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 31.83 31.86 31.83 31.86 1.7K
09:31 31.81 31.81 31.81 31.81 1.5K
09:32 31.79 31.79 31.79 31.79 0.2K
09:36 31.67 31.67 31.67 31.67 0.8K
09:38 31.78 31.78 31.78 31.78 3.4K
09:41 31.75 31.75 31.72 31.72 1.2K
09:42 31.77 31.77 31.77 31.77 0.2K
09:43 31.88 31.88 31.87 31.87 2.7K
09:44 31.84 31.85 31.84 31.85 0.7K
09:45 31.86 31.86 31.86 31.86 1.0K
09:47 31.90 31.90 31.87 31.87 15.6K
09:48 31.90 31.90 31.90 31.90 0.8K
09:52 31.79 31.80 31.79 31.80 2.1K
10:00 31.81 31.81 31.81 31.81 1.4K
10:01 31.80 31.86 31.80 31.86 2.8K
10:03 31.80 31.80 31.79 31.79 0.5K
10:05 31.80 31.80 31.80 31.80 0.3K
10:07 31.82 31.82 31.82 31.82 0.5K
10:08 31.85 31.85 31.83 31.83 1.3K
10:09 31.84 31.84 31.84 31.84 0.2K
10:10 31.88 31.88 31.88 31.88 1.9K
10:18 31.88 31.88 31.88 31.88 0.3K
10:19 31.88 31.88 31.85 31.85 2.2K
10:21 31.87 31.89 31.87 31.89 0.6K
10:22 31.89 31.89 31.87 31.87 0.5K
10:24 31.87 31.87 31.87 31.87 0.4K
10:25 31.89 31.89 31.89 31.89 1.5K
10:28 31.82 31.82 31.82 31.82 0.5K
10:29 31.82 31.82 31.82 31.82 1.2K
10:34 31.83 31.83 31.83 31.83 1.0K
10:36 31.77 31.77 31.77 31.77 2.7K
10:40 31.77 31.79 31.77 31.79 2.4K
10:41 31.75 31.75 31.75 31.75 0.5K
10:42 31.75 31.75 31.75 31.75 1.0K
10:44 31.78 31.78 31.75 31.77 1.6K
10:45 31.77 31.77 31.77 31.77 2.3K
10:53 31.69 31.69 31.69 31.69 0.5K
10:56 31.71 31.71 31.71 31.71 1.0K
10:57 31.72 31.73 31.72 31.73 0.8K
10:58 31.75 31.75 31.75 31.75 0.5K
11:01 31.73 31.73 31.73 31.73 1.7K
11:05 31.76 31.76 31.76 31.76 1.5K
11:07 31.75 31.76 31.75 31.76 0.7K
11:08 31.78 31.78 31.78 31.78 1.6K
11:10 31.74 31.74 31.74 31.74 0.4K
11:11 31.73 31.73 31.73 31.73 0.2K
11:12 31.74 31.74 31.74 31.74 0.3K
11:13 31.75 31.77 31.75 31.77 1.0K
11:14 31.77 31.77 31.77 31.77 0.5K
11:16 31.75 31.75 31.74 31.74 0.6K
11:18 31.76 31.76 31.76 31.76 0.5K
11:20 31.78 31.79 31.78 31.79 0.6K
11:21 31.79 31.79 31.79 31.79 1.0K
11:24 31.79 31.79 31.79 31.79 1.5K
11:28 31.81 31.81 31.81 31.81 0.7K
11:31 31.81 31.81 31.81 31.81 0.2K
11:32 31.82 31.84 31.82 31.84 0.6K
11:33 31.84 31.84 31.84 31.84 1.0K
11:36 31.85 31.85 31.85 31.85 0.1K
11:37 31.87 31.87 31.87 31.87 0.4K
11:38 31.87 31.87 31.87 31.87 0.2K
11:39 31.85 31.85 31.85 31.85 0.1K
11:40 31.86 31.86 31.86 31.86 0.7K
11:44 31.87 31.88 31.87 31.88 0.5K
11:45 31.87 31.87 31.87 31.87 1.0K
11:47 31.84 31.84 31.84 31.84 0.1K
11:48 31.86 31.86 31.86 31.86 1.2K
11:51 31.89 31.89 31.89 31.89 2.7K
11:58 31.91 31.91 31.91 31.91 1.1K
12:05 31.90 31.90 31.90 31.90 0.1K
12:06 31.88 31.88 31.88 31.88 1.1K
12:08 31.88 31.88 31.88 31.88 0.3K
12:09 31.90 31.90 31.90 31.90 0.2K
12:11 31.90 31.90 31.90 31.90 0.9K
12:12 31.91 31.91 31.91 31.91 1.8K
12:13 31.91 31.91 31.91 31.91 0.1K
12:14 31.91 31.91 31.91 31.91 0.2K
12:15 31.93 31.93 31.93 31.93 0.6K
12:16 31.96 31.96 31.96 31.96 0.4K
12:17 31.95 31.95 31.95 31.95 1.7K
12:22 31.97 31.97 31.97 31.97 0.9K
12:23 31.99 31.99 31.98 31.98 1.4K
12:26 31.96 31.96 31.96 31.96 0.7K
12:29 31.96 31.96 31.96 31.96 0.7K
12:30 31.98 31.98 31.98 31.98 0.9K
12:31 31.95 31.96 31.95 31.96 0.7K
12:32 31.95 31.95 31.95 31.95 0.9K
12:35 31.98 31.98 31.98 31.98 0.1K
12:36 32.00 32.00 32.00 32.00 2.1K
12:38 32.02 32.03 32.02 32.03 0.5K
12:39 32.05 32.05 32.05 32.05 0.5K
12:40 32.04 32.05 32.04 32.05 2.0K
12:41 32.02 32.02 32.02 32.02 0.9K
12:42 32.04 32.04 32.04 32.04 0.4K
12:44 32.03 32.03 32.03 32.03 0.2K
12:46 32.06 32.06 32.06 32.06 1.0K
12:47 32.04 32.04 32.04 32.04 0.5K
12:50 32.04 32.04 32.04 32.04 0.9K
12:56 32.03 32.03 32.02 32.02 0.6K
12:57 32.02 32.02 32.02 32.02 0.2K
12:59 32.01 32.01 32.01 32.01 0.2K
13:00 32.00 32.00 32.00 32.00 0.7K
13:02 32.00 32.01 32.00 32.01 0.9K
13:03 32.02 32.02 32.02 32.02 0.7K
13:04 32.04 32.04 32.04 32.04 1.6K
13:06 32.04 32.04 32.03 32.03 1.8K
13:11 32.02 32.02 32.02 32.02 0.5K
13:14 32.05 32.05 32.05 32.05 2.6K
13:17 32.03 32.03 32.01 32.01 1.7K
13:19 31.97 31.97 31.97 31.97 1.3K
13:24 31.97 31.97 31.97 31.97 1.0K
13:26 31.95 31.96 31.95 31.96 1.3K
13:28 31.98 31.99 31.98 31.99 1.1K
13:30 31.99 31.99 31.99 31.99 0.3K
13:32 31.99 31.99 31.99 31.99 0.5K
13:35 32.00 32.00 32.00 32.00 0.5K
13:36 32.00 32.00 32.00 32.00 0.2K
13:37 32.00 32.00 31.99 32.00 0.8K
13:38 32.01 32.01 32.01 32.01 0.8K
13:39 32.01 32.02 32.01 32.02 0.3K
13:40 31.99 32.04 31.99 32.04 7.3K
13:41 32.03 32.03 32.03 32.03 7.9K
13:43 32.01 32.01 32.01 32.01 0.4K
13:44 32.03 32.03 32.03 32.03 1.5K
13:51 32.01 32.01 32.01 32.01 7.5K
13:52 32.01 32.01 32.01 32.01 2.9K
13:55 31.99 32.01 31.99 32.01 2.2K
13:57 32.03 32.03 32.03 32.03 3.9K
14:04 31.98 31.98 31.98 31.98 1.2K
14:06 31.94 31.96 31.93 31.96 3.3K
14:07 31.99 31.99 31.99 31.99 1.0K
14:08 31.98 31.99 31.98 31.99 8.8K
14:10 32.00 32.00 31.99 31.99 1.2K
14:14 31.98 31.99 31.98 31.99 1.6K
14:16 32.00 32.00 32.00 32.00 1.4K
14:19 31.99 32.00 31.98 32.00 2.4K
14:21 32.00 32.00 32.00 32.00 0.1K
14:22 31.99 32.03 31.99 32.03 4.4K
14:23 32.03 32.05 32.03 32.05 4.0K
14:24 32.05 32.05 32.03 32.03 5.9K
14:28 32.07 32.07 32.07 32.07 0.9K
14:29 32.07 32.07 32.07 32.07 0.3K
14:31 32.07 32.07 32.07 32.07 0.3K
14:32 32.07 32.07 32.07 32.07 0.2K
14:33 32.08 32.08 32.08 32.08 1.5K
14:34 32.08 32.10 32.08 32.10 1.3K
14:35 32.09 32.09 32.09 32.09 2.5K
14:36 32.07 32.07 32.07 32.07 0.6K
14:39 32.05 32.07 32.05 32.07 2.0K
14:40 32.05 32.05 32.05 32.05 0.4K
14:41 32.06 32.07 32.06 32.07 1.1K
14:42 32.05 32.05 32.05 32.05 1.7K
14:44 32.07 32.07 32.07 32.07 0.5K
14:45 32.05 32.05 32.05 32.05 2.1K
14:46 32.04 32.04 32.01 32.01 9.1K
14:47 32.02 32.02 32.02 32.02 0.5K
14:48 31.99 31.99 31.99 31.99 1.1K
14:49 31.96 31.96 31.96 31.96 0.4K
14:50 31.97 31.97 31.96 31.96 6.0K
14:51 31.96 31.98 31.96 31.98 2.9K
14:53 31.97 31.97 31.97 31.97 1.4K
14:54 32.00 32.00 32.00 32.00 0.3K
14:55 32.01 32.01 32.01 32.01 1.7K
14:57 32.00 32.00 32.00 32.00 1.0K
14:59 31.99 32.01 31.99 32.01 2.2K
15:00 32.00 32.00 31.99 31.99 1.5K
15:01 32.02 32.02 32.02 32.02 1.8K
15:02 32.03 32.03 32.03 32.03 1.4K
15:05 31.97 31.97 31.97 31.97 0.3K
15:07 31.94 31.94 31.94 31.94 0.6K
15:08 31.95 31.95 31.95 31.95 1.5K
15:09 31.97 31.97 31.97 31.97 8.2K
15:10 31.99 31.99 31.99 31.99 0.5K
15:12 31.96 31.97 31.96 31.97 3.8K
15:15 31.94 31.94 31.94 31.94 14.6K
15:16 31.95 31.96 31.95 31.96 2.6K
15:19 31.95 31.95 31.95 31.95 1.4K
15:20 31.95 31.95 31.95 31.95 0.9K
15:21 31.97 31.97 31.97 31.97 0.9K
15:22 31.98 31.98 31.98 31.98 0.9K
15:23 31.98 31.98 31.97 31.97 1.2K
15:24 31.96 31.96 31.96 31.96 0.3K
15:25 31.95 31.95 31.95 31.95 1.6K
15:27 31.92 31.93 31.92 31.93 2.9K
15:28 31.92 31.92 31.92 31.92 1.1K
15:29 31.92 31.92 31.92 31.92 0.2K
15:30 31.91 31.93 31.91 31.93 3.5K
15:32 31.92 31.94 31.92 31.93 3.3K
15:33 31.93 31.93 31.92 31.92 2.5K
15:34 31.90 31.90 31.90 31.90 1.9K
15:35 31.90 31.90 31.90 31.90 1.0K
15:36 31.91 31.91 31.90 31.90 2.0K
15:37 31.90 31.90 31.90 31.90 1.2K
15:38 31.90 31.90 31.89 31.89 1.6K
15:39 31.89 31.89 31.86 31.86 2.7K
15:40 31.85 31.85 31.85 31.85 0.6K
15:41 31.84 31.85 31.84 31.85 3.1K
15:42 31.86 31.87 31.86 31.87 1.2K
15:43 31.87 31.87 31.87 31.87 1.6K
15:45 31.89 31.89 31.89 31.89 0.9K
15:46 31.90 31.92 31.90 31.92 2.5K
15:47 31.91 31.92 31.91 31.91 2.1K
15:48 31.93 31.93 31.93 31.93 0.8K
15:49 31.93 31.93 31.90 31.90 2.5K
15:50 31.92 31.93 31.92 31.93 4.2K
15:51 31.95 31.95 31.92 31.92 3.0K
15:52 31.89 31.91 31.89 31.90 5.0K
15:53 31.92 31.93 31.92 31.93 4.0K
15:54 31.93 31.94 31.93 31.94 3.1K
15:55 31.94 31.94 31.91 31.92 11.8K
15:56 31.94 31.94 31.93 31.94 6.5K
15:57 31.94 31.96 31.94 31.96 8.5K
15:58 31.96 31.97 31.96 31.97 23.5K
15:59 31.96 31.96 31.93 31.93 298.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし