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 32.32 32.32 32.27 32.27 13.0K
09:31 32.39 32.39 32.39 32.39 0.2K
09:32 32.39 32.39 32.29 32.28 0.9K
09:33 32.39 32.41 32.30 32.41 5.9K
09:34 32.36 32.36 32.35 32.35 0.8K
09:35 32.36 32.42 32.36 32.42 2.6K
09:36 32.43 32.43 32.43 32.42 0.2K
09:38 32.41 32.41 32.41 32.41 0.3K
09:39 32.41 32.51 32.41 32.48 3.8K
09:40 32.54 32.54 32.52 32.52 0.6K
09:41 32.55 32.57 32.55 32.57 4.2K
09:43 32.66 32.66 32.66 32.66 1.3K
09:44 32.70 32.70 32.69 32.69 2.1K
09:45 32.69 32.69 32.62 32.62 3.9K
09:46 32.61 32.62 32.61 32.62 2.0K
09:48 32.58 32.58 32.58 32.58 1.6K
09:49 32.59 32.63 32.59 32.63 2.8K
09:51 32.63 32.63 32.60 32.60 2.7K
09:52 32.64 32.64 32.59 32.59 2.5K
09:53 32.56 32.60 32.56 32.60 1.4K
09:54 32.59 32.59 32.59 32.59 0.7K
09:55 32.58 32.58 32.58 32.58 0.4K
09:57 32.53 32.53 32.53 32.53 0.1K
09:58 32.59 32.59 32.59 32.59 1.2K
09:59 32.59 32.59 32.59 32.59 0.4K
10:00 32.59 32.59 32.59 32.59 0.3K
10:01 32.66 32.66 32.58 32.58 8.1K
10:02 32.58 32.58 32.57 32.57 0.9K
10:03 32.52 32.56 32.52 32.56 3.2K
10:04 32.54 32.54 32.53 32.53 7.4K
10:05 32.54 32.60 32.54 32.60 10.2K
10:06 32.60 32.60 32.57 32.57 3.9K
10:08 32.59 32.59 32.59 32.59 2.6K
10:09 32.59 32.59 32.59 32.59 0.7K
10:10 32.61 32.61 32.61 32.61 0.2K
10:11 32.61 32.61 32.55 32.56 7.6K
10:13 32.60 32.62 32.60 32.62 0.8K
10:15 32.63 32.63 32.62 32.62 0.8K
10:16 32.61 32.61 32.61 32.61 0.6K
10:17 32.63 32.63 32.63 32.63 0.6K
10:19 32.62 32.62 32.62 32.62 0.8K
10:20 32.69 32.74 32.69 32.74 2.3K
10:21 32.72 32.72 32.72 32.72 0.7K
10:22 32.74 32.75 32.74 32.75 1.5K
10:23 32.73 32.74 32.73 32.74 2.6K
10:24 32.72 32.74 32.72 32.74 0.9K
10:25 32.71 32.71 32.71 32.71 2.1K
10:26 32.71 32.71 32.69 32.69 3.6K
10:27 32.72 32.72 32.72 32.72 0.8K
10:28 32.72 32.72 32.72 32.72 1.3K
10:29 32.71 32.72 32.71 32.72 1.3K
10:30 32.74 32.75 32.74 32.75 1.5K
10:31 32.75 32.75 32.71 32.71 5.0K
10:32 32.71 32.71 32.71 32.71 0.8K
10:33 32.71 32.75 32.70 32.70 12.1K
10:34 32.68 32.68 32.68 32.68 2.0K
10:35 32.66 32.66 32.65 32.65 1.0K
10:36 32.65 32.65 32.60 32.60 1.5K
10:37 32.58 32.60 32.58 32.60 1.8K
10:38 32.63 32.63 32.63 32.63 0.6K
10:39 32.66 32.66 32.66 32.66 0.2K
10:41 32.63 32.68 32.63 32.68 2.1K
10:43 32.63 32.63 32.63 32.63 0.3K
10:44 32.62 32.63 32.62 32.63 2.0K
10:47 32.58 32.59 32.58 32.59 3.0K
10:48 32.57 32.60 32.57 32.60 2.9K
10:49 32.62 32.62 32.62 32.62 0.4K
10:50 32.64 32.64 32.64 32.64 0.6K
10:51 32.60 32.60 32.60 32.60 1.1K
10:52 32.60 32.60 32.58 32.58 1.1K
10:53 32.60 32.61 32.60 32.61 1.4K
10:54 32.61 32.61 32.61 32.61 0.3K
10:55 32.60 32.60 32.60 32.60 0.6K
10:56 32.61 32.61 32.61 32.60 0.4K
10:57 32.64 32.66 32.64 32.66 1.8K
10:59 32.67 32.67 32.67 32.67 0.5K
11:00 32.67 32.70 32.64 32.70 2.0K
11:01 32.70 32.70 32.70 32.70 0.4K
11:02 32.71 32.73 32.71 32.73 0.9K
11:03 32.70 32.70 32.69 32.70 3.9K
11:04 32.71 32.71 32.71 32.71 1.9K
11:05 32.76 32.78 32.76 32.78 4.1K
11:06 32.78 32.78 32.77 32.77 1.6K
11:07 32.77 32.77 32.77 32.77 0.5K
11:08 32.78 32.78 32.76 32.76 0.8K
11:09 32.77 32.78 32.77 32.78 11.8K
11:10 32.76 32.76 32.76 32.76 0.9K
11:11 32.78 32.81 32.78 32.81 3.9K
11:12 32.81 32.81 32.81 32.81 0.4K
11:13 32.82 32.82 32.82 32.82 0.6K
11:15 32.82 32.82 32.82 32.82 0.4K
11:16 32.82 32.82 32.82 32.82 2.2K
11:18 32.84 32.84 32.84 32.84 2.1K
11:19 32.84 32.84 32.84 32.84 0.8K
11:21 32.85 32.85 32.85 32.85 0.3K
11:22 32.84 32.86 32.84 32.86 2.6K
11:24 32.84 32.84 32.84 32.84 1.5K
11:25 32.84 32.84 32.84 32.84 1.1K
11:26 32.86 32.86 32.86 32.86 1.8K
11:27 32.82 32.82 32.80 32.80 2.4K
11:28 32.82 32.82 32.82 32.82 0.9K
11:30 32.83 32.84 32.83 32.84 0.8K
11:31 32.81 32.84 32.81 32.82 2.5K
11:33 32.80 32.80 32.80 32.80 0.2K
11:34 32.82 32.82 32.76 32.76 4.2K
11:35 32.76 32.79 32.76 32.79 0.9K
11:36 32.80 32.85 32.80 32.83 3.3K
11:37 32.86 32.86 32.85 32.85 1.8K
11:38 32.85 32.87 32.85 32.87 5.7K
11:40 32.87 32.89 32.87 32.89 3.1K
11:41 32.89 32.90 32.89 32.90 2.2K
11:42 32.93 32.93 32.93 32.93 1.1K
11:44 32.94 32.94 32.94 32.94 0.7K
11:46 32.96 32.96 32.96 32.96 1.3K
11:47 32.96 32.96 32.93 32.93 1.8K
11:48 32.92 32.92 32.92 32.92 1.3K
11:50 32.92 32.92 32.86 32.85 3.6K
11:51 32.86 32.86 32.86 32.86 1.5K
11:52 32.86 32.86 32.86 32.85 1.6K
11:53 32.85 32.87 32.85 32.87 2.2K
11:54 32.86 32.86 32.85 32.86 2.4K
11:55 32.88 32.88 32.88 32.88 1.6K
11:56 32.89 32.89 32.89 32.89 0.2K
11:57 32.89 32.90 32.89 32.90 1.5K
11:58 32.91 32.91 32.90 32.90 1.4K
11:59 32.90 32.90 32.90 32.90 0.9K
12:01 32.90 32.90 32.86 32.88 10.6K
12:02 32.87 32.88 32.87 32.88 13.0K
12:03 32.88 32.88 32.88 32.88 0.8K
12:04 32.88 32.88 32.88 32.88 0.2K
12:05 32.88 32.92 32.88 32.92 6.6K
12:07 32.92 32.92 32.92 32.92 0.4K
12:08 32.94 32.94 32.94 32.94 0.7K
12:09 32.92 32.94 32.91 32.91 2.8K
12:10 32.92 32.92 32.92 32.92 1.1K
12:11 32.93 32.93 32.93 32.93 7.1K
12:12 32.91 32.91 32.91 32.91 1.0K
12:15 32.90 32.90 32.90 32.90 0.6K
12:16 32.91 32.91 32.91 32.91 0.6K
12:19 32.91 32.91 32.89 32.89 1.0K
12:20 32.89 32.89 32.89 32.89 0.3K
12:21 32.90 32.90 32.90 32.90 0.9K
12:22 32.91 32.94 32.91 32.94 2.6K
12:23 32.94 32.94 32.94 32.94 0.5K
12:24 32.94 32.94 32.94 32.94 1.1K
12:25 32.94 32.94 32.92 32.92 1.7K
12:26 32.92 32.92 32.89 32.89 2.0K
12:27 32.89 32.90 32.89 32.90 2.4K
12:29 32.91 32.91 32.90 32.90 4.1K
12:32 32.91 32.91 32.91 32.91 0.5K
12:33 32.90 32.90 32.90 32.90 1.8K
12:34 32.90 32.90 32.90 32.90 0.5K
12:35 32.89 32.90 32.88 32.90 4.1K
12:36 32.89 32.89 32.89 32.89 1.3K
12:38 32.90 32.90 32.90 32.90 1.0K
12:39 32.91 32.91 32.91 32.91 0.3K
12:40 32.90 32.91 32.90 32.91 1.6K
12:41 32.90 32.90 32.90 32.90 3.1K
12:42 32.89 32.89 32.89 32.89 2.8K
12:43 32.86 32.86 32.86 32.86 1.9K
12:44 32.86 32.87 32.86 32.87 0.9K
12:45 32.88 32.89 32.88 32.89 1.2K
12:47 32.90 32.90 32.90 32.90 1.5K
12:49 32.90 32.91 32.90 32.91 1.3K
12:50 32.90 32.92 32.90 32.92 1.2K
12:51 32.92 32.92 32.92 32.92 0.5K
12:52 32.93 32.93 32.93 32.93 0.1K
12:53 32.94 32.94 32.94 32.94 1.0K
12:54 32.95 32.96 32.95 32.96 0.8K
12:55 32.96 32.96 32.96 32.96 1.1K
12:56 32.93 32.93 32.93 32.93 2.6K
12:57 32.94 32.94 32.94 32.94 1.7K
12:59 32.93 32.93 32.93 32.93 0.6K
13:00 32.93 32.93 32.93 32.93 1.7K
13:01 32.93 32.93 32.93 32.93 0.7K
13:02 32.94 32.94 32.94 32.94 0.5K
13:03 32.95 32.95 32.95 32.95 0.8K
13:04 32.96 32.96 32.96 32.96 0.6K
13:06 32.96 32.98 32.96 32.98 1.5K
13:07 32.98 32.98 32.98 32.98 0.8K
13:08 33.00 33.00 33.00 33.00 0.9K
13:09 32.99 33.00 32.99 33.00 2.0K
13:10 33.00 33.00 33.00 32.99 5.3K
13:11 33.00 33.00 33.00 33.00 0.6K
13:13 33.00 33.00 33.00 33.00 1.3K
13:14 33.00 33.00 33.00 33.00 0.6K
13:15 33.01 33.01 33.00 33.00 0.2K
13:16 32.99 32.99 32.98 32.98 4.8K
13:17 32.98 32.98 32.97 32.97 1.8K
13:21 32.98 32.98 32.98 32.98 0.7K
13:24 32.98 32.98 32.97 32.97 0.6K
13:25 32.97 32.97 32.97 32.97 0.2K
13:26 32.97 32.97 32.97 32.97 1.1K
13:29 32.99 32.99 32.99 32.99 1.2K
13:30 32.99 32.99 32.99 32.99 0.7K
13:31 33.00 33.01 32.98 32.98 4.1K
13:33 32.96 32.96 32.96 32.96 0.8K
13:34 32.96 32.96 32.96 32.96 0.3K
13:35 32.94 32.94 32.94 32.94 1.0K
13:36 32.94 32.94 32.94 32.94 0.3K
13:37 32.91 32.91 32.91 32.91 1.2K
13:38 32.91 32.91 32.87 32.88 1.4K
13:39 32.88 32.88 32.88 32.88 0.8K
13:40 32.88 32.88 32.88 32.88 0.3K
13:41 32.88 32.88 32.88 32.88 0.7K
13:43 32.89 32.89 32.89 32.89 1.3K
13:44 32.88 32.88 32.88 32.88 1.6K
13:45 32.87 32.88 32.87 32.88 1.4K
13:50 32.88 32.88 32.86 32.86 0.8K
13:51 32.85 32.85 32.85 32.85 0.5K
13:52 32.87 32.87 32.87 32.87 0.4K
13:53 32.87 32.87 32.86 32.86 1.3K
13:54 32.85 32.85 32.85 32.85 0.5K
13:55 32.85 32.87 32.85 32.85 2.5K
13:57 32.85 32.85 32.85 32.85 0.1K
13:58 32.85 32.85 32.85 32.85 0.1K
13:59 32.85 32.85 32.85 32.85 1.4K
14:00 32.85 32.85 32.85 32.85 2.1K
14:01 32.84 32.85 32.84 32.85 1.1K
14:02 32.85 32.85 32.85 32.85 1.4K
14:03 32.86 32.86 32.86 32.86 1.0K
14:04 32.85 32.85 32.84 32.84 2.2K
14:05 32.84 32.85 32.84 32.85 1.1K
14:06 32.89 32.90 32.89 32.90 2.2K
14:07 32.89 32.89 32.89 32.89 0.4K
14:08 32.89 32.89 32.89 32.89 0.8K
14:10 32.90 32.90 32.90 32.90 0.6K
14:12 32.88 32.88 32.88 32.88 3.0K
14:13 32.88 32.88 32.87 32.87 3.9K
14:14 32.87 32.87 32.87 32.87 0.6K
14:15 32.88 32.90 32.88 32.90 1.4K
14:17 32.89 32.89 32.89 32.89 1.0K
14:19 32.90 32.90 32.90 32.90 0.5K
14:20 32.87 32.87 32.84 32.84 4.3K
14:21 32.83 32.83 32.82 32.82 1.4K
14:23 32.83 32.85 32.83 32.85 2.1K
14:25 32.87 32.88 32.87 32.88 1.6K
14:26 32.88 32.88 32.87 32.87 3.1K
14:27 32.87 32.87 32.87 32.87 1.0K
14:30 32.87 32.87 32.87 32.87 0.3K
14:31 32.88 32.88 32.88 32.88 0.9K
14:32 32.88 32.89 32.88 32.89 0.9K
14:33 32.89 32.92 32.89 32.90 16.6K
14:34 32.90 32.90 32.90 32.90 0.1K
14:35 32.90 32.91 32.90 32.91 1.1K
14:36 32.89 32.89 32.89 32.89 3.1K
14:38 32.89 32.89 32.89 32.89 0.4K
14:39 32.89 32.89 32.89 32.89 0.9K
14:40 32.89 32.91 32.88 32.91 4.6K
14:41 32.91 32.91 32.91 32.91 1.9K
14:42 32.90 32.91 32.90 32.90 2.2K
14:43 32.90 32.90 32.90 32.90 1.2K
14:44 32.90 32.90 32.90 32.90 0.3K
14:45 32.89 32.89 32.89 32.89 2.4K
14:47 32.89 32.89 32.89 32.89 0.2K
14:48 32.89 32.89 32.89 32.89 0.1K
14:49 32.89 32.89 32.89 32.89 0.6K
14:50 32.88 32.88 32.88 32.88 3.0K
14:51 32.87 32.87 32.86 32.86 2.8K
14:52 32.87 32.87 32.87 32.87 1.3K
14:53 32.87 32.87 32.87 32.87 1.1K
14:55 32.87 32.87 32.86 32.86 3.0K
14:58 32.86 32.86 32.83 32.83 5.6K
14:59 32.86 32.86 32.86 32.86 4.3K
15:00 32.84 32.84 32.81 32.81 2.0K
15:01 32.82 32.82 32.82 32.82 1.4K
15:02 32.82 32.82 32.82 32.82 1.1K
15:03 32.81 32.81 32.81 32.81 1.0K
15:04 32.83 32.83 32.83 32.83 6.2K
15:06 32.81 32.81 32.81 32.81 1.3K
15:07 32.81 32.81 32.79 32.79 1.9K
15:08 32.79 32.79 32.78 32.78 2.3K
15:09 32.76 32.76 32.74 32.74 0.6K
15:10 32.74 32.75 32.74 32.75 2.4K
15:11 32.74 32.74 32.74 32.74 0.2K
15:13 32.72 32.72 32.72 32.72 2.4K
15:14 32.68 32.68 32.68 32.68 0.6K
15:15 32.70 32.70 32.70 32.70 1.9K
15:16 32.70 32.70 32.70 32.70 0.6K
15:17 32.70 32.70 32.70 32.70 0.6K
15:18 32.70 32.70 32.70 32.70 0.5K
15:19 32.70 32.73 32.70 32.73 2.2K
15:20 32.72 32.72 32.72 32.72 0.9K
15:21 32.72 32.72 32.72 32.72 0.4K
15:22 32.72 32.72 32.72 32.72 1.7K
15:23 32.72 32.74 32.71 32.74 5.9K
15:24 32.78 32.78 32.78 32.78 4.9K
15:25 32.78 32.79 32.78 32.78 5.7K
15:26 32.78 32.79 32.77 32.79 4.7K
15:27 32.79 32.79 32.77 32.77 7.9K
15:28 32.77 32.77 32.76 32.76 3.3K
15:29 32.77 32.77 32.73 32.73 8.9K
15:30 32.75 32.76 32.75 32.76 3.2K
15:31 32.76 32.76 32.75 32.75 2.8K
15:32 32.76 32.76 32.76 32.76 1.2K
15:33 32.75 32.75 32.75 32.75 1.1K
15:34 32.76 32.77 32.75 32.75 5.8K
15:35 32.75 32.76 32.75 32.76 1.1K
15:36 32.75 32.75 32.75 32.75 1.5K
15:37 32.76 32.76 32.74 32.74 1.8K
15:38 32.74 32.74 32.73 32.73 6.7K
15:39 32.73 32.73 32.73 32.73 1.6K
15:40 32.72 32.72 32.72 32.72 3.8K
15:41 32.72 32.74 32.71 32.74 11.2K
15:42 32.74 32.74 32.74 32.74 2.4K
15:43 32.73 32.73 32.72 32.73 3.0K
15:44 32.74 32.74 32.74 32.74 1.1K
15:45 32.74 32.76 32.74 32.76 4.1K
15:46 32.77 32.77 32.77 32.77 3.5K
15:47 32.78 32.79 32.78 32.79 1.7K
15:48 32.80 32.80 32.79 32.78 3.8K
15:49 32.79 32.80 32.77 32.80 7.2K
15:50 32.80 32.86 32.80 32.83 9.6K
15:51 32.81 32.82 32.81 32.82 6.0K
15:52 32.82 32.85 32.82 32.85 4.4K
15:53 32.85 32.85 32.78 32.78 10.9K
15:54 32.79 32.79 32.73 32.73 8.7K
15:55 32.70 32.74 32.70 32.72 11.6K
15:56 32.72 32.74 32.72 32.75 9.5K
15:57 32.75 32.81 32.75 32.80 12.9K
15:58 32.80 32.80 32.75 32.76 45.5K
15:59 32.76 32.76 32.72 32.72 297.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし