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 32.36 32.37 32.36 32.37 11.5K
09:31 32.50 32.50 32.50 32.50 1.2K
09:33 32.66 32.66 32.63 32.63 1.2K
09:34 32.65 32.65 32.62 32.64 3.8K
09:35 32.64 32.64 32.64 32.64 0.4K
09:36 32.60 32.60 32.60 32.60 0.4K
09:37 32.60 32.60 32.60 32.60 1.8K
09:38 32.65 32.65 32.65 32.65 0.1K
09:39 32.66 32.70 32.66 32.69 6.9K
09:40 32.74 32.74 32.74 32.74 0.3K
09:41 32.77 32.81 32.77 32.81 1.2K
09:42 32.87 32.88 32.87 32.88 1.4K
09:43 32.87 32.91 32.87 32.91 2.5K
09:44 32.93 32.93 32.89 32.89 3.1K
09:45 32.87 32.87 32.72 32.72 2.6K
09:46 32.74 32.74 32.74 32.74 0.2K
09:47 32.74 32.74 32.71 32.72 1.7K
09:48 32.74 32.74 32.72 32.72 1.5K
09:50 32.75 32.77 32.75 32.77 3.2K
09:51 32.76 32.76 32.76 32.76 0.9K
09:53 32.69 32.69 32.65 32.65 1.4K
09:54 32.62 32.62 32.62 32.62 0.2K
09:55 32.59 32.59 32.58 32.58 1.7K
09:56 32.59 32.59 32.59 32.59 0.8K
09:57 32.62 32.62 32.62 32.62 2.0K
09:58 32.60 32.60 32.60 32.60 1.3K
09:59 32.62 32.66 32.62 32.66 3.9K
10:00 32.65 32.65 32.60 32.60 1.1K
10:01 32.64 32.64 32.64 32.64 0.6K
10:02 32.67 32.67 32.67 32.67 0.5K
10:03 32.68 32.68 32.65 32.65 1.2K
10:04 32.64 32.64 32.64 32.64 0.2K
10:05 32.62 32.62 32.58 32.58 1.3K
10:06 32.57 32.58 32.55 32.55 1.8K
10:09 32.53 32.55 32.53 32.55 2.4K
10:11 32.54 32.54 32.54 32.54 1.4K
10:12 32.51 32.51 32.51 32.51 0.4K
10:13 32.52 32.52 32.52 32.52 2.4K
10:16 32.51 32.54 32.51 32.54 1.1K
10:17 32.54 32.54 32.51 32.51 1.8K
10:18 32.53 32.53 32.53 32.53 0.6K
10:20 32.59 32.61 32.59 32.60 0.9K
10:21 32.59 32.59 32.59 32.59 1.5K
10:22 32.60 32.60 32.58 32.58 3.0K
10:27 32.57 32.57 32.57 32.57 2.4K
10:28 32.59 32.59 32.57 32.57 4.9K
10:29 32.55 32.55 32.53 32.53 0.9K
10:30 32.54 32.57 32.54 32.57 1.1K
10:31 32.58 32.58 32.58 32.58 0.9K
10:32 32.59 32.59 32.59 32.59 0.8K
10:33 32.61 32.61 32.61 32.61 1.4K
10:34 32.57 32.57 32.57 32.57 0.8K
10:36 32.58 32.58 32.58 32.58 0.1K
10:37 32.57 32.57 32.57 32.57 1.1K
10:38 32.55 32.55 32.55 32.55 1.2K
10:40 32.56 32.56 32.56 32.56 0.6K
10:41 32.57 32.58 32.57 32.58 1.0K
10:42 32.59 32.59 32.59 32.59 0.3K
10:43 32.60 32.60 32.59 32.59 2.0K
10:44 32.57 32.57 32.57 32.57 0.3K
10:45 32.56 32.56 32.56 32.56 0.9K
10:46 32.56 32.56 32.55 32.55 0.7K
10:47 32.56 32.56 32.56 32.56 0.3K
10:48 32.55 32.56 32.55 32.56 0.8K
10:49 32.57 32.58 32.57 32.57 2.5K
10:51 32.57 32.57 32.57 32.57 0.5K
10:52 32.59 32.59 32.59 32.59 0.8K
10:53 32.59 32.59 32.58 32.58 1.4K
10:54 32.57 32.57 32.56 32.56 1.8K
10:56 32.54 32.55 32.54 32.54 0.8K
10:57 32.55 32.55 32.55 32.55 0.5K
10:58 32.55 32.56 32.55 32.56 0.8K
10:59 32.56 32.56 32.56 32.56 0.7K
11:00 32.56 32.56 32.54 32.54 1.9K
11:01 32.53 32.53 32.53 32.53 1.5K
11:02 32.53 32.54 32.53 32.54 1.3K
11:03 32.54 32.54 32.53 32.53 1.0K
11:04 32.50 32.50 32.50 32.50 1.0K
11:06 32.48 32.49 32.48 32.49 1.2K
11:07 32.48 32.48 32.48 32.48 0.6K
11:08 32.48 32.48 32.48 32.48 1.6K
11:10 32.47 32.47 32.47 32.47 1.0K
11:12 32.45 32.45 32.43 32.43 1.6K
11:14 32.43 32.43 32.43 32.43 1.4K
11:16 32.42 32.42 32.42 32.42 0.6K
11:17 32.41 32.41 32.40 32.41 6.9K
11:18 32.41 32.41 32.41 32.41 0.1K
11:19 32.40 32.40 32.40 32.40 0.5K
11:20 32.40 32.40 32.40 32.40 0.1K
11:21 32.38 32.38 32.38 32.38 1.9K
11:23 32.37 32.37 32.37 32.37 1.0K
11:24 32.37 32.39 32.37 32.39 2.4K
11:26 32.36 32.36 32.36 32.36 0.2K
11:28 32.34 32.34 32.34 32.34 1.8K
11:30 32.34 32.34 32.34 32.34 0.9K
11:31 32.31 32.31 32.31 32.31 1.9K
11:35 32.32 32.32 32.32 32.32 0.5K
11:36 32.33 32.33 32.33 32.33 2.2K
11:40 32.28 32.28 32.28 32.28 0.6K
11:42 32.30 32.30 32.30 32.30 0.9K
11:43 32.29 32.29 32.29 32.29 0.7K
11:44 32.30 32.31 32.30 32.30 0.6K
11:45 32.31 32.32 32.31 32.32 0.6K
11:46 32.33 32.33 32.33 32.33 0.8K
11:48 32.33 32.33 32.33 32.33 2.1K
11:50 32.32 32.32 32.32 32.32 0.2K
11:51 32.34 32.34 32.34 32.34 1.0K
11:55 32.33 32.33 32.32 32.32 1.1K
11:56 32.30 32.31 32.30 32.31 2.5K
11:57 32.30 32.30 32.30 32.30 0.3K
11:58 32.31 32.31 32.31 32.31 0.8K
12:02 32.30 32.30 32.29 32.29 1.6K
12:03 32.29 32.29 32.29 32.29 0.7K
12:05 32.28 32.28 32.28 32.28 0.7K
12:07 32.29 32.30 32.29 32.30 1.4K
12:08 32.30 32.30 32.30 32.30 0.4K
12:10 32.29 32.29 32.28 32.28 1.9K
12:11 32.28 32.28 32.28 32.28 0.4K
12:12 32.28 32.28 32.28 32.28 0.8K
12:14 32.27 32.27 32.27 32.27 1.9K
12:18 32.27 32.27 32.27 32.27 1.3K
12:20 32.29 32.30 32.29 32.30 1.2K
12:23 32.33 32.33 32.33 32.33 1.6K
12:24 32.32 32.32 32.32 32.32 1.0K
12:25 32.30 32.30 32.30 32.30 1.2K
12:27 32.30 32.30 32.30 32.30 1.1K
12:29 32.28 32.28 32.28 32.28 0.4K
12:30 32.28 32.28 32.28 32.28 1.1K
12:32 32.27 32.27 32.27 32.27 0.2K
12:33 32.27 32.27 32.27 32.27 0.4K
12:34 32.26 32.26 32.26 32.26 1.1K
12:35 32.26 32.26 32.26 32.26 0.4K
12:36 32.26 32.26 32.26 32.26 0.9K
12:38 32.27 32.27 32.27 32.27 2.5K
12:43 32.28 32.28 32.28 32.28 1.0K
12:46 32.29 32.29 32.29 32.29 0.9K
12:47 32.31 32.31 32.31 32.31 1.2K
12:48 32.30 32.31 32.30 32.30 2.0K
12:49 32.29 32.29 32.29 32.29 0.9K
12:51 32.29 32.29 32.29 32.29 0.6K
12:52 32.28 32.28 32.28 32.28 0.8K
12:53 32.28 32.28 32.28 32.28 0.5K
12:54 32.29 32.29 32.29 32.29 0.2K
12:55 32.31 32.31 32.31 32.31 0.5K
12:57 32.32 32.33 32.32 32.33 1.1K
12:59 32.33 32.33 32.32 32.32 2.0K
13:00 32.31 32.31 32.31 32.31 0.3K
13:01 32.32 32.32 32.32 32.32 0.6K
13:02 32.34 32.34 32.34 32.34 1.0K
13:03 32.34 32.34 32.34 32.34 0.5K
13:05 32.34 32.34 32.34 32.34 0.2K
13:07 32.33 32.33 32.33 32.33 1.6K
13:10 32.34 32.35 32.34 32.35 1.6K
13:11 32.36 32.36 32.36 32.36 0.1K
13:12 32.36 32.36 32.36 32.36 0.2K
13:13 32.37 32.37 32.37 32.37 0.9K
13:14 32.36 32.36 32.36 32.36 2.0K
13:15 32.35 32.35 32.35 32.35 0.9K
13:17 32.35 32.35 32.35 32.35 0.2K
13:18 32.35 32.35 32.35 32.35 0.6K
13:19 32.35 32.35 32.35 32.35 1.1K
13:20 32.35 32.35 32.35 32.35 0.4K
13:21 32.36 32.36 32.36 32.36 0.6K
13:22 32.36 32.36 32.36 32.36 1.5K
13:25 32.36 32.36 32.36 32.35 2.4K
13:27 32.36 32.36 32.36 32.36 1.0K
13:28 32.37 32.37 32.37 32.37 0.5K
13:30 32.37 32.37 32.36 32.36 3.3K
13:33 32.36 32.36 32.36 32.35 0.7K
13:34 32.35 32.35 32.35 32.35 0.9K
13:36 32.35 32.35 32.35 32.35 0.2K
13:37 32.35 32.35 32.35 32.35 1.1K
13:39 32.35 32.35 32.34 32.34 4.3K
13:43 32.27 32.27 32.27 32.27 1.0K
13:45 32.22 32.22 32.22 32.22 0.8K
13:46 32.21 32.22 32.21 32.22 1.2K
13:47 32.22 32.22 32.22 32.22 0.4K
13:48 32.23 32.23 32.23 32.23 2.1K
13:50 32.20 32.20 32.20 32.20 0.9K
13:51 32.20 32.21 32.20 32.20 1.9K
13:52 32.18 32.18 32.18 32.18 2.4K
13:53 32.13 32.14 32.13 32.14 2.3K
13:54 32.14 32.14 32.14 32.14 0.8K
13:55 32.13 32.13 32.13 32.13 0.4K
13:56 32.12 32.12 32.12 32.12 0.9K
13:58 32.12 32.12 32.11 32.11 1.5K
13:59 32.12 32.12 32.12 32.12 1.0K
14:01 32.12 32.15 32.12 32.15 3.3K
14:05 32.20 32.20 32.19 32.19 2.0K
14:07 32.21 32.21 32.21 32.21 0.4K
14:09 32.21 32.21 32.21 32.21 0.4K
14:10 32.21 32.21 32.21 32.21 1.7K
14:12 32.18 32.18 32.18 32.18 1.4K
14:15 32.21 32.21 32.21 32.21 0.8K
14:16 32.20 32.22 32.20 32.22 2.7K
14:19 32.23 32.23 32.23 32.23 2.8K
14:22 32.23 32.23 32.23 32.23 1.8K
14:25 32.22 32.22 32.22 32.22 0.9K
14:27 32.23 32.23 32.23 32.23 0.9K
14:28 32.24 32.24 32.24 32.24 0.3K
14:29 32.24 32.24 32.24 32.24 1.6K
14:30 32.24 32.24 32.23 32.23 2.0K
14:32 32.20 32.20 32.20 32.20 1.5K
14:36 32.20 32.20 32.20 32.20 1.7K
14:37 32.20 32.22 32.20 32.22 3.1K
14:38 32.21 32.21 32.20 32.20 0.4K
14:39 32.20 32.20 32.20 32.20 1.6K
14:40 32.19 32.19 32.19 32.19 0.8K
14:42 32.21 32.21 32.21 32.21 0.9K
14:43 32.22 32.23 32.22 32.23 2.0K
14:49 32.26 32.26 32.26 32.26 2.6K
14:50 32.26 32.26 32.26 32.26 1.7K
14:51 32.25 32.25 32.23 32.23 2.1K
14:54 32.24 32.24 32.24 32.24 0.4K
14:56 32.24 32.24 32.24 32.24 1.5K
14:57 32.24 32.24 32.24 32.24 0.8K
14:58 32.23 32.23 32.23 32.23 2.6K
15:00 32.21 32.21 32.18 32.18 2.4K
15:01 32.18 32.18 32.18 32.18 0.5K
15:02 32.18 32.18 32.18 32.18 2.5K
15:05 32.18 32.18 32.17 32.17 1.5K
15:06 32.18 32.19 32.18 32.19 1.9K
15:07 32.19 32.19 32.16 32.16 2.3K
15:08 32.15 32.15 32.15 32.15 0.2K
15:09 32.16 32.16 32.16 32.16 1.6K
15:10 32.15 32.15 32.15 32.15 1.0K
15:11 32.15 32.15 32.15 32.15 0.2K
15:12 32.17 32.17 32.17 32.17 0.7K
15:13 32.17 32.17 32.17 32.17 2.8K
15:14 32.17 32.17 32.17 32.17 1.5K
15:16 32.18 32.19 32.18 32.19 3.4K
15:20 32.19 32.19 32.19 32.19 4.0K
15:21 32.21 32.21 32.21 32.21 2.8K
15:26 32.20 32.20 32.20 32.20 3.3K
15:28 32.21 32.21 32.21 32.21 1.5K
15:29 32.21 32.21 32.21 32.21 1.3K
15:30 32.21 32.23 32.21 32.23 3.3K
15:31 32.25 32.25 32.25 32.25 1.5K
15:32 32.28 32.28 32.28 32.28 1.5K
15:33 32.30 32.31 32.30 32.31 8.4K
15:34 32.31 32.33 32.31 32.33 5.9K
15:35 32.34 32.35 32.34 32.35 3.5K
15:37 32.34 32.37 32.34 32.37 7.7K
15:38 32.36 32.39 32.36 32.39 12.6K
15:40 32.39 32.39 32.39 32.39 1.1K
15:41 32.38 32.38 32.38 32.38 1.1K
15:42 32.37 32.37 32.37 32.37 1.1K
15:43 32.37 32.37 32.37 32.37 1.2K
15:44 32.38 32.38 32.38 32.38 1.4K
15:45 32.39 32.39 32.39 32.39 3.1K
15:46 32.39 32.40 32.39 32.39 3.1K
15:47 32.40 32.41 32.40 32.41 1.8K
15:48 32.42 32.43 32.42 32.42 2.4K
15:49 32.42 32.46 32.42 32.46 11.8K
15:50 32.47 32.47 32.45 32.46 11.9K
15:51 32.46 32.49 32.46 32.49 4.8K
15:52 32.50 32.52 32.50 32.52 10.7K
15:53 32.51 32.52 32.50 32.51 5.6K
15:54 32.52 32.52 32.49 32.49 12.9K
15:55 32.51 32.51 32.46 32.46 16.3K
15:56 32.46 32.47 32.45 32.47 17.0K
15:57 32.47 32.47 32.46 32.46 9.5K
15:58 32.47 32.47 32.46 32.46 12.4K
15:59 32.46 32.50 32.45 32.48 213.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし