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 31.08 31.08 31.03 31.03 27.4K
09:32 31.02 31.02 31.00 31.00 0.5K
09:33 30.99 30.99 30.94 30.94 1.7K
09:34 30.94 30.94 30.94 30.94 0.1K
09:35 30.99 31.17 30.99 31.17 6.8K
09:36 31.18 31.18 31.18 31.18 0.7K
09:37 31.12 31.12 31.12 31.12 0.2K
09:38 31.12 31.18 31.12 31.18 1.0K
09:39 31.12 31.18 31.11 31.18 1.6K
09:40 31.08 31.11 31.08 31.11 1.8K
09:41 31.11 31.11 31.11 31.11 1.3K
09:42 31.16 31.16 31.16 31.16 1.2K
09:43 31.16 31.16 31.12 31.12 1.2K
09:46 31.06 31.06 31.06 31.06 0.1K
09:47 31.06 31.06 31.06 31.06 0.6K
09:49 31.04 31.04 31.04 31.04 0.2K
09:50 31.05 31.08 31.05 31.07 3.2K
09:52 31.07 31.07 31.07 31.07 0.8K
09:53 31.06 31.06 31.04 31.04 1.6K
09:55 31.01 31.01 31.01 31.01 0.4K
09:56 31.01 31.01 31.01 31.01 0.1K
09:57 31.05 31.05 31.05 31.05 1.1K
09:58 30.99 30.99 30.99 30.99 0.5K
09:59 30.97 30.97 30.97 30.97 0.1K
10:00 31.01 31.05 31.01 31.05 3.0K
10:02 31.04 31.05 30.97 30.97 5.1K
10:03 30.96 30.96 30.96 30.96 0.6K
10:05 30.94 30.94 30.92 30.92 1.6K
10:06 30.92 30.94 30.92 30.94 2.4K
10:08 30.99 30.99 30.98 30.98 2.1K
10:12 30.93 30.93 30.93 30.93 0.7K
10:13 30.95 30.95 30.95 30.95 0.3K
10:14 30.93 30.96 30.93 30.96 7.1K
10:15 31.00 31.00 31.00 31.00 0.9K
10:16 30.95 30.98 30.95 30.98 1.1K
10:17 30.98 30.98 30.98 30.98 1.8K
10:21 30.88 30.89 30.88 30.89 0.7K
10:22 30.89 30.89 30.89 30.89 1.5K
10:24 30.82 30.82 30.82 30.82 2.4K
10:25 30.76 30.76 30.76 30.76 1.1K
10:28 30.81 30.81 30.81 30.81 0.3K
10:29 30.78 30.78 30.78 30.78 0.6K
10:30 30.75 30.75 30.75 30.75 1.0K
10:32 30.77 30.77 30.77 30.77 0.8K
10:33 30.81 30.81 30.81 30.81 0.7K
10:34 30.82 30.82 30.82 30.82 0.5K
10:36 30.83 30.83 30.79 30.79 1.0K
10:37 30.80 30.80 30.80 30.80 1.0K
10:38 30.76 30.76 30.76 30.76 0.8K
10:40 30.69 30.71 30.69 30.71 0.7K
10:41 30.67 30.70 30.67 30.68 2.1K
10:42 30.69 30.69 30.67 30.67 1.0K
10:43 30.70 30.70 30.67 30.67 2.9K
10:47 30.72 30.72 30.72 30.72 1.2K
10:48 30.74 30.74 30.74 30.74 1.3K
10:50 30.80 30.80 30.79 30.79 1.3K
10:52 30.79 30.79 30.79 30.79 0.3K
10:54 30.76 30.76 30.74 30.74 1.5K
10:56 30.70 30.70 30.70 30.70 0.4K
10:57 30.66 30.66 30.66 30.66 0.7K
10:58 30.69 30.69 30.69 30.69 1.4K
11:03 30.68 30.74 30.68 30.74 2.0K
11:04 30.76 30.77 30.76 30.77 1.0K
11:05 30.76 30.76 30.76 30.76 0.1K
11:06 30.78 30.78 30.74 30.74 1.7K
11:09 30.70 30.70 30.70 30.70 1.4K
11:10 30.69 30.69 30.69 30.69 0.3K
11:11 30.64 30.64 30.64 30.64 1.4K
11:14 30.64 30.64 30.64 30.64 0.8K
11:15 30.65 30.65 30.65 30.65 0.7K
11:16 30.65 30.70 30.65 30.70 1.3K
11:17 30.74 30.75 30.74 30.75 0.8K
11:18 30.75 30.75 30.72 30.72 2.3K
11:21 30.68 30.68 30.66 30.66 1.0K
11:22 30.66 30.66 30.66 30.66 0.6K
11:25 30.61 30.62 30.61 30.62 3.1K
11:26 30.62 30.62 30.62 30.62 0.4K
11:27 30.64 30.64 30.62 30.62 1.5K
11:29 30.63 30.63 30.63 30.63 0.7K
11:31 30.65 30.65 30.65 30.65 2.3K
11:35 30.67 30.67 30.66 30.66 1.0K
11:37 30.64 30.64 30.64 30.64 0.2K
11:38 30.66 30.66 30.66 30.66 1.1K
11:40 30.68 30.68 30.68 30.68 0.4K
11:41 30.65 30.65 30.65 30.65 1.3K
11:43 30.64 30.64 30.64 30.64 0.2K
11:45 30.66 30.67 30.66 30.67 1.6K
11:47 30.71 30.71 30.71 30.71 0.4K
11:48 30.70 30.70 30.70 30.70 0.4K
11:50 30.70 30.72 30.70 30.72 3.0K
11:52 30.73 30.73 30.73 30.73 0.7K
11:56 30.72 30.72 30.72 30.72 1.0K
12:01 30.71 30.71 30.71 30.71 0.6K
12:03 30.71 30.73 30.71 30.73 1.0K
12:04 30.72 30.72 30.72 30.72 0.3K
12:05 30.70 30.70 30.70 30.70 1.5K
12:10 30.75 30.75 30.75 30.75 1.0K
12:12 30.74 30.74 30.74 30.74 0.6K
12:13 30.76 30.76 30.76 30.76 0.7K
12:14 30.77 30.77 30.77 30.77 0.2K
12:15 30.77 30.77 30.77 30.77 0.6K
12:17 30.76 30.80 30.76 30.80 1.1K
12:20 30.79 30.79 30.79 30.79 0.5K
12:21 30.76 30.78 30.76 30.76 1.9K
12:23 30.73 30.73 30.73 30.73 0.9K
12:25 30.74 30.74 30.74 30.74 1.2K
12:26 30.71 30.71 30.71 30.71 0.7K
12:27 30.69 30.69 30.69 30.69 0.5K
12:28 30.71 30.71 30.71 30.71 1.5K
12:32 30.67 30.67 30.67 30.67 0.5K
12:33 30.69 30.69 30.69 30.69 0.5K
12:34 30.66 30.66 30.66 30.66 0.8K
12:35 30.66 30.67 30.66 30.67 0.6K
12:37 30.65 30.65 30.65 30.65 0.8K
12:38 30.66 30.66 30.66 30.66 1.0K
12:41 30.72 30.72 30.72 30.72 1.4K
12:45 30.73 30.74 30.73 30.74 1.3K
12:49 30.79 30.81 30.79 30.81 1.4K
12:52 30.82 30.82 30.79 30.79 1.8K
12:53 30.78 30.78 30.78 30.78 0.3K
12:54 30.75 30.75 30.75 30.75 1.2K
12:55 30.71 30.71 30.70 30.70 1.4K
12:56 30.68 30.68 30.68 30.68 0.6K
12:57 30.69 30.69 30.69 30.69 0.7K
12:58 30.70 30.70 30.70 30.70 0.4K
13:00 30.74 30.74 30.74 30.74 1.2K
13:01 30.71 30.71 30.71 30.71 2.0K
13:02 30.71 30.73 30.71 30.73 1.7K
13:04 30.73 30.73 30.73 30.73 1.0K
13:07 30.76 30.76 30.76 30.76 0.3K
13:08 30.76 30.76 30.76 30.76 0.5K
13:09 30.75 30.75 30.75 30.75 1.0K
13:10 30.73 30.76 30.73 30.76 1.3K
13:11 30.78 30.78 30.78 30.78 1.0K
13:12 30.80 30.80 30.80 30.80 0.3K
13:14 30.80 30.80 30.80 30.80 0.3K
13:15 30.82 30.82 30.80 30.80 2.6K
13:16 30.80 30.80 30.80 30.80 1.7K
13:22 30.73 30.73 30.73 30.73 0.7K
13:23 30.75 30.75 30.75 30.75 0.8K
13:25 30.75 30.75 30.73 30.73 1.0K
13:28 30.74 30.74 30.74 30.74 2.0K
13:30 30.72 30.72 30.72 30.72 0.1K
13:31 30.76 30.76 30.76 30.76 1.0K
13:32 30.77 30.77 30.77 30.77 0.8K
13:33 30.81 30.82 30.81 30.81 1.1K
13:36 30.83 30.84 30.81 30.84 1.4K
13:37 30.84 30.84 30.84 30.84 0.2K
13:38 30.86 30.86 30.85 30.85 1.7K
13:40 30.85 30.85 30.85 30.85 0.6K
13:42 30.86 30.87 30.86 30.87 2.3K
13:43 30.85 30.87 30.85 30.85 1.3K
13:44 30.82 30.82 30.82 30.82 0.3K
13:45 30.81 30.81 30.81 30.81 0.4K
13:46 30.80 30.80 30.80 30.80 1.1K
13:50 30.74 30.74 30.74 30.74 0.7K
13:51 30.76 30.76 30.75 30.75 1.0K
13:52 30.76 30.76 30.76 30.76 0.5K
13:55 30.76 30.76 30.76 30.76 0.7K
13:56 30.80 30.80 30.80 30.80 0.4K
13:57 30.82 30.82 30.82 30.82 1.0K
13:59 30.84 30.84 30.84 30.84 0.5K
14:00 30.82 30.82 30.82 30.82 0.3K
14:01 30.84 30.84 30.84 30.84 1.6K
14:03 30.85 30.85 30.85 30.85 1.0K
14:07 30.82 30.84 30.82 30.84 0.6K
14:08 30.82 30.82 30.80 30.80 1.5K
14:09 30.81 30.81 30.81 30.81 1.3K
14:14 30.81 30.81 30.79 30.79 1.5K
14:16 30.75 30.77 30.75 30.77 1.5K
14:18 30.81 30.81 30.80 30.80 1.7K
14:20 30.75 30.75 30.75 30.75 0.2K
14:21 30.76 30.76 30.76 30.76 1.8K
14:23 30.80 30.81 30.80 30.81 0.6K
14:24 30.82 30.83 30.82 30.83 1.9K
14:27 30.77 30.77 30.77 30.77 0.2K
14:28 30.77 30.77 30.76 30.76 0.6K
14:29 30.75 30.75 30.75 30.75 0.8K
14:32 30.74 30.74 30.74 30.74 1.2K
14:34 30.74 30.74 30.74 30.74 0.6K
14:37 30.73 30.73 30.72 30.72 0.5K
14:38 30.73 30.74 30.73 30.74 1.3K
14:39 30.75 30.77 30.75 30.77 1.6K
14:40 30.77 30.77 30.77 30.77 1.1K
14:42 30.77 30.81 30.77 30.81 1.0K
14:43 30.81 30.81 30.81 30.81 0.5K
14:44 30.80 30.80 30.80 30.80 0.5K
14:45 30.78 30.78 30.77 30.77 0.8K
14:46 30.76 30.76 30.76 30.76 0.3K
14:47 30.76 30.76 30.76 30.76 0.2K
14:49 30.75 30.76 30.75 30.76 0.8K
14:50 30.76 30.76 30.76 30.76 0.2K
14:51 30.75 30.75 30.75 30.75 0.6K
14:52 30.75 30.75 30.75 30.75 1.1K
14:54 30.75 30.77 30.75 30.77 2.6K
14:55 30.79 30.79 30.76 30.76 1.5K
14:56 30.76 30.76 30.76 30.76 1.3K
14:57 30.73 30.73 30.73 30.73 0.4K
14:58 30.72 30.72 30.72 30.72 0.9K
14:59 30.72 30.74 30.72 30.74 3.4K
15:00 30.74 30.74 30.74 30.74 0.5K
15:01 30.75 30.75 30.74 30.74 2.6K
15:03 30.75 30.75 30.75 30.75 0.7K
15:04 30.76 30.76 30.76 30.76 0.6K
15:06 30.74 30.74 30.74 30.74 0.6K
15:07 30.72 30.74 30.72 30.74 1.9K
15:08 30.73 30.73 30.73 30.73 0.7K
15:09 30.71 30.71 30.71 30.71 0.5K
15:10 30.72 30.73 30.72 30.73 0.5K
15:11 30.69 30.69 30.69 30.69 0.7K
15:12 30.69 30.69 30.69 30.69 1.7K
15:13 30.73 30.73 30.73 30.73 1.2K
15:14 30.75 30.75 30.75 30.75 0.1K
15:15 30.76 30.76 30.75 30.76 1.6K
15:16 30.78 30.79 30.78 30.79 1.1K
15:17 30.79 30.79 30.78 30.79 3.4K
15:18 30.79 30.79 30.79 30.79 1.7K
15:19 30.78 30.78 30.77 30.77 0.9K
15:21 30.76 30.76 30.76 30.76 0.1K
15:22 30.76 30.76 30.76 30.76 2.9K
15:23 30.77 30.79 30.77 30.79 1.1K
15:25 30.79 30.80 30.78 30.78 1.8K
15:26 30.78 30.78 30.78 30.78 1.4K
15:27 30.76 30.76 30.75 30.75 1.2K
15:28 30.78 30.78 30.78 30.78 2.1K
15:29 30.79 30.79 30.79 30.79 0.7K
15:30 30.78 30.78 30.78 30.78 1.6K
15:31 30.77 30.77 30.77 30.77 0.9K
15:32 30.77 30.78 30.77 30.78 1.7K
15:33 30.78 30.78 30.77 30.77 0.7K
15:34 30.77 30.77 30.74 30.74 1.9K
15:35 30.75 30.75 30.73 30.73 3.3K
15:36 30.71 30.71 30.71 30.71 0.6K
15:37 30.71 30.71 30.69 30.71 5.1K
15:38 30.71 30.72 30.70 30.70 1.4K
15:39 30.71 30.71 30.71 30.71 0.6K
15:40 30.71 30.71 30.71 30.71 1.0K
15:41 30.67 30.67 30.66 30.66 2.4K
15:42 30.67 30.68 30.67 30.68 1.3K
15:43 30.70 30.70 30.70 30.70 2.3K
15:44 30.69 30.69 30.67 30.67 1.9K
15:45 30.67 30.67 30.67 30.67 1.2K
15:46 30.64 30.66 30.64 30.66 0.9K
15:47 30.65 30.66 30.65 30.66 2.3K
15:48 30.67 30.67 30.67 30.67 1.2K
15:49 30.68 30.72 30.68 30.71 4.3K
15:50 30.70 30.70 30.68 30.68 2.2K
15:51 30.71 30.73 30.71 30.73 8.2K
15:53 30.74 30.75 30.74 30.75 3.1K
15:54 30.75 30.77 30.75 30.76 2.8K
15:55 30.77 30.78 30.75 30.75 7.4K
15:56 30.76 30.78 30.76 30.77 7.4K
15:57 30.78 30.78 30.75 30.76 6.3K
15:58 30.76 30.76 30.72 30.73 10.4K
15:59 30.73 30.76 30.73 30.76 158.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし