First Interstate (FIBK)

FIBK
🏛️ アメリカ →
31.87
最終更新: 2025-09-30
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 29.07 29.07 28.97 28.97 12.5K
09:32 29.10 29.10 29.10 29.10 0.3K
09:33 29.10 29.10 29.10 29.10 3.9K
09:34 29.13 29.23 29.13 29.23 4.8K
09:35 29.27 29.27 29.27 29.27 0.6K
09:36 29.34 29.36 29.31 29.34 2.0K
09:37 29.37 29.37 29.34 29.34 2.4K
09:38 29.37 29.45 29.37 29.38 6.7K
09:39 29.41 29.41 29.41 29.41 1.3K
09:40 29.41 29.41 29.36 29.36 1.9K
09:42 29.25 29.25 29.25 29.25 0.2K
09:43 29.29 29.29 29.19 29.19 0.9K
09:44 29.22 29.22 29.22 29.22 2.6K
09:45 29.20 29.20 29.20 29.20 1.1K
09:47 29.31 29.31 29.27 29.27 0.8K
09:48 29.27 29.27 29.27 29.27 0.2K
09:49 29.25 29.25 29.25 29.25 0.3K
09:50 29.21 29.21 29.21 29.21 0.5K
09:52 29.23 29.23 29.19 29.19 0.4K
09:53 29.20 29.23 29.20 29.23 2.0K
09:54 29.27 29.27 29.25 29.25 2.9K
09:55 29.27 29.33 29.27 29.33 2.7K
09:56 29.31 29.32 29.31 29.32 1.1K
09:57 29.31 29.31 29.31 29.31 0.3K
09:59 29.32 29.32 29.30 29.30 0.7K
10:00 29.28 29.30 29.28 29.30 0.7K
10:01 29.27 29.31 29.27 29.31 1.8K
10:02 29.32 29.36 29.32 29.35 1.7K
10:03 29.35 29.35 29.32 29.32 0.5K
10:04 29.32 29.39 29.32 29.39 12.1K
10:06 29.44 29.44 29.44 29.44 0.2K
10:07 29.44 29.44 29.44 29.44 1.6K
10:08 29.46 29.46 29.45 29.45 0.4K
10:09 29.45 29.45 29.45 29.45 0.2K
10:10 29.48 29.48 29.48 29.48 0.8K
10:11 29.47 29.47 29.46 29.46 0.5K
10:12 29.48 29.48 29.46 29.46 1.2K
10:13 29.47 29.47 29.47 29.47 1.0K
10:14 29.51 29.53 29.51 29.53 3.2K
10:15 29.55 29.55 29.50 29.50 2.7K
10:16 29.49 29.49 29.49 29.49 1.6K
10:17 29.50 29.50 29.50 29.50 0.9K
10:18 29.50 29.51 29.50 29.51 0.6K
10:19 29.50 29.55 29.50 29.55 1.2K
10:20 29.56 29.59 29.56 29.59 0.7K
10:21 29.58 29.60 29.58 29.60 3.1K
10:23 29.60 29.61 29.59 29.59 0.9K
10:25 29.59 29.59 29.59 29.59 0.4K
10:26 29.59 29.59 29.59 29.59 1.1K
10:28 29.61 29.61 29.60 29.60 0.8K
10:29 29.58 29.58 29.58 29.58 0.5K
10:30 29.61 29.61 29.61 29.61 0.4K
10:31 29.57 29.57 29.57 29.57 1.0K
10:32 29.56 29.59 29.56 29.56 0.8K
10:33 29.55 29.56 29.55 29.56 1.0K
10:34 29.57 29.57 29.57 29.57 0.9K
10:35 29.54 29.54 29.52 29.52 0.4K
10:36 29.52 29.52 29.52 29.52 1.2K
10:38 29.48 29.48 29.48 29.48 0.5K
10:39 29.48 29.48 29.48 29.48 1.0K
10:41 29.48 29.49 29.48 29.49 2.0K
10:42 29.52 29.52 29.52 29.52 0.5K
10:43 29.50 29.54 29.50 29.54 1.9K
10:44 29.55 29.57 29.55 29.57 1.7K
10:45 29.57 29.57 29.57 29.57 0.6K
10:46 29.57 29.60 29.57 29.60 0.6K
10:47 29.59 29.60 29.57 29.59 4.1K
10:48 29.59 29.63 29.59 29.63 5.8K
10:49 29.62 29.63 29.60 29.60 1.6K
10:50 29.59 29.59 29.59 29.59 0.2K
10:51 29.59 29.62 29.59 29.62 1.2K
10:53 29.67 29.67 29.64 29.64 1.2K
10:54 29.63 29.63 29.62 29.62 1.1K
10:56 29.63 29.63 29.61 29.61 2.2K
10:57 29.60 29.60 29.58 29.58 0.5K
10:58 29.60 29.61 29.60 29.61 1.0K
10:59 29.63 29.63 29.61 29.61 0.6K
11:00 29.58 29.63 29.58 29.63 1.5K
11:01 29.63 29.63 29.63 29.63 0.6K
11:02 29.62 29.64 29.62 29.64 0.9K
11:03 29.62 29.62 29.62 29.62 26.8K
11:04 29.63 29.65 29.63 29.65 5.4K
11:05 29.64 29.64 29.64 29.64 1.3K
11:06 29.64 29.64 29.64 29.64 0.2K
11:07 29.65 29.69 29.65 29.65 5.0K
11:08 29.65 29.65 29.64 29.64 2.0K
11:10 29.61 29.63 29.61 29.63 0.9K
11:11 29.61 29.61 29.61 29.61 0.4K
11:12 29.61 29.63 29.61 29.63 1.1K
11:13 29.64 29.64 29.64 29.64 0.1K
11:14 29.65 29.65 29.64 29.64 1.2K
11:15 29.64 29.64 29.64 29.64 1.1K
11:16 29.67 29.67 29.67 29.67 0.5K
11:17 29.67 29.67 29.64 29.64 2.6K
11:18 29.65 29.65 29.63 29.63 1.4K
11:20 29.65 29.65 29.65 29.65 0.5K
11:21 29.65 29.65 29.65 29.65 0.1K
11:22 29.66 29.66 29.64 29.64 0.7K
11:23 29.63 29.65 29.63 29.65 1.4K
11:25 29.64 29.64 29.63 29.64 7.3K
11:26 29.64 29.66 29.64 29.65 1.8K
11:27 29.67 29.67 29.63 29.63 2.4K
11:29 29.63 29.64 29.63 29.64 1.4K
11:30 29.65 29.67 29.65 29.67 2.1K
11:31 29.66 29.66 29.66 29.66 0.1K
11:32 29.67 29.67 29.67 29.67 0.9K
11:34 29.68 29.69 29.68 29.69 0.5K
11:35 29.70 29.70 29.70 29.70 0.8K
11:36 29.72 29.72 29.72 29.72 0.2K
11:37 29.72 29.74 29.72 29.74 1.7K
11:38 29.73 29.73 29.73 29.73 0.8K
11:39 29.73 29.73 29.71 29.71 1.9K
11:41 29.72 29.72 29.72 29.72 0.3K
11:42 29.73 29.73 29.73 29.73 0.4K
11:43 29.73 29.73 29.73 29.73 0.2K
11:44 29.72 29.72 29.72 29.72 0.5K
11:45 29.71 29.71 29.71 29.71 0.3K
11:46 29.70 29.72 29.70 29.72 1.5K
11:47 29.73 29.73 29.73 29.73 0.4K
11:48 29.73 29.73 29.73 29.73 0.6K
11:52 29.70 29.70 29.70 29.70 0.7K
11:53 29.69 29.69 29.68 29.68 0.8K
11:54 29.68 29.68 29.68 29.68 0.6K
11:55 29.69 29.70 29.69 29.70 1.0K
11:56 29.69 29.69 29.69 29.69 0.7K
11:57 29.69 29.72 29.69 29.72 1.0K
11:58 29.72 29.72 29.71 29.71 0.2K
11:59 29.72 29.72 29.72 29.72 0.9K
12:00 29.72 29.72 29.72 29.72 0.2K
12:01 29.72 29.72 29.72 29.72 0.4K
12:02 29.72 29.74 29.72 29.74 0.8K
12:03 29.74 29.74 29.74 29.74 0.7K
12:04 29.73 29.73 29.73 29.73 0.5K
12:05 29.72 29.72 29.72 29.72 0.5K
12:07 29.68 29.68 29.68 29.68 0.4K
12:09 29.68 29.68 29.68 29.68 0.1K
12:10 29.69 29.71 29.69 29.71 1.0K
12:11 29.72 29.72 29.71 29.71 1.2K
12:12 29.73 29.73 29.73 29.73 0.3K
12:13 29.73 29.73 29.73 29.73 0.6K
12:15 29.72 29.72 29.72 29.72 0.5K
12:16 29.71 29.71 29.71 29.71 0.7K
12:17 29.70 29.70 29.68 29.68 10.1K
12:18 29.69 29.69 29.69 29.69 8.2K
12:19 29.65 29.65 29.65 29.65 3.0K
12:20 29.65 29.65 29.65 29.65 0.3K
12:21 29.63 29.63 29.63 29.63 0.8K
12:22 29.63 29.66 29.63 29.66 3.3K
12:23 29.66 29.66 29.66 29.66 0.8K
12:25 29.66 29.66 29.66 29.66 2.0K
12:29 29.66 29.66 29.66 29.66 0.2K
12:30 29.65 29.66 29.65 29.66 0.3K
12:31 29.66 29.66 29.66 29.66 1.9K
12:32 29.68 29.68 29.67 29.67 1.6K
12:33 29.67 29.67 29.67 29.67 2.6K
12:34 29.70 29.70 29.70 29.70 1.3K
12:35 29.70 29.70 29.69 29.69 1.2K
12:36 29.67 29.67 29.67 29.67 0.7K
12:37 29.67 29.67 29.67 29.67 1.7K
12:38 29.67 29.67 29.67 29.67 1.7K
12:39 29.69 29.69 29.68 29.68 2.3K
12:40 29.68 29.68 29.68 29.68 0.2K
12:41 29.68 29.69 29.68 29.69 0.4K
12:42 29.68 29.68 29.68 29.68 0.1K
12:43 29.68 29.69 29.66 29.66 0.9K
12:44 29.68 29.68 29.68 29.68 0.5K
12:45 29.69 29.69 29.69 29.69 0.5K
12:46 29.66 29.66 29.66 29.66 1.5K
12:47 29.66 29.66 29.66 29.66 1.2K
12:48 29.66 29.68 29.66 29.67 4.1K
12:49 29.67 29.67 29.67 29.67 1.6K
12:50 29.67 29.67 29.67 29.67 0.8K
12:51 29.67 29.67 29.67 29.67 0.7K
12:52 29.67 29.68 29.67 29.68 1.4K
12:54 29.67 29.67 29.67 29.67 0.4K
12:55 29.68 29.68 29.68 29.68 3.1K
12:56 29.68 29.69 29.68 29.69 1.6K
12:57 29.69 29.69 29.68 29.68 0.8K
12:58 29.68 29.68 29.68 29.68 0.3K
12:59 29.68 29.68 29.65 29.65 6.1K
13:00 29.66 29.66 29.65 29.65 0.8K
13:01 29.66 29.67 29.66 29.67 1.4K
13:02 29.68 29.68 29.68 29.68 0.4K
13:03 29.69 29.69 29.69 29.69 1.3K
13:05 29.70 29.70 29.70 29.70 1.7K
13:06 29.70 29.70 29.69 29.69 3.5K
13:09 29.65 29.65 29.64 29.64 1.8K
13:10 29.66 29.66 29.66 29.66 1.7K
13:11 29.67 29.67 29.67 29.67 1.6K
13:13 29.67 29.67 29.67 29.67 0.9K
13:14 29.67 29.67 29.65 29.65 3.0K
13:15 29.65 29.67 29.65 29.67 1.6K
13:17 29.67 29.67 29.67 29.67 0.3K
13:18 29.65 29.65 29.65 29.65 1.2K
13:19 29.65 29.65 29.65 29.65 1.9K
13:20 29.64 29.64 29.63 29.64 2.5K
13:21 29.65 29.65 29.65 29.65 0.4K
13:22 29.64 29.67 29.64 29.66 2.2K
13:24 29.67 29.68 29.67 29.68 0.6K
13:25 29.68 29.68 29.68 29.68 2.9K
13:26 29.68 29.69 29.68 29.68 3.0K
13:27 29.68 29.68 29.68 29.68 0.9K
13:28 29.69 29.69 29.69 29.69 2.6K
13:29 29.69 29.70 29.69 29.69 0.9K
13:30 29.70 29.70 29.70 29.70 0.3K
13:31 29.70 29.71 29.70 29.71 3.2K
13:32 29.73 29.73 29.73 29.73 0.3K
13:33 29.75 29.75 29.75 29.75 1.3K
13:34 29.75 29.75 29.74 29.74 1.5K
13:35 29.74 29.75 29.74 29.74 0.5K
13:36 29.74 29.74 29.74 29.74 0.3K
13:37 29.74 29.74 29.73 29.74 1.4K
13:39 29.75 29.78 29.75 29.78 7.9K
13:40 29.77 29.77 29.76 29.77 1.8K
13:41 29.79 29.79 29.79 29.79 0.6K
13:42 29.78 29.78 29.78 29.78 1.0K
13:43 29.78 29.80 29.78 29.80 1.2K
13:44 29.80 29.80 29.78 29.78 1.0K
13:45 29.79 29.79 29.79 29.79 0.2K
13:46 29.78 29.79 29.78 29.79 0.8K
13:47 29.79 29.79 29.79 29.79 0.8K
13:48 29.80 29.80 29.79 29.80 3.8K
13:49 29.80 29.80 29.80 29.80 0.5K
13:50 29.80 29.80 29.79 29.79 0.7K
13:51 29.78 29.78 29.78 29.78 1.2K
13:52 29.78 29.78 29.78 29.78 1.0K
13:54 29.79 29.79 29.79 29.79 1.2K
13:55 29.78 29.78 29.78 29.78 0.1K
13:56 29.78 29.80 29.78 29.80 4.2K
13:57 29.77 29.79 29.77 29.79 1.3K
13:58 29.78 29.78 29.78 29.78 0.3K
13:59 29.80 29.80 29.80 29.80 0.1K
14:00 29.80 29.83 29.80 29.83 6.2K
14:01 29.85 29.85 29.83 29.83 0.8K
14:02 29.84 29.84 29.84 29.84 0.1K
14:03 29.83 29.85 29.82 29.82 2.2K
14:04 29.80 29.82 29.80 29.82 0.3K
14:05 29.82 29.82 29.82 29.82 2.2K
14:06 29.83 29.86 29.83 29.86 10.5K
14:07 29.85 29.88 29.85 29.87 2.7K
14:08 29.85 29.87 29.85 29.87 1.1K
14:10 29.88 29.89 29.88 29.89 2.6K
14:11 29.90 29.90 29.90 29.90 0.9K
14:12 29.88 29.88 29.88 29.88 2.2K
14:14 29.88 29.88 29.88 29.88 0.8K
14:15 29.89 29.91 29.89 29.91 0.7K
14:16 29.91 29.91 29.91 29.91 0.6K
14:17 29.91 29.91 29.91 29.91 1.1K
14:18 29.91 29.91 29.91 29.91 0.8K
14:19 29.92 29.92 29.91 29.91 1.0K
14:20 29.92 29.92 29.91 29.92 2.9K
14:22 29.93 29.93 29.91 29.91 0.6K
14:23 29.90 29.90 29.90 29.90 0.2K
14:24 29.91 29.92 29.91 29.92 0.4K
14:25 29.90 29.90 29.90 29.90 1.3K
14:26 29.87 29.87 29.83 29.83 2.8K
14:27 29.83 29.86 29.83 29.86 1.7K
14:28 29.85 29.86 29.85 29.86 0.6K
14:29 29.86 29.86 29.85 29.86 0.8K
14:30 29.85 29.85 29.85 29.85 1.1K
14:32 29.83 29.84 29.83 29.84 0.8K
14:33 29.84 29.84 29.84 29.84 1.5K
14:34 29.86 29.86 29.85 29.85 2.3K
14:35 29.86 29.86 29.84 29.84 0.5K
14:36 29.84 29.84 29.84 29.84 1.1K
14:37 29.83 29.83 29.83 29.83 1.0K
14:38 29.81 29.81 29.81 29.81 0.3K
14:39 29.83 29.83 29.81 29.81 0.8K
14:40 29.81 29.82 29.81 29.81 2.5K
14:42 29.84 29.84 29.84 29.84 2.6K
14:43 29.85 29.85 29.85 29.85 1.1K
14:44 29.86 29.86 29.86 29.86 0.1K
14:45 29.85 29.85 29.85 29.85 1.2K
14:46 29.86 29.86 29.85 29.85 1.1K
14:48 29.85 29.87 29.85 29.87 8.5K
14:49 29.88 29.89 29.88 29.89 1.5K
14:50 29.89 29.89 29.89 29.89 0.1K
14:51 29.89 29.89 29.88 29.88 1.8K
14:52 29.87 29.88 29.87 29.88 1.0K
14:53 29.88 29.88 29.88 29.88 0.1K
14:54 29.88 29.88 29.88 29.88 0.6K
14:56 29.88 29.88 29.88 29.88 0.7K
14:57 29.86 29.87 29.86 29.87 1.2K
14:58 29.87 29.88 29.87 29.88 1.8K
14:59 29.87 29.87 29.87 29.87 1.6K
15:00 29.88 29.89 29.88 29.89 1.8K
15:01 29.90 29.90 29.89 29.90 6.9K
15:02 29.90 29.93 29.90 29.93 5.4K
15:03 29.95 29.96 29.95 29.95 1.1K
15:04 29.95 29.97 29.95 29.97 2.2K
15:05 29.99 29.99 29.99 29.99 0.4K
15:06 30.00 30.00 30.00 30.00 1.4K
15:07 30.00 30.00 30.00 30.00 1.0K
15:08 29.99 30.00 29.99 29.99 1.2K
15:09 30.00 30.00 30.00 30.00 0.8K
15:10 30.01 30.02 30.01 30.02 5.0K
15:11 30.02 30.03 30.02 30.02 1.7K
15:12 30.02 30.02 30.01 30.02 9.0K
15:13 30.03 30.03 30.03 30.03 0.7K
15:14 30.02 30.02 30.02 30.02 1.3K
15:15 30.01 30.01 30.01 30.01 1.6K
15:16 30.00 30.00 30.00 30.00 0.5K
15:17 30.02 30.02 30.01 30.01 1.3K
15:18 30.00 30.01 30.00 30.01 2.5K
15:19 30.02 30.02 30.02 30.02 0.8K
15:20 30.02 30.03 30.02 30.03 0.8K
15:21 30.03 30.05 30.03 30.03 5.4K
15:22 30.03 30.03 30.01 30.01 2.8K
15:23 30.02 30.02 30.01 30.01 0.5K
15:24 30.01 30.02 30.00 30.00 1.5K
15:25 30.00 30.00 29.98 29.98 1.2K
15:26 29.96 29.96 29.96 29.96 0.5K
15:27 29.98 29.98 29.98 29.98 1.0K
15:28 29.96 29.97 29.96 29.97 3.9K
15:29 29.98 29.98 29.97 29.97 2.6K
15:30 29.97 29.97 29.97 29.97 0.6K
15:31 29.96 29.99 29.96 29.99 5.0K
15:32 29.99 29.99 29.98 29.99 0.7K
15:33 29.99 29.99 29.98 29.98 4.7K
15:34 29.98 29.99 29.98 29.99 3.7K
15:35 29.99 29.99 29.99 29.99 0.9K
15:36 30.01 30.01 30.00 30.00 7.0K
15:37 30.00 30.01 30.00 30.01 5.4K
15:38 30.00 30.02 30.00 30.02 7.5K
15:39 30.03 30.05 30.02 30.05 2.6K
15:40 30.04 30.04 30.03 30.03 2.0K
15:41 30.02 30.02 30.02 30.02 0.3K
15:42 30.02 30.02 30.00 30.00 2.6K
15:43 30.01 30.01 30.00 30.01 1.0K
15:44 29.99 29.99 29.98 29.98 7.6K
15:45 29.99 30.00 29.99 30.00 3.3K
15:46 29.99 30.02 29.99 30.02 7.1K
15:47 30.01 30.02 30.01 30.02 1.4K
15:48 30.02 30.02 30.01 30.02 3.4K
15:49 30.01 30.01 30.00 30.01 5.0K
15:50 30.00 30.06 30.00 30.06 15.6K
15:51 30.05 30.06 30.05 30.06 20.8K
15:52 30.05 30.05 30.03 30.03 6.7K
15:53 30.03 30.03 30.02 30.02 2.1K
15:54 30.03 30.03 30.00 30.01 12.1K
15:55 30.02 30.07 30.02 30.07 17.5K
15:56 30.07 30.07 30.05 30.07 7.9K
15:57 30.06 30.06 30.04 30.04 9.9K
15:58 30.04 30.04 30.01 30.02 16.3K
15:59 30.02 30.08 30.02 30.05 199.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし