39 1.4K
15:14 30.40 30.40 30.40 30.40 0.3K
15:15 30.40 30.41 30.40 30.41 1.7K
15:16 30.38 30.38 30.38 30.38 1.1K
15:18 30.39 30.39 30.39 30.39 0.5K
15:19 30.42 30.42 30.42 30.42 0.2K
15:20 30.44 30.45 30.44 30.44 1.6K
15:21 30.43 30.44 30.43 30.44 2.2K
15:23 30.44 30.44 30.43 30.43 1.1K
15:24 30.43 30.43 30.40 30.40 1.5K
15:25 30.38 30.38 30.38 30.38 0.3K
15:26 30.36 30.38 30.36 30.38 1.8K
15:27 30.35 30.35 30.35 30.35 0.7K
15:28 30.34 30.34 30.34 30.34 1.0K
15:29 30.34 30.34 30.34 30.34 0.8K
15:30 30.34 30.34 30.33 30.33 0.6K
15:31 30.33 30.33 30.33 30.33 1.9K
15:32 30.34 30.34 30.34 30.34 1.7K
15:33 30.34 30.34 30.31 30.31 2.4K
15:34 30.31 30.31 30.29 30.29 1.7K
15:35 30.33 30.33 30.33 30.33 1.0K
15:36 30.28 30.28 30.28 30.28 2.3K
15:38 30.27 30.27 30.24 30.24 1.2K
15:39 30.25 30.26 30.25 30.26 2.8K
15:41 30.23 30.23 30.23 30.23 2.1K
15:42 30.22 30.22 30.20 30.20 2.0K
15:44 30.20 30.20 30.20 30.20 2.2K
15:45 30.18 30.18 30.15 30.15 2.3K
15:46 30.14 30.14 30.13 30.13 1.7K
15:47 30.15 30.16 30.15 30.15 1.3K
15:48 30.17 30.17 30.17 30.17 1.5K
15:49 30.19 30.22 30.19 30.22 1.0K
15:50 30.17 30.17 30.11 30.11 4.0K
15:51 30.08 30.09 30.08 30.09 1.0K
15:52 30.09 30.10 30.09 30.10 1.3K
15:53 30.09 30.10 30.09 30.10 1.4K
15:54 30.09 30.09 30.04 30.04 7.1K
15:55 30.04 30.06 30.01 30.01 7.7K
15:56 30.01 30.01 29.99 29.99 9.2K
15:57 29.99 30.00 29.98 30.00 8.3K
15:58 30.02 30.02 29.99 30.00 20.7K
15:59 30.00 30.00 29.97 29.99 232.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし