First Interstate (FIBK)

FIBK
🏛️ アメリカ →
31.75
最終更新: 2025-10-01
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 30.10 30.10 30.10 30.10 2.4K
09:32 30.14 30.37 30.14 30.36 4.4K
09:34 30.48 30.48 30.46 30.46 0.3K
09:35 30.35 30.35 30.32 30.32 0.4K
09:36 30.44 30.44 30.44 30.44 0.4K
09:37 30.36 30.48 30.36 30.48 0.5K
09:38 30.45 30.45 30.45 30.45 0.2K
09:39 30.31 30.31 30.31 30.31 0.8K
09:40 30.44 30.46 30.42 30.46 1.2K
09:41 30.44 30.44 30.44 30.44 0.3K
09:42 30.49 30.49 30.44 30.44 2.4K
09:43 30.49 30.52 30.49 30.52 1.3K
09:46 30.50 30.52 30.50 30.52 5.0K
09:47 30.54 30.60 30.54 30.60 1.2K
09:48 30.56 30.56 30.49 30.49 2.2K
09:49 30.53 30.58 30.53 30.58 0.4K
09:50 30.60 30.60 30.53 30.53 1.7K
09:51 30.51 30.53 30.51 30.53 2.0K
09:52 30.56 30.56 30.56 30.56 0.3K
09:55 30.58 30.58 30.51 30.51 1.6K
09:56 30.46 30.52 30.46 30.52 2.7K
09:57 30.46 30.49 30.46 30.49 2.9K
09:58 30.52 30.52 30.52 30.52 0.4K
10:00 30.54 30.54 30.54 30.54 1.1K
10:01 30.58 30.58 30.58 30.58 0.4K
10:02 30.56 30.66 30.56 30.66 2.6K
10:04 30.68 30.69 30.68 30.69 2.0K
10:05 30.67 30.67 30.67 30.67 0.7K
10:08 30.70 30.70 30.70 30.70 0.4K
10:09 30.71 30.71 30.71 30.71 0.3K
10:10 30.71 30.71 30.71 30.71 0.7K
10:11 30.72 30.72 30.72 30.72 0.5K
10:12 30.70 30.70 30.70 30.70 0.5K
10:13 30.72 30.72 30.71 30.71 0.5K
10:14 30.72 30.72 30.72 30.72 1.0K
10:15 30.72 30.72 30.68 30.68 1.6K
10:17 30.59 30.59 30.58 30.58 0.9K
10:20 30.56 30.57 30.56 30.57 3.5K
10:22 30.58 30.61 30.58 30.58 1.6K
10:23 30.51 30.51 30.48 30.48 1.2K
10:24 30.49 30.49 30.49 30.49 1.6K
10:25 30.49 30.49 30.49 30.49 5.9K
10:26 30.44 30.44 30.44 30.44 0.6K
10:27 30.49 30.49 30.46 30.47 2.0K
10:28 30.45 30.45 30.39 30.40 1.4K
10:29 30.40 30.40 30.40 30.40 0.4K
10:30 30.41 30.43 30.41 30.43 1.7K
10:31 30.46 30.46 30.46 30.46 2.5K
10:33 30.45 30.45 30.45 30.45 1.6K
10:36 30.47 30.49 30.47 30.49 1.0K
10:37 30.47 30.47 30.43 30.43 3.2K
10:38 30.35 30.36 30.30 30.30 5.4K
10:42 30.40 30.42 30.40 30.42 1.0K
10:43 30.40 30.40 30.40 30.40 0.7K
10:45 30.41 30.41 30.41 30.41 2.5K
10:47 30.48 30.51 30.48 30.51 1.2K
10:48 30.51 30.51 30.51 30.51 0.3K
10:49 30.51 30.51 30.51 30.51 0.7K
10:50 30.53 30.53 30.53 30.53 0.9K
10:51 30.51 30.52 30.51 30.52 1.0K
10:52 30.52 30.52 30.51 30.52 2.5K
10:53 30.53 30.53 30.53 30.53 1.4K
10:54 30.56 30.58 30.56 30.58 1.3K
10:55 30.56 30.56 30.56 30.56 0.6K
10:56 30.55 30.55 30.52 30.52 4.1K
11:00 30.45 30.45 30.45 30.45 1.2K
11:02 30.47 30.47 30.47 30.47 1.9K
11:03 30.49 30.50 30.49 30.50 2.6K
11:06 30.53 30.53 30.53 30.53 0.6K
11:08 30.55 30.55 30.55 30.55 0.7K
11:10 30.57 30.57 30.57 30.57 1.8K
11:12 30.50 30.50 30.50 30.50 0.8K
11:13 30.53 30.53 30.53 30.53 3.8K
11:16 30.53 30.53 30.51 30.51 2.0K
11:17 30.51 30.53 30.51 30.53 1.1K
11:20 30.56 30.56 30.56 30.56 0.7K
11:23 30.58 30.58 30.58 30.58 1.6K
11:25 30.59 30.59 30.56 30.56 1.7K
11:26 30.55 30.55 30.55 30.55 0.9K
11:27 30.53 30.53 30.52 30.53 1.2K
11:28 30.52 30.54 30.52 30.54 2.5K
11:29 30.54 30.54 30.54 30.54 1.0K
11:33 30.57 30.57 30.57 30.56 0.2K
11:34 30.57 30.57 30.57 30.57 0.5K
11:35 30.58 30.59 30.58 30.59 0.4K
11:36 30.60 30.63 30.60 30.63 0.5K
11:37 30.63 30.63 30.63 30.63 0.5K
11:39 30.64 30.64 30.64 30.64 0.7K
11:41 30.64 30.64 30.64 30.64 0.2K
11:42 30.63 30.64 30.63 30.64 1.2K
11:44 30.66 30.66 30.66 30.66 0.6K
11:45 30.63 30.63 30.63 30.63 1.1K
11:47 30.61 30.61 30.61 30.61 0.2K
11:48 30.63 30.63 30.63 30.63 0.2K
11:50 30.61 30.61 30.61 30.61 0.2K
11:51 30.60 30.60 30.60 30.60 1.8K
11:53 30.63 30.63 30.63 30.63 0.8K
11:55 30.65 30.65 30.65 30.65 1.2K
11:58 30.67 30.67 30.66 30.66 1.1K
12:00 30.64 30.64 30.64 30.64 1.3K
12:02 30.65 30.65 30.65 30.65 0.9K
12:05 30.70 30.70 30.70 30.70 0.2K
12:06 30.68 30.68 30.68 30.68 0.9K
12:08 30.71 30.71 30.71 30.71 0.6K
12:11 30.70 30.70 30.70 30.70 0.1K
12:12 30.69 30.69 30.69 30.69 1.3K
12:13 30.68 30.68 30.68 30.68 0.6K
12:14 30.66 30.66 30.66 30.66 0.5K
12:17 30.67 30.67 30.66 30.66 1.0K
12:18 30.64 30.64 30.64 30.64 0.3K
12:19 30.65 30.65 30.64 30.64 0.4K
12:20 30.62 30.62 30.60 30.60 0.5K
12:21 30.63 30.63 30.63 30.63 0.7K
12:22 30.64 30.64 30.64 30.64 0.8K
12:24 30.62 30.62 30.62 30.62 0.4K
12:25 30.60 30.62 30.60 30.62 1.4K
12:29 30.63 30.63 30.63 30.63 1.4K
12:31 30.66 30.66 30.66 30.66 0.5K
12:33 30.70 30.70 30.70 30.70 0.8K
12:34 30.69 30.69 30.69 30.69 0.8K
12:36 30.65 30.65 30.65 30.65 1.3K
12:39 30.58 30.59 30.58 30.59 0.6K
12:40 30.63 30.63 30.63 30.63 0.6K
12:41 30.63 30.64 30.63 30.64 0.8K
12:43 30.66 30.66 30.65 30.65 3.4K
12:50 30.63 30.63 30.63 30.63 1.3K
12:52 30.63 30.63 30.63 30.63 0.4K
12:53 30.63 30.63 30.63 30.63 0.9K
12:58 30.65 30.65 30.65 30.65 1.2K
12:59 30.66 30.66 30.66 30.66 1.5K
13:03 30.63 30.63 30.63 30.63 0.1K
13:04 30.65 30.65 30.59 30.59 3.9K
13:06 30.59 30.59 30.59 30.59 0.4K
13:07 30.58 30.58 30.57 30.57 0.5K
13:08 30.59 30.59 30.59 30.59 0.6K
13:10 30.61 30.61 30.61 30.61 0.3K
13:12 30.62 30.62 30.61 30.61 0.7K
13:13 30.61 30.61 30.60 30.60 1.5K
13:16 30.60 30.60 30.60 30.60 0.4K
13:17 30.61 30.61 30.61 30.61 0.7K
13:18 30.60 30.63 30.60 30.63 2.2K
13:19 30.64 30.64 30.62 30.62 1.7K
13:20 30.59 30.61 30.59 30.61 0.8K
13:21 30.61 30.61 30.61 30.61 0.3K
13:22 30.61 30.61 30.61 30.61 0.7K
13:23 30.61 30.61 30.61 30.61 0.8K
13:25 30.63 30.63 30.63 30.63 0.9K
13:27 30.64 30.64 30.64 30.64 1.7K
13:28 30.59 30.61 30.59 30.61 0.6K
13:30 30.60 30.60 30.60 30.60 0.8K
13:31 30.64 30.64 30.64 30.64 0.9K
13:32 30.62 30.62 30.62 30.62 0.8K
13:33 30.63 30.63 30.63 30.63 0.8K
13:35 30.64 30.64 30.64 30.64 1.4K
13:39 30.68 30.68 30.68 30.68 0.7K
13:44 30.69 30.69 30.69 30.69 0.4K
13:45 30.69 30.69 30.69 30.69 1.4K
13:46 30.68 30.68 30.68 30.68 2.1K
13:49 30.66 30.66 30.66 30.66 0.6K
13:50 30.67 30.67 30.67 30.67 0.9K
13:54 30.68 30.68 30.68 30.68 0.6K
13:55 30.69 30.69 30.66 30.66 1.2K
13:56 30.67 30.67 30.67 30.67 1.1K
14:00 30.67 30.67 30.67 30.67 0.4K
14:01 30.68 30.68 30.68 30.68 0.7K
14:02 30.71 30.71 30.71 30.71 0.7K
14:03 30.72 30.72 30.72 30.72 0.8K
14:05 30.75 30.75 30.75 30.75 0.4K
14:06 30.76 30.76 30.76 30.76 0.8K
14:07 30.75 30.75 30.75 30.75 0.9K
14:08 30.74 30.74 30.74 30.74 1.9K
14:11 30.71 30.71 30.71 30.71 1.7K
14:16 30.68 30.68 30.68 30.68 2.5K
14:21 30.70 30.70 30.70 30.70 0.5K
14:23 30.72 30.72 30.72 30.72 1.8K
14:29 30.76 30.76 30.76 30.76 0.3K
14:30 30.76 30.76 30.76 30.76 1.5K
14:32 30.81 30.81 30.79 30.79 3.5K
14:35 30.75 30.75 30.75 30.75 1.2K
14:36 30.75 30.75 30.75 30.75 1.6K
14:37 30.75 30.75 30.75 30.75 0.6K
14:40 30.74 30.74 30.74 30.74 1.0K
14:42 30.75 30.75 30.75 30.75 0.8K
14:45 30.74 30.74 30.74 30.74 2.6K
14:51 30.76 30.76 30.76 30.76 0.5K
14:53 30.77 30.77 30.76 30.76 2.1K
14:55 30.75 30.75 30.75 30.75 1.8K
14:56 30.78 30.78 30.78 30.78 0.6K
14:58 30.77 30.77 30.77 30.77 2.1K
15:02 30.79 30.80 30.79 30.80 0.8K
15:04 30.78 30.78 30.78 30.78 2.1K
15:05 30.79 30.79 30.79 30.79 0.3K
15:06 30.78 30.78 30.78 30.78 0.5K
15:07 30.81 30.81 30.81 30.81 0.7K
15:09 30.83 30.83 30.83 30.83 0.5K
15:11 30.85 30.85 30.85 30.85 0.4K
15:12 30.86 30.87 30.86 30.87 0.9K
15:14 30.87 30.87 30.84 30.84 3.3K
15:17 30.82 30.83 30.82 30.83 1.8K
15:18 30.85 30.85 30.81 30.81 4.1K
15:20 30.80 30.80 30.80 30.80 1.0K
15:21 30.80 30.80 30.80 30.80 0.8K
15:23 30.81 30.81 30.81 30.81 0.3K
15:25 30.79 30.79 30.77 30.77 7.6K
15:26 30.76 30.76 30.76 30.76 1.3K
15:27 30.77 30.77 30.76 30.76 1.6K
15:30 30.76 30.76 30.75 30.75 2.1K
15:31 30.76 30.78 30.76 30.78 2.2K
15:32 30.78 30.78 30.77 30.77 2.2K
15:34 30.76 30.76 30.76 30.76 1.7K
15:35 30.77 30.78 30.77 30.78 1.5K
15:36 30.80 30.80 30.80 30.80 1.0K
15:37 30.80 30.80 30.80 30.80 1.1K
15:38 30.79 30.81 30.79 30.81 2.6K
15:40 30.81 30.81 30.81 30.81 0.8K
15:41 30.82 30.82 30.82 30.82 0.6K
15:42 30.83 30.83 30.81 30.81 3.3K
15:43 30.81 30.81 30.81 30.81 1.3K
15:44 30.79 30.79 30.79 30.79 0.3K
15:45 30.78 30.78 30.78 30.78 0.9K
15:46 30.77 30.77 30.77 30.77 3.4K
15:47 30.78 30.78 30.78 30.78 1.5K
15:48 30.80 30.80 30.80 30.80 1.2K
15:49 30.81 30.81 30.81 30.81 0.8K
15:50 30.78 30.78 30.72 30.72 4.6K
15:52 30.72 30.72 30.72 30.72 0.6K
15:53 30.72 30.72 30.71 30.72 3.0K
15:54 30.71 30.74 30.71 30.74 5.0K
15:55 30.76 30.76 30.75 30.75 4.0K
15:56 30.76 30.76 30.75 30.75 5.6K
15:57 30.75 30.75 30.75 30.75 2.3K
15:58 30.75 30.76 30.75 30.76 7.7K
15:59 30.77 30.77 30.75 30.77 183.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし