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 29.49 29.51 29.49 29.51 4.6K
09:32 29.47 29.47 29.47 29.47 0.4K
09:33 29.35 29.35 29.35 29.35 0.5K
09:34 29.34 29.35 29.34 29.35 0.5K
09:35 29.34 29.37 29.34 29.37 3.9K
09:37 29.33 29.35 29.33 29.35 2.9K
09:38 29.36 29.36 29.36 29.36 0.4K
09:39 29.37 29.37 29.37 29.37 0.5K
09:40 29.38 29.39 29.38 29.38 0.7K
09:41 29.36 29.36 29.33 29.33 1.2K
09:43 29.34 29.34 29.31 29.31 1.5K
09:46 29.29 29.31 29.27 29.27 1.7K
09:47 29.25 29.25 29.23 29.23 2.0K
09:49 29.26 29.26 29.26 29.26 0.6K
09:50 29.22 29.22 29.22 29.22 1.1K
09:52 29.28 29.28 29.28 29.28 1.8K
09:53 29.32 29.32 29.32 29.32 1.1K
09:56 29.30 29.30 29.30 29.30 0.4K
09:57 29.33 29.33 29.33 29.33 0.2K
09:58 29.32 29.38 29.31 29.31 3.9K
10:00 29.29 29.29 29.24 29.27 5.8K
10:01 29.24 29.24 29.20 29.20 1.3K
10:02 29.21 29.21 29.21 29.21 0.6K
10:03 29.20 29.20 29.10 29.10 2.2K
10:04 29.12 29.14 29.06 29.06 1.9K
10:05 29.10 29.14 29.10 29.14 1.6K
10:06 29.15 29.18 29.15 29.18 1.4K
10:07 29.20 29.20 29.15 29.17 3.0K
10:08 29.17 29.20 29.17 29.20 0.9K
10:09 29.20 29.20 29.20 29.20 1.3K
10:10 29.26 29.26 29.26 29.26 0.9K
10:11 29.26 29.26 29.21 29.21 4.0K
10:12 29.20 29.20 29.20 29.20 2.1K
10:13 29.20 29.20 29.20 29.20 0.6K
10:14 29.19 29.19 29.19 29.19 0.8K
10:15 29.23 29.23 29.23 29.23 0.7K
10:16 29.25 29.25 29.25 29.25 0.3K
10:17 29.27 29.27 29.27 29.27 1.0K
10:18 29.33 29.33 29.33 29.33 0.2K
10:19 29.32 29.36 29.32 29.36 0.9K
10:20 29.37 29.37 29.28 29.28 3.2K
10:21 29.29 29.29 29.29 29.29 1.0K
10:22 29.30 29.30 29.30 29.30 1.2K
10:23 29.29 29.29 29.29 29.29 3.2K
10:26 29.35 29.35 29.34 29.34 0.8K
10:28 29.37 29.37 29.32 29.32 1.8K
10:29 29.33 29.33 29.33 29.33 0.6K
10:30 29.35 29.35 29.35 29.35 0.7K
10:31 29.38 29.38 29.37 29.37 1.4K
10:32 29.37 29.37 29.35 29.35 1.2K
10:33 29.36 29.37 29.36 29.37 0.7K
10:34 29.41 29.41 29.37 29.37 2.3K
10:36 29.42 29.42 29.42 29.42 0.3K
10:37 29.42 29.42 29.42 29.42 1.2K
10:38 29.43 29.43 29.43 29.43 1.0K
10:40 29.44 29.44 29.44 29.44 0.8K
10:41 29.42 29.42 29.42 29.42 1.0K
10:42 29.40 29.40 29.40 29.40 0.8K
10:44 29.41 29.41 29.41 29.41 1.1K
10:45 29.36 29.42 29.36 29.42 2.9K
10:46 29.45 29.45 29.44 29.44 1.8K
10:47 29.48 29.48 29.48 29.48 0.9K
10:50 29.53 29.53 29.53 29.53 0.5K
10:51 29.51 29.51 29.49 29.49 3.0K
10:53 29.45 29.45 29.44 29.44 2.3K
10:54 29.45 29.45 29.45 29.45 0.3K
10:55 29.43 29.44 29.43 29.43 1.9K
10:56 29.44 29.45 29.44 29.45 1.3K
10:57 29.43 29.43 29.43 29.43 1.2K
10:58 29.43 29.43 29.42 29.42 2.4K
11:00 29.41 29.43 29.41 29.43 3.4K
11:01 29.45 29.45 29.42 29.42 1.3K
11:02 29.45 29.48 29.45 29.48 1.0K
11:03 29.49 29.49 29.44 29.44 2.1K
11:04 29.44 29.44 29.44 29.44 0.4K
11:06 29.39 29.41 29.39 29.41 2.9K
11:07 29.42 29.42 29.42 29.42 0.4K
11:08 29.47 29.47 29.47 29.47 1.1K
11:10 29.45 29.45 29.45 29.45 1.0K
11:11 29.47 29.47 29.47 29.47 0.5K
11:12 29.44 29.46 29.44 29.46 0.8K
11:13 29.43 29.43 29.43 29.43 0.4K
11:14 29.44 29.44 29.44 29.44 1.2K
11:16 29.49 29.49 29.49 29.49 0.3K
11:17 29.49 29.49 29.46 29.46 3.9K
11:18 29.46 29.46 29.46 29.46 0.4K
11:20 29.47 29.47 29.47 29.47 0.8K
11:21 29.46 29.46 29.42 29.42 2.1K
11:22 29.44 29.44 29.41 29.41 1.1K
11:23 29.40 29.42 29.40 29.42 1.3K
11:28 29.47 29.47 29.47 29.47 1.0K
11:29 29.48 29.48 29.48 29.48 0.1K
11:30 29.46 29.46 29.44 29.44 2.5K
11:31 29.43 29.47 29.43 29.47 0.8K
11:33 29.47 29.47 29.47 29.47 0.3K
11:34 29.45 29.45 29.45 29.45 0.2K
11:35 29.49 29.49 29.49 29.49 0.4K
11:36 29.47 29.47 29.47 29.47 0.8K
11:37 29.48 29.48 29.48 29.48 1.5K
11:38 29.49 29.51 29.49 29.51 1.3K
11:40 29.54 29.54 29.54 29.54 2.0K
11:41 29.51 29.51 29.51 29.51 0.1K
11:42 29.51 29.51 29.49 29.49 2.0K
11:43 29.47 29.47 29.47 29.47 1.8K
11:44 29.48 29.48 29.47 29.47 1.5K
11:46 29.49 29.49 29.49 29.49 0.8K
11:48 29.50 29.50 29.47 29.48 1.5K
11:50 29.46 29.46 29.46 29.46 1.4K
11:51 29.46 29.46 29.46 29.46 0.4K
11:52 29.46 29.46 29.46 29.46 0.6K
11:53 29.52 29.52 29.50 29.50 17.9K
11:54 29.49 29.53 29.49 29.53 1.5K
11:56 29.50 29.51 29.50 29.51 3.4K
11:57 29.52 29.52 29.52 29.52 0.8K
11:58 29.55 29.55 29.55 29.55 0.3K
11:59 29.56 29.57 29.56 29.57 0.9K
12:01 29.56 29.56 29.56 29.56 1.0K
12:02 29.59 29.59 29.56 29.57 2.2K
12:03 29.54 29.54 29.53 29.53 2.2K
12:04 29.53 29.53 29.51 29.51 2.8K
12:06 29.50 29.51 29.50 29.51 2.2K
12:07 29.52 29.52 29.52 29.52 1.1K
12:08 29.55 29.55 29.55 29.55 1.2K
12:09 29.53 29.54 29.53 29.54 0.8K
12:11 29.54 29.54 29.53 29.53 1.1K
12:12 29.55 29.55 29.55 29.55 3.1K
12:13 29.57 29.57 29.56 29.56 2.0K
12:15 29.54 29.55 29.54 29.55 1.2K
12:16 29.52 29.52 29.49 29.49 2.0K
12:18 29.52 29.52 29.52 29.52 3.4K
12:19 29.53 29.53 29.53 29.53 1.1K
12:20 29.54 29.55 29.54 29.55 1.7K
12:21 29.55 29.55 29.55 29.55 0.7K
12:22 29.55 29.55 29.54 29.54 0.8K
12:23 29.54 29.54 29.54 29.54 0.9K
12:24 29.54 29.54 29.54 29.54 0.5K
12:25 29.55 29.59 29.55 29.59 38.2K
12:26 29.62 29.64 29.62 29.64 2.3K
12:27 29.65 29.67 29.63 29.67 1.9K
12:28 29.67 29.67 29.62 29.62 1.9K
12:29 29.63 29.63 29.63 29.63 0.2K
12:30 29.61 29.61 29.60 29.60 2.8K
12:32 29.59 29.59 29.59 29.59 1.1K
12:33 29.55 29.55 29.55 29.55 0.5K
12:34 29.54 29.55 29.54 29.55 2.8K
12:36 29.58 29.58 29.58 29.58 0.6K
12:37 29.62 29.62 29.62 29.62 0.7K
12:39 29.60 29.63 29.60 29.63 0.7K
12:41 29.64 29.64 29.64 29.64 0.7K
12:42 29.65 29.65 29.65 29.65 0.9K
12:43 29.66 29.66 29.66 29.66 0.1K
12:44 29.66 29.66 29.63 29.64 9.0K
12:46 29.65 29.65 29.65 29.65 0.6K
12:47 29.66 29.66 29.66 29.66 0.4K
12:48 29.64 29.67 29.64 29.65 3.4K
12:51 29.67 29.68 29.67 29.68 0.9K
12:54 29.68 29.68 29.66 29.66 1.4K
12:55 29.66 29.70 29.66 29.70 1.1K
12:56 29.69 29.69 29.69 29.69 0.5K
12:57 29.69 29.69 29.69 29.69 0.4K
12:58 29.69 29.69 29.69 29.69 0.3K
12:59 29.69 29.69 29.69 29.69 0.6K
13:01 29.69 29.70 29.69 29.70 1.4K
13:02 29.67 29.67 29.65 29.65 2.8K
13:04 29.66 29.66 29.63 29.63 0.7K
13:06 29.65 29.67 29.65 29.67 1.1K
13:08 29.68 29.68 29.68 29.68 0.3K
13:09 29.68 29.68 29.67 29.67 0.7K
13:10 29.66 29.66 29.66 29.66 0.7K
13:11 29.67 29.67 29.67 29.67 1.0K
13:14 29.68 29.70 29.68 29.70 1.1K
13:15 29.68 29.68 29.67 29.67 1.4K
13:17 29.67 29.67 29.66 29.66 1.9K
13:19 29.66 29.66 29.66 29.66 0.5K
13:20 29.66 29.66 29.66 29.66 2.3K
13:29 29.68 29.68 29.66 29.66 3.3K
13:30 29.66 29.66 29.66 29.66 1.3K
13:31 29.67 29.67 29.67 29.67 0.8K
13:32 29.68 29.70 29.68 29.70 2.1K
13:33 29.70 29.70 29.70 29.70 0.3K
13:34 29.70 29.70 29.70 29.70 1.0K
13:35 29.71 29.71 29.71 29.71 0.8K
13:36 29.70 29.70 29.70 29.70 1.2K
13:39 29.71 29.71 29.71 29.71 0.6K
13:41 29.69 29.69 29.69 29.69 1.0K
13:42 29.68 29.68 29.68 29.68 0.8K
13:44 29.68 29.68 29.68 29.68 1.4K
13:45 29.69 29.69 29.69 29.69 1.0K
13:46 29.69 29.70 29.69 29.69 2.3K
13:47 29.69 29.69 29.68 29.68 1.0K
13:48 29.67 29.67 29.67 29.67 0.4K
13:49 29.68 29.68 29.68 29.68 0.8K
13:52 29.66 29.67 29.66 29.67 1.2K
13:53 29.67 29.67 29.67 29.67 1.2K
13:54 29.69 29.69 29.69 29.69 0.5K
13:56 29.67 29.67 29.66 29.66 1.5K
13:57 29.66 29.66 29.65 29.65 0.7K
13:58 29.67 29.67 29.67 29.67 1.5K
14:00 29.67 29.68 29.67 29.68 1.8K
14:02 29.70 29.70 29.70 29.70 2.1K
14:04 29.69 29.69 29.69 29.69 1.4K
14:05 29.70 29.71 29.70 29.70 3.0K
14:06 29.71 29.71 29.71 29.71 0.4K
14:07 29.70 29.70 29.68 29.68 3.3K
14:08 29.69 29.69 29.69 29.69 0.8K
14:11 29.68 29.68 29.68 29.68 0.4K
14:12 29.68 29.70 29.68 29.70 1.0K
14:13 29.70 29.70 29.70 29.70 0.6K
14:15 29.67 29.67 29.66 29.66 3.8K
14:17 29.67 29.67 29.67 29.67 0.6K
14:18 29.67 29.69 29.67 29.69 1.6K
14:25 29.70 29.70 29.70 29.70 0.4K
14:26 29.65 29.65 29.65 29.65 3.3K
14:28 29.62 29.62 29.62 29.62 1.0K
14:29 29.62 29.62 29.62 29.62 0.6K
14:30 29.64 29.64 29.64 29.64 1.0K
14:31 29.64 29.64 29.64 29.64 1.1K
14:32 29.67 29.67 29.67 29.67 0.3K
14:33 29.69 29.69 29.69 29.69 0.3K
14:34 29.69 29.69 29.67 29.67 1.9K
14:37 29.68 29.68 29.68 29.68 0.6K
14:38 29.69 29.69 29.69 29.69 0.5K
14:39 29.69 29.69 29.68 29.68 0.6K
14:40 29.66 29.66 29.66 29.66 2.3K
14:42 29.66 29.66 29.66 29.66 1.2K
14:44 29.66 29.66 29.66 29.66 0.3K
14:45 29.67 29.67 29.67 29.67 1.2K
14:49 29.67 29.67 29.66 29.66 3.0K
14:50 29.66 29.66 29.65 29.65 1.6K
14:53 29.64 29.64 29.64 29.64 0.4K
14:54 29.65 29.65 29.65 29.65 0.3K
14:55 29.65 29.65 29.64 29.64 2.0K
14:56 29.63 29.63 29.63 29.63 0.8K
14:57 29.63 29.63 29.63 29.63 1.3K
14:59 29.63 29.64 29.63 29.64 1.1K
15:00 29.65 29.65 29.63 29.63 1.5K
15:01 29.63 29.63 29.63 29.63 0.4K
15:02 29.63 29.64 29.63 29.64 1.4K
15:03 29.63 29.63 29.63 29.63 1.2K
15:04 29.63 29.63 29.63 29.63 0.5K
15:05 29.63 29.63 29.63 29.63 0.3K
15:06 29.63 29.63 29.63 29.63 0.9K
15:07 29.64 29.64 29.64 29.64 0.7K
15:08 29.63 29.63 29.63 29.63 1.7K
15:09 29.62 29.63 29.62 29.63 0.9K
15:10 29.64 29.64 29.64 29.64 1.2K
15:11 29.65 29.65 29.65 29.65 2.8K
15:12 29.63 29.63 29.63 29.63 1.2K
15:13 29.61 29.61 29.61 29.61 0.9K
15:14 29.61 29.61 29.61 29.61 0.6K
15:15 29.60 29.60 29.60 29.60 0.5K
15:16 29.61 29.61 29.61 29.61 1.2K
15:17 29.60 29.61 29.60 29.61 1.3K
15:18 29.61 29.61 29.61 29.61 1.3K
15:19 29.62 29.62 29.62 29.62 0.7K
15:20 29.63 29.63 29.63 29.63 0.5K
15:21 29.62 29.62 29.61 29.61 3.2K
15:22 29.61 29.61 29.61 29.61 1.0K
15:24 29.61 29.61 29.61 29.61 1.3K
15:25 29.61 29.62 29.61 29.62 3.5K
15:26 29.62 29.62 29.62 29.62 1.3K
15:27 29.62 29.63 29.62 29.63 1.3K
15:28 29.62 29.62 29.62 29.62 1.2K
15:29 29.60 29.60 29.60 29.60 3.0K
15:30 29.59 29.60 29.59 29.60 1.6K
15:31 29.61 29.61 29.59 29.59 2.5K
15:32 29.58 29.58 29.58 29.58 1.0K
15:33 29.58 29.58 29.58 29.58 0.8K
15:34 29.58 29.58 29.58 29.58 1.4K
15:35 29.59 29.62 29.59 29.61 6.4K
15:36 29.60 29.63 29.60 29.63 17.5K
15:37 29.62 29.63 29.62 29.63 7.8K
15:38 29.62 29.63 29.60 29.62 8.7K
15:39 29.62 29.65 29.62 29.65 2.1K
15:40 29.64 29.64 29.61 29.64 14.2K
15:41 29.64 29.64 29.63 29.63 2.7K
15:42 29.64 29.64 29.64 29.64 0.7K
15:43 29.64 29.66 29.64 29.65 9.5K
15:44 29.65 29.65 29.63 29.64 2.8K
15:45 29.60 29.61 29.60 29.61 3.2K
15:46 29.62 29.64 29.62 29.64 3.8K
15:48 29.64 29.65 29.64 29.64 2.4K
15:49 29.64 29.64 29.64 29.64 2.3K
15:50 29.63 29.66 29.63 29.66 5.1K
15:51 29.67 29.68 29.67 29.68 4.8K
15:52 29.68 29.69 29.68 29.68 6.4K
15:53 29.69 29.69 29.66 29.66 7.8K
15:54 29.67 29.67 29.66 29.66 8.0K
15:55 29.68 29.68 29.66 29.67 12.5K
15:56 29.70 29.72 29.70 29.71 9.1K
15:57 29.72 29.72 29.71 29.71 8.5K
15:58 29.72 29.72 29.69 29.69 19.3K
15:59 29.70 29.73 29.70 29.73 151.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし