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 31.87 31.87 31.87 31.87 4.2K
09:31 31.94 31.94 31.94 31.94 0.5K
09:36 32.02 32.10 32.02 32.10 0.4K
09:39 32.09 32.09 32.09 32.09 0.3K
09:40 32.10 32.10 32.05 32.05 1.7K
09:42 32.11 32.11 32.07 32.07 0.4K
09:43 32.11 32.15 32.11 32.15 2.1K
09:44 32.20 32.22 32.20 32.22 0.9K
09:45 32.23 32.23 32.22 32.22 0.6K
09:46 32.27 32.27 32.27 32.27 1.0K
09:48 32.25 32.25 32.25 32.24 0.7K
09:49 32.22 32.22 32.22 32.22 1.2K
09:54 32.21 32.21 32.21 32.21 0.7K
09:55 32.18 32.18 32.18 32.18 3.7K
09:57 32.08 32.08 32.08 32.08 1.1K
09:59 32.11 32.11 32.10 32.10 0.5K
10:00 32.09 32.10 32.09 32.10 1.6K
10:01 32.07 32.07 32.05 32.05 1.6K
10:03 32.03 32.03 32.00 32.00 13.9K
10:04 31.97 31.97 31.97 31.97 0.2K
10:05 32.02 32.02 32.02 32.02 1.3K
10:06 32.09 32.09 32.09 32.09 0.5K
10:07 32.07 32.07 32.07 32.07 0.9K
10:08 32.03 32.03 32.03 32.03 0.9K
10:10 32.06 32.09 32.06 32.09 0.8K
10:11 32.07 32.07 32.07 32.07 0.5K
10:12 32.05 32.06 32.05 32.06 2.8K
10:15 32.09 32.09 32.09 32.09 0.5K
10:16 32.08 32.08 32.07 32.07 1.4K
10:18 32.05 32.05 32.05 32.05 0.4K
10:19 32.08 32.08 32.07 32.07 1.7K
10:22 32.07 32.07 32.07 32.07 1.6K
10:25 32.09 32.10 32.09 32.10 1.4K
10:26 32.06 32.06 32.06 32.06 1.2K
10:28 32.05 32.05 32.05 32.05 1.1K
10:31 32.00 32.00 32.00 32.00 0.4K
10:32 32.00 32.00 32.00 32.00 0.5K
10:33 32.00 32.00 32.00 32.00 2.1K
10:36 32.00 32.00 32.00 32.00 2.1K
10:38 31.94 31.94 31.94 31.94 0.5K
10:40 31.93 31.95 31.93 31.95 0.9K
10:41 31.94 31.94 31.94 31.94 0.3K
10:42 31.96 31.96 31.96 31.96 0.9K
10:44 31.94 31.94 31.94 31.94 1.3K
10:45 31.93 31.93 31.93 31.93 0.3K
10:46 31.96 31.96 31.96 31.96 0.3K
10:48 31.94 31.95 31.94 31.95 0.6K
10:50 31.96 31.96 31.96 31.96 0.6K
10:51 31.96 31.96 31.96 31.96 0.3K
10:52 31.99 31.99 31.99 31.99 0.5K
10:53 32.01 32.01 32.01 32.01 1.1K
10:54 32.01 32.01 32.01 32.01 0.5K
10:56 32.01 32.07 32.01 32.07 1.6K
10:58 32.05 32.05 32.05 32.05 0.5K
11:00 32.07 32.07 32.07 32.07 0.6K
11:01 32.10 32.10 32.10 32.10 0.8K
11:03 32.09 32.09 32.07 32.07 0.4K
11:04 32.07 32.08 32.07 32.08 0.8K
11:05 32.07 32.07 32.06 32.06 1.3K
11:06 32.06 32.08 32.05 32.05 2.8K
11:07 32.06 32.06 32.04 32.04 5.5K
11:12 32.08 32.08 32.08 32.08 0.8K
11:15 32.06 32.06 32.06 32.06 0.6K
11:16 32.06 32.06 32.06 32.06 0.7K
11:17 32.08 32.11 32.08 32.11 1.5K
11:19 32.14 32.14 32.11 32.11 2.8K
11:21 32.10 32.10 32.10 32.10 0.8K
11:25 32.12 32.12 32.12 32.12 1.4K
11:26 32.11 32.11 32.11 32.11 0.4K
11:27 32.11 32.11 32.11 32.11 1.5K
11:31 32.07 32.07 32.07 32.07 0.3K
11:32 32.07 32.07 32.07 32.07 0.9K
11:33 32.06 32.06 32.06 32.06 0.9K
11:34 32.06 32.06 32.06 32.06 0.6K
11:37 32.04 32.04 32.04 32.04 1.8K
11:38 32.04 32.04 32.04 32.04 1.7K
11:39 32.06 32.07 32.06 32.07 2.2K
11:41 32.02 32.02 32.02 32.02 1.9K
11:45 32.02 32.02 32.02 32.02 0.9K
11:48 32.01 32.01 32.01 32.01 0.9K
11:50 32.02 32.03 32.02 32.03 4.6K
11:55 32.01 32.01 32.01 32.01 2.9K
11:57 32.00 32.00 31.98 31.98 3.2K
12:02 31.95 31.95 31.95 31.95 0.7K
12:04 31.94 31.94 31.94 31.94 0.8K
12:05 31.94 31.95 31.94 31.95 1.1K
12:06 31.95 31.95 31.95 31.95 0.2K
12:07 31.95 31.95 31.95 31.95 2.2K
12:08 31.97 31.97 31.96 31.96 1.5K
12:09 31.97 31.97 31.97 31.97 0.5K
12:10 32.00 32.00 32.00 32.00 0.2K
12:11 32.00 32.00 32.00 32.00 0.8K
12:13 31.99 31.99 31.97 31.97 0.9K
12:15 31.99 31.99 31.99 31.99 0.3K
12:16 31.99 31.99 31.99 31.99 8.9K
12:17 32.00 32.00 32.00 32.00 1.4K
12:19 32.01 32.01 32.01 32.01 1.4K
12:22 32.01 32.01 31.98 31.98 1.7K
12:24 31.99 31.99 31.99 31.99 0.8K
12:26 31.97 31.97 31.97 31.97 1.0K
12:27 31.97 31.97 31.97 31.97 0.7K
12:28 31.97 31.98 31.97 31.98 2.2K
12:30 32.01 32.01 32.01 32.01 0.4K
12:31 32.01 32.01 32.01 32.01 0.6K
12:32 32.01 32.01 32.00 32.00 0.9K
12:34 31.98 32.00 31.98 32.00 1.4K
12:37 32.01 32.01 32.01 32.01 1.8K
12:40 31.98 31.98 31.98 31.98 1.0K
12:41 32.01 32.03 32.01 32.03 1.2K
12:42 32.01 32.01 32.01 32.01 0.6K
12:43 32.00 32.00 32.00 32.00 0.9K
12:44 31.98 31.98 31.98 31.98 0.3K
12:45 31.98 31.98 31.98 31.98 0.3K
12:46 32.00 32.00 31.99 31.99 1.5K
12:47 32.00 32.00 32.00 32.00 2.8K
12:48 32.00 32.00 32.00 32.00 2.7K
12:52 32.07 32.07 32.07 32.07 0.6K
12:53 32.06 32.06 32.06 32.06 0.5K
12:55 32.04 32.04 32.04 32.04 1.5K
12:56 32.06 32.06 32.06 32.06 2.0K
12:59 32.09 32.11 32.08 32.11 4.6K
13:00 32.09 32.09 32.09 32.09 2.4K
13:01 32.09 32.09 32.09 32.09 1.2K
13:02 32.04 32.08 32.04 32.08 2.8K
13:03 32.08 32.08 32.08 32.08 0.4K
13:04 32.11 32.11 32.09 32.09 3.1K
13:08 32.19 32.19 32.19 32.19 0.3K
13:09 32.18 32.18 32.16 32.16 2.6K
13:10 32.14 32.14 32.14 32.14 0.6K
13:11 32.17 32.17 32.17 32.17 2.8K
13:16 32.16 32.16 32.16 32.16 0.5K
13:17 32.13 32.13 32.11 32.11 4.0K
13:20 32.13 32.14 32.13 32.14 3.6K
13:23 32.15 32.15 32.15 32.15 0.7K
13:28 32.15 32.15 32.15 32.15 0.7K
13:29 32.15 32.15 32.15 32.15 0.2K
13:30 32.14 32.17 32.14 32.17 8.1K
13:31 32.17 32.18 32.17 32.18 0.9K
13:33 32.19 32.19 32.19 32.19 0.5K
13:34 32.20 32.20 32.20 32.20 0.6K
13:35 32.21 32.21 32.21 32.21 1.2K
13:38 32.23 32.24 32.23 32.24 0.8K
13:39 32.24 32.24 32.23 32.23 1.7K
13:40 32.23 32.23 32.20 32.20 3.1K
13:49 32.18 32.18 32.18 32.18 0.6K
13:51 32.19 32.19 32.19 32.19 1.2K
13:55 32.18 32.18 32.18 32.18 0.4K
13:56 32.17 32.17 32.17 32.17 1.0K
13:58 32.17 32.17 32.17 32.17 0.8K
14:00 32.16 32.16 32.16 32.16 0.3K
14:01 32.16 32.16 32.16 32.16 1.0K
14:02 32.14 32.14 32.14 32.14 0.8K
14:05 32.13 32.13 32.13 32.13 0.4K
14:06 32.12 32.12 32.11 32.11 2.2K
14:07 32.11 32.12 32.11 32.12 3.4K
14:10 32.11 32.11 32.11 32.11 0.4K
14:11 32.11 32.11 32.10 32.10 1.2K
14:12 32.08 32.09 32.08 32.09 1.0K
14:13 32.10 32.10 32.10 32.10 0.5K
14:14 32.12 32.12 32.12 32.12 0.5K
14:16 32.12 32.12 32.12 32.12 0.7K
14:18 32.11 32.11 32.11 32.11 0.8K
14:19 32.10 32.10 32.10 32.10 0.3K
14:20 32.08 32.08 32.08 32.08 4.1K
14:22 32.09 32.09 32.09 32.09 0.9K
14:23 32.08 32.08 32.08 32.08 0.8K
14:24 32.08 32.08 32.08 32.08 1.5K
14:25 32.06 32.06 32.06 32.06 0.6K
14:26 32.09 32.09 32.09 32.09 1.2K
14:27 32.10 32.10 32.10 32.10 1.2K
14:28 32.08 32.08 32.08 32.08 0.6K
14:29 32.07 32.07 32.07 32.07 0.5K
14:31 32.07 32.09 32.07 32.09 7.0K
14:32 32.09 32.09 32.09 32.09 0.4K
14:33 32.09 32.09 32.08 32.08 2.2K
14:34 32.08 32.08 32.08 32.08 1.9K
14:35 32.09 32.09 32.09 32.09 0.5K
14:38 32.10 32.11 32.10 32.11 1.1K
14:39 32.12 32.12 32.12 32.12 0.6K
14:41 32.11 32.11 32.07 32.07 2.8K
14:43 32.12 32.12 32.12 32.12 1.5K
14:45 32.11 32.11 32.11 32.11 0.4K
14:47 32.12 32.13 32.12 32.13 0.8K
14:48 32.13 32.15 32.13 32.15 1.2K
14:49 32.13 32.13 32.13 32.13 0.2K
14:50 32.12 32.16 32.12 32.16 7.4K
14:54 32.17 32.17 32.17 32.17 2.0K
14:55 32.17 32.17 32.17 32.17 2.0K
14:56 32.17 32.17 32.17 32.17 0.4K
14:57 32.15 32.15 32.14 32.14 1.2K
14:58 32.14 32.14 32.14 32.14 0.9K
14:59 32.14 32.14 32.13 32.13 2.2K
15:00 32.14 32.14 32.14 32.14 0.9K
15:01 32.15 32.15 32.15 32.15 0.9K
15:02 32.16 32.16 32.14 32.14 1.1K
15:03 32.15 32.17 32.15 32.17 1.3K
15:04 32.16 32.16 32.13 32.13 5.0K
15:06 32.14 32.14 32.14 32.14 0.5K
15:07 32.13 32.13 32.11 32.11 1.3K
15:08 32.11 32.13 32.11 32.13 1.5K
15:10 32.13 32.13 32.12 32.13 10.4K
15:11 32.14 32.14 32.14 32.14 1.3K
15:12 32.08 32.08 32.08 32.08 0.5K
15:13 32.09 32.12 32.09 32.12 1.1K
15:14 32.14 32.14 32.13 32.13 4.9K
15:16 32.14 32.14 32.14 32.14 0.7K
15:17 32.12 32.12 32.12 32.12 0.4K
15:19 32.12 32.12 32.12 32.12 0.9K
15:20 32.10 32.10 32.10 32.10 0.8K
15:21 32.09 32.09 32.09 32.09 0.9K
15:23 32.10 32.10 32.10 32.10 1.8K
15:24 32.09 32.09 32.09 32.09 1.2K
15:25 32.08 32.08 32.08 32.08 1.9K
15:28 32.09 32.09 32.09 32.09 1.0K
15:29 32.08 32.08 32.08 32.08 2.2K
15:30 32.10 32.10 32.10 32.10 1.2K
15:31 32.12 32.13 32.12 32.13 1.6K
15:32 32.13 32.13 32.13 32.13 0.7K
15:33 32.14 32.15 32.14 32.15 2.6K
15:34 32.15 32.18 32.15 32.18 4.5K
15:35 32.17 32.20 32.17 32.20 4.6K
15:36 32.20 32.21 32.20 32.21 3.5K
15:38 32.20 32.20 32.20 32.20 4.4K
15:39 32.21 32.21 32.21 32.21 1.9K
15:41 32.22 32.22 32.20 32.21 3.9K
15:42 32.20 32.22 32.20 32.22 1.7K
15:43 32.22 32.23 32.22 32.23 1.2K
15:45 32.21 32.21 32.21 32.21 1.5K
15:46 32.22 32.22 32.20 32.20 5.2K
15:47 32.21 32.22 32.21 32.22 4.3K
15:48 32.22 32.22 32.22 32.22 1.9K
15:49 32.22 32.23 32.20 32.23 5.4K
15:50 32.24 32.24 32.18 32.21 4.2K
15:51 32.21 32.23 32.20 32.22 3.6K
15:52 32.21 32.23 32.21 32.23 3.0K
15:53 32.23 32.23 32.20 32.21 6.0K
15:54 32.21 32.21 32.21 32.21 1.7K
15:55 32.20 32.26 32.19 32.26 8.5K
15:56 32.24 32.26 32.23 32.25 7.3K
15:57 32.25 32.26 32.25 32.25 3.6K
15:58 32.25 32.25 32.19 32.22 19.1K
15:59 32.22 32.22 32.20 32.20 128.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし