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 29.69 29.69 29.59 29.64 13.7K
09:31 29.60 29.60 29.60 29.60 1.5K
09:33 29.59 29.59 29.58 29.58 0.6K
09:34 29.58 29.58 29.58 29.58 0.8K
09:41 29.62 29.64 29.62 29.64 0.3K
09:42 29.65 29.65 29.65 29.65 0.7K
09:44 29.65 29.65 29.65 29.65 1.0K
09:47 29.62 29.62 29.56 29.60 1.9K
09:49 29.65 29.65 29.65 29.65 0.6K
09:51 29.68 29.68 29.61 29.61 5.7K
09:52 29.58 29.59 29.58 29.59 9.2K
09:53 29.59 29.62 29.59 29.62 2.1K
09:58 29.58 29.60 29.58 29.58 1.5K
09:59 29.57 29.59 29.57 29.59 0.9K
10:00 29.61 29.61 29.61 29.61 1.1K
10:01 29.59 29.59 29.59 29.59 1.0K
10:03 29.59 29.62 29.59 29.62 0.9K
10:06 29.67 29.67 29.67 29.67 1.1K
10:07 29.67 29.67 29.67 29.67 0.6K
10:08 29.68 29.68 29.68 29.68 0.8K
10:10 29.67 29.70 29.67 29.70 0.9K
10:11 29.70 29.70 29.68 29.68 2.6K
10:12 29.67 29.67 29.66 29.66 1.9K
10:14 29.72 29.72 29.72 29.72 0.5K
10:17 29.68 29.68 29.68 29.68 2.5K
10:19 29.67 29.67 29.67 29.67 0.7K
10:20 29.69 29.69 29.67 29.67 1.3K
10:21 29.67 29.67 29.67 29.67 1.1K
10:22 29.68 29.68 29.68 29.68 0.4K
10:23 29.70 29.70 29.69 29.69 0.3K
10:24 29.67 29.67 29.67 29.67 0.8K
10:25 29.70 29.70 29.70 29.70 0.4K
10:26 29.69 29.69 29.68 29.68 1.4K
10:27 29.70 29.70 29.70 29.70 1.2K
10:29 29.69 29.69 29.69 29.69 0.2K
10:30 29.72 29.73 29.70 29.70 2.5K
10:31 29.72 29.72 29.71 29.71 0.6K
10:32 29.74 29.77 29.74 29.74 1.4K
10:33 29.72 29.72 29.72 29.72 0.6K
10:35 29.70 29.70 29.70 29.70 0.4K
10:36 29.71 29.71 29.71 29.71 1.1K
10:37 29.72 29.72 29.72 29.72 1.3K
10:40 29.76 29.76 29.76 29.76 0.3K
10:41 29.76 29.76 29.73 29.74 6.5K
10:43 29.74 29.74 29.74 29.74 1.6K
10:45 29.76 29.76 29.76 29.76 1.1K
10:46 29.74 29.74 29.74 29.74 0.9K
10:49 29.74 29.74 29.74 29.74 0.6K
10:51 29.73 29.73 29.71 29.71 2.3K
10:53 29.71 29.71 29.71 29.71 0.2K
10:54 29.71 29.71 29.71 29.71 1.1K
10:56 29.68 29.68 29.68 29.68 0.5K
10:57 29.68 29.68 29.68 29.68 1.2K
10:59 29.69 29.69 29.69 29.69 0.8K
11:01 29.72 29.72 29.69 29.69 4.0K
11:02 29.73 29.73 29.73 29.73 0.7K
11:03 29.73 29.73 29.73 29.73 0.6K
11:04 29.76 29.76 29.72 29.74 2.4K
11:07 29.68 29.73 29.68 29.73 2.9K
11:09 29.70 29.70 29.70 29.70 5.1K
11:11 29.69 29.69 29.69 29.69 0.9K
11:13 29.73 29.73 29.73 29.73 0.5K
11:14 29.75 29.75 29.73 29.73 2.5K
11:17 29.70 29.71 29.70 29.71 1.3K
11:18 29.67 29.67 29.67 29.67 2.6K
11:22 29.69 29.70 29.69 29.70 0.4K
11:24 29.71 29.71 29.71 29.71 1.4K
11:25 29.66 29.66 29.66 29.66 0.9K
11:27 29.65 29.65 29.65 29.65 2.2K
11:28 29.65 29.65 29.65 29.65 0.2K
11:30 29.62 29.63 29.62 29.63 1.8K
11:33 29.64 29.65 29.64 29.65 2.1K
11:35 29.65 29.65 29.65 29.65 0.6K
11:36 29.67 29.67 29.67 29.67 0.8K
11:40 29.67 29.67 29.67 29.67 0.8K
11:41 29.67 29.67 29.67 29.67 0.1K
11:42 29.65 29.65 29.64 29.64 1.0K
11:43 29.64 29.64 29.64 29.64 0.1K
11:44 29.64 29.64 29.64 29.64 1.3K
11:45 29.65 29.65 29.65 29.65 0.9K
11:48 29.63 29.63 29.63 29.63 1.1K
11:50 29.67 29.67 29.67 29.67 1.3K
11:53 29.67 29.67 29.67 29.67 0.1K
11:54 29.67 29.67 29.67 29.67 0.7K
11:55 29.68 29.68 29.68 29.68 0.6K
11:56 29.66 29.66 29.66 29.66 1.5K
11:59 29.67 29.67 29.67 29.67 0.1K
12:00 29.66 29.66 29.66 29.66 0.3K
12:01 29.68 29.68 29.68 29.68 2.4K
12:02 29.69 29.69 29.69 29.69 0.6K
12:03 29.70 29.74 29.70 29.71 2.9K
12:07 29.74 29.74 29.74 29.74 0.5K
12:08 29.72 29.72 29.72 29.72 0.8K
12:09 29.74 29.74 29.72 29.72 1.4K
12:10 29.70 29.73 29.70 29.73 0.7K
12:11 29.75 29.75 29.75 29.75 0.4K
12:14 29.72 29.72 29.72 29.72 0.9K
12:16 29.70 29.72 29.70 29.71 1.7K
12:17 29.72 29.73 29.71 29.71 0.6K
12:18 29.73 29.73 29.73 29.73 0.8K
12:25 29.73 29.73 29.73 29.73 0.3K
12:26 29.73 29.73 29.73 29.73 0.7K
12:27 29.72 29.72 29.72 29.72 0.3K
12:29 29.73 29.73 29.73 29.73 0.2K
12:30 29.73 29.73 29.73 29.73 0.6K
12:32 29.72 29.73 29.72 29.73 0.8K
12:35 29.73 29.74 29.73 29.74 0.5K
12:36 29.75 29.75 29.72 29.72 1.9K
12:37 29.71 29.71 29.71 29.71 0.6K
12:39 29.70 29.70 29.70 29.70 0.5K
12:40 29.70 29.70 29.70 29.70 0.2K
12:41 29.68 29.68 29.68 29.68 1.3K
12:43 29.70 29.70 29.70 29.70 0.9K
12:44 29.71 29.71 29.71 29.71 0.7K
12:45 29.70 29.70 29.70 29.70 0.6K
12:47 29.69 29.69 29.69 29.69 0.5K
12:48 29.70 29.70 29.70 29.70 1.9K
12:50 29.72 29.72 29.72 29.72 1.1K
12:51 29.70 29.70 29.70 29.70 0.7K
12:53 29.70 29.70 29.69 29.69 3.4K
12:58 29.68 29.69 29.68 29.69 0.4K
12:59 29.68 29.68 29.68 29.68 0.7K
13:00 29.69 29.69 29.69 29.69 0.4K
13:01 29.72 29.72 29.72 29.72 0.2K
13:04 29.69 29.69 29.69 29.69 0.8K
13:05 29.70 29.70 29.70 29.70 0.4K
13:10 29.67 29.67 29.67 29.67 0.6K
13:11 29.67 29.67 29.67 29.67 1.1K
13:12 29.65 29.65 29.65 29.65 0.7K
13:13 29.65 29.65 29.65 29.65 0.2K
13:14 29.66 29.66 29.66 29.66 1.2K
13:17 29.65 29.65 29.65 29.65 0.9K
13:18 29.64 29.65 29.64 29.65 2.4K
13:19 29.64 29.64 29.64 29.64 0.9K
13:22 29.66 29.66 29.66 29.66 0.8K
13:24 29.64 29.64 29.61 29.61 1.4K
13:26 29.63 29.63 29.63 29.63 0.5K
13:28 29.63 29.63 29.63 29.63 0.7K
13:31 29.61 29.62 29.61 29.62 4.1K
13:33 29.61 29.61 29.61 29.61 0.8K
13:35 29.61 29.61 29.61 29.61 0.9K
13:38 29.59 29.59 29.59 29.59 3.1K
13:41 29.60 29.60 29.60 29.60 0.1K
13:42 29.60 29.60 29.58 29.58 1.5K
13:43 29.59 29.59 29.59 29.59 5.2K
13:46 29.62 29.62 29.62 29.62 1.1K
13:48 29.65 29.69 29.62 29.69 54.8K
13:49 29.69 29.69 29.69 29.69 1.0K
13:50 29.69 29.69 29.69 29.69 0.4K
13:51 29.67 29.67 29.66 29.66 3.3K
13:54 29.67 29.67 29.65 29.65 1.2K
13:55 29.66 29.66 29.66 29.66 0.7K
13:58 29.65 29.65 29.65 29.65 2.9K
14:01 29.64 29.64 29.64 29.64 1.3K
14:02 29.63 29.63 29.63 29.63 0.8K
14:05 29.59 29.59 29.56 29.56 2.5K
14:06 29.56 29.56 29.56 29.56 1.2K
14:08 29.60 29.60 29.59 29.59 2.3K
14:15 29.61 29.61 29.61 29.61 1.1K
14:21 29.61 29.61 29.61 29.61 0.5K
14:22 29.63 29.63 29.63 29.63 0.6K
14:23 29.62 29.62 29.58 29.58 2.2K
14:25 29.57 29.58 29.57 29.58 1.6K
14:26 29.58 29.58 29.58 29.58 1.0K
14:28 29.58 29.58 29.58 29.58 0.2K
14:29 29.58 29.58 29.58 29.58 2.3K
14:30 29.59 29.59 29.59 29.59 0.3K
14:31 29.59 29.59 29.59 29.59 1.8K
14:32 29.59 29.59 29.59 29.59 0.5K
14:33 29.59 29.59 29.57 29.57 1.1K
14:35 29.59 29.59 29.59 29.59 0.2K
14:37 29.60 29.60 29.60 29.60 1.5K
14:39 29.61 29.61 29.61 29.61 1.7K
14:46 29.61 29.62 29.61 29.62 2.4K
14:47 29.62 29.62 29.62 29.62 0.7K
14:48 29.61 29.61 29.61 29.61 0.4K
14:51 29.63 29.63 29.63 29.63 1.0K
14:52 29.63 29.63 29.63 29.63 3.4K
14:55 29.63 29.64 29.63 29.64 0.7K
14:56 29.64 29.64 29.64 29.64 0.2K
14:57 29.64 29.64 29.64 29.64 1.2K
14:58 29.63 29.63 29.63 29.63 1.1K
14:59 29.62 29.62 29.62 29.62 0.5K
15:00 29.63 29.63 29.63 29.63 1.0K
15:01 29.63 29.63 29.63 29.63 1.3K
15:02 29.66 29.66 29.66 29.66 3.5K
15:03 29.67 29.67 29.67 29.67 0.6K
15:04 29.67 29.67 29.67 29.67 1.7K
15:07 29.66 29.68 29.66 29.68 1.2K
15:10 29.69 29.69 29.69 29.69 0.3K
15:11 29.70 29.70 29.70 29.70 1.7K
15:12 29.70 29.70 29.70 29.70 0.7K
15:14 29.73 29.73 29.72 29.72 1.6K
15:15 29.71 29.71 29.70 29.70 2.5K
15:16 29.68 29.68 29.68 29.68 1.9K
15:17 29.68 29.70 29.68 29.70 2.9K
15:18 29.70 29.70 29.70 29.70 0.2K
15:19 29.70 29.70 29.69 29.69 0.7K
15:20 29.68 29.69 29.68 29.69 1.3K
15:21 29.69 29.69 29.69 29.69 1.0K
15:22 29.69 29.69 29.69 29.69 2.5K
15:25 29.68 29.68 29.68 29.68 0.9K
15:26 29.68 29.68 29.68 29.68 0.3K
15:27 29.68 29.68 29.68 29.68 1.3K
15:28 29.67 29.67 29.67 29.67 0.6K
15:30 29.68 29.68 29.65 29.65 4.9K
15:31 29.66 29.66 29.66 29.66 5.3K
15:32 29.66 29.67 29.65 29.65 4.1K
15:33 29.63 29.64 29.63 29.63 2.0K
15:34 29.63 29.63 29.63 29.63 0.7K
15:35 29.63 29.64 29.63 29.63 1.1K
15:36 29.63 29.63 29.61 29.61 3.4K
15:37 29.61 29.61 29.61 29.61 0.3K
15:38 29.61 29.61 29.61 29.61 1.0K
15:39 29.61 29.61 29.61 29.61 0.7K
15:40 29.60 29.63 29.60 29.63 2.6K
15:41 29.61 29.61 29.60 29.60 3.1K
15:42 29.60 29.61 29.60 29.61 1.2K
15:43 29.61 29.61 29.61 29.61 0.3K
15:44 29.61 29.61 29.61 29.61 1.4K
15:45 29.61 29.61 29.61 29.61 2.6K
15:46 29.61 29.61 29.58 29.58 1.9K
15:47 29.59 29.61 29.58 29.61 2.3K
15:48 29.59 29.61 29.59 29.60 1.7K
15:49 29.59 29.61 29.59 29.61 1.2K
15:50 29.60 29.60 29.57 29.59 4.7K
15:51 29.57 29.57 29.56 29.56 2.8K
15:52 29.56 29.56 29.55 29.56 4.4K
15:53 29.56 29.57 29.56 29.56 3.2K
15:54 29.59 29.59 29.56 29.59 7.4K
15:55 29.62 29.69 29.62 29.63 11.8K
15:56 29.64 29.64 29.62 29.64 8.6K
15:57 29.64 29.64 29.61 29.61 11.3K
15:58 29.62 29.64 29.61 29.64 15.4K
15:59 29.64 29.65 29.62 29.65 165.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし