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 32.75 32.75 32.75 32.74 7.4K
09:31 32.85 32.99 32.85 32.99 1.6K
09:34 32.87 32.87 32.87 32.87 2.0K
09:35 32.89 32.89 32.89 32.89 0.3K
09:36 32.88 32.88 32.85 32.85 1.8K
09:37 32.86 32.86 32.86 32.86 0.3K
09:38 32.86 32.86 32.86 32.86 0.4K
09:39 32.86 32.86 32.83 32.83 1.3K
09:40 32.86 32.86 32.83 32.83 2.1K
09:42 32.81 32.81 32.81 32.81 2.2K
09:46 32.74 32.74 32.74 32.74 0.3K
09:47 32.77 32.79 32.77 32.79 3.0K
09:48 32.80 32.80 32.80 32.80 0.8K
09:49 32.82 32.82 32.82 32.82 0.3K
09:51 32.83 32.83 32.83 32.83 0.6K
09:52 32.85 32.85 32.85 32.85 2.0K
09:54 32.80 32.80 32.80 32.80 1.7K
09:58 32.81 32.81 32.81 32.81 0.6K
09:59 32.84 32.84 32.84 32.84 0.3K
10:00 32.89 32.92 32.89 32.90 3.3K
10:01 32.85 32.85 32.85 32.85 1.4K
10:04 32.89 32.89 32.89 32.89 0.6K
10:06 32.87 32.87 32.87 32.87 0.6K
10:07 32.83 32.83 32.83 32.83 2.1K
10:08 32.80 32.81 32.80 32.81 1.2K
10:10 32.84 32.84 32.84 32.84 0.4K
10:11 32.90 32.90 32.90 32.90 0.4K
10:13 32.90 32.90 32.89 32.89 1.7K
10:15 32.88 32.88 32.88 32.88 1.2K
10:16 32.89 32.89 32.88 32.88 1.9K
10:17 32.87 32.87 32.87 32.87 0.5K
10:18 32.87 32.87 32.85 32.85 1.1K
10:19 32.85 32.85 32.85 32.85 0.8K
10:20 32.84 32.84 32.84 32.84 1.1K
10:22 32.79 32.79 32.79 32.79 0.7K
10:25 32.79 32.79 32.76 32.76 2.6K
10:26 32.72 32.74 32.72 32.74 0.8K
10:27 32.71 32.71 32.71 32.71 1.2K
10:28 32.70 32.70 32.70 32.70 0.8K
10:30 32.72 32.72 32.72 32.72 0.6K
10:31 32.74 32.74 32.70 32.71 1.9K
10:32 32.70 32.70 32.70 32.70 1.5K
10:33 32.70 32.72 32.70 32.72 5.0K
10:34 32.72 32.72 32.70 32.70 1.3K
10:35 32.72 32.72 32.72 32.72 0.8K
10:36 32.74 32.74 32.74 32.74 0.9K
10:37 32.74 32.74 32.74 32.74 1.9K
10:41 32.72 32.73 32.70 32.73 1.2K
10:42 32.70 32.70 32.70 32.70 0.9K
10:43 32.70 32.70 32.70 32.70 3.2K
10:44 32.71 32.72 32.71 32.72 2.5K
10:46 32.70 32.72 32.70 32.72 3.0K
10:49 32.70 32.70 32.69 32.70 1.2K
10:50 32.69 32.69 32.69 32.69 0.7K
10:51 32.70 32.70 32.70 32.70 0.8K
10:52 32.72 32.72 32.70 32.70 0.7K
10:53 32.71 32.73 32.71 32.73 1.2K
10:55 32.75 32.75 32.75 32.75 0.4K
10:56 32.75 32.75 32.71 32.71 3.4K
10:58 32.71 32.73 32.71 32.73 1.2K
11:00 32.74 32.75 32.74 32.75 1.3K
11:01 32.77 32.77 32.76 32.76 2.1K
11:03 32.78 32.78 32.78 32.78 2.6K
11:07 32.79 32.79 32.78 32.78 2.6K
11:08 32.79 32.79 32.79 32.79 0.6K
11:09 32.79 32.79 32.79 32.79 0.8K
11:10 32.79 32.79 32.79 32.79 0.5K
11:11 32.79 32.79 32.78 32.78 0.7K
11:12 32.81 32.81 32.81 32.81 1.0K
11:13 32.81 32.81 32.81 32.81 0.9K
11:14 32.81 32.81 32.80 32.80 2.5K
11:15 32.79 32.80 32.78 32.78 1.0K
11:16 32.79 32.79 32.78 32.78 1.1K
11:17 32.76 32.76 32.76 32.76 1.3K
11:18 32.78 32.80 32.78 32.80 1.6K
11:21 32.81 32.81 32.81 32.81 0.7K
11:22 32.81 32.81 32.81 32.81 1.0K
11:24 32.82 32.82 32.82 32.82 0.8K
11:26 32.86 32.87 32.86 32.87 0.7K
11:27 32.86 32.86 32.86 32.86 1.1K
11:28 32.87 32.87 32.87 32.87 0.2K
11:30 32.89 32.89 32.89 32.89 0.7K
11:33 32.90 32.90 32.90 32.90 2.2K
11:34 32.86 32.88 32.86 32.88 1.9K
11:37 32.87 32.87 32.87 32.87 1.1K
11:40 32.83 32.83 32.83 32.83 0.3K
11:41 32.85 32.85 32.85 32.85 1.3K
11:42 32.82 32.84 32.82 32.84 0.9K
11:43 32.85 32.85 32.85 32.85 1.9K
11:45 32.82 32.82 32.82 32.82 0.6K
11:46 32.81 32.83 32.81 32.83 2.0K
11:47 32.84 32.84 32.84 32.84 0.5K
11:48 32.85 32.86 32.85 32.85 1.3K
11:49 32.84 32.84 32.84 32.84 1.2K
11:50 32.81 32.81 32.81 32.81 0.8K
11:53 32.76 32.76 32.75 32.75 0.5K
11:54 32.75 32.77 32.75 32.77 1.7K
11:55 32.77 32.77 32.77 32.77 2.1K
12:00 32.76 32.76 32.76 32.76 3.7K
12:03 32.72 32.72 32.72 32.72 0.3K
12:04 32.72 32.73 32.72 32.73 1.4K
12:06 32.71 32.71 32.70 32.70 3.5K
12:07 32.70 32.70 32.70 32.70 4.9K
12:08 32.70 32.73 32.70 32.73 1.3K
12:09 32.72 32.72 32.72 32.72 0.3K
12:10 32.72 32.76 32.72 32.76 1.4K
12:11 32.75 32.75 32.75 32.75 1.0K
12:12 32.70 32.70 32.69 32.69 0.9K
12:13 32.70 32.70 32.70 32.70 2.2K
12:14 32.68 32.68 32.68 32.68 2.3K
12:16 32.70 32.70 32.70 32.70 0.9K
12:18 32.70 32.70 32.70 32.70 0.5K
12:20 32.70 32.71 32.70 32.71 1.0K
12:21 32.71 32.71 32.71 32.71 1.3K
12:22 32.70 32.70 32.68 32.68 6.1K
12:23 32.70 32.70 32.69 32.69 1.8K
12:24 32.68 32.68 32.68 32.68 1.9K
12:25 32.69 32.70 32.69 32.70 2.0K
12:26 32.71 32.71 32.71 32.71 0.4K
12:27 32.72 32.72 32.72 32.72 1.1K
12:30 32.72 32.72 32.72 32.72 0.5K
12:31 32.73 32.74 32.73 32.74 1.1K
12:32 32.75 32.76 32.75 32.76 1.8K
12:35 32.77 32.77 32.77 32.77 1.0K
12:36 32.75 32.75 32.75 32.75 0.4K
12:37 32.76 32.76 32.76 32.76 0.8K
12:39 32.75 32.75 32.73 32.73 1.0K
12:40 32.74 32.74 32.74 32.74 1.0K
12:41 32.73 32.73 32.73 32.73 0.5K
12:42 32.72 32.72 32.72 32.72 0.7K
12:43 32.72 32.72 32.72 32.72 0.5K
12:45 32.70 32.71 32.70 32.71 2.1K
12:46 32.70 32.70 32.70 32.70 2.6K
12:47 32.70 32.70 32.70 32.70 1.0K
12:48 32.69 32.69 32.69 32.69 0.9K
12:49 32.69 32.70 32.69 32.70 1.4K
12:50 32.71 32.71 32.71 32.71 0.4K
12:52 32.72 32.72 32.72 32.72 0.5K
12:55 32.71 32.71 32.68 32.68 2.0K
12:56 32.65 32.66 32.65 32.66 0.5K
12:57 32.67 32.67 32.67 32.67 2.1K
13:00 32.66 32.66 32.66 32.66 0.8K
13:02 32.66 32.66 32.66 32.66 0.9K
13:04 32.67 32.67 32.67 32.67 0.8K
13:05 32.67 32.67 32.67 32.67 1.6K
13:06 32.60 32.60 32.60 32.60 0.2K
13:07 32.62 32.62 32.62 32.62 0.6K
13:08 32.60 32.60 32.60 32.60 0.3K
13:10 32.61 32.61 32.61 32.61 0.8K
13:13 32.61 32.61 32.57 32.57 1.9K
13:16 32.56 32.57 32.56 32.57 0.8K
13:17 32.55 32.55 32.55 32.55 0.5K
13:20 32.51 32.51 32.51 32.51 0.2K
13:21 32.52 32.53 32.52 32.53 0.8K
13:22 32.54 32.54 32.54 32.54 1.2K
13:23 32.55 32.56 32.55 32.56 1.1K
13:24 32.55 32.55 32.55 32.55 1.2K
13:25 32.56 32.56 32.56 32.56 0.4K
13:27 32.57 32.57 32.57 32.57 1.0K
13:28 32.58 32.58 32.58 32.58 0.4K
13:30 32.57 32.57 32.56 32.56 2.2K
13:33 32.58 32.58 32.58 32.58 0.8K
13:35 32.57 32.57 32.57 32.57 2.3K
13:36 32.56 32.56 32.56 32.56 0.2K
13:37 32.56 32.56 32.56 32.56 0.8K
13:41 32.56 32.56 32.56 32.56 0.5K
13:42 32.55 32.55 32.55 32.55 1.0K
13:43 32.55 32.55 32.55 32.55 0.6K
13:45 32.55 32.55 32.55 32.55 0.4K
13:46 32.55 32.55 32.55 32.55 0.1K
13:47 32.53 32.53 32.53 32.53 1.8K
13:48 32.54 32.54 32.54 32.54 0.8K
13:49 32.53 32.53 32.53 32.53 0.8K
13:50 32.54 32.54 32.54 32.54 0.3K
13:51 32.53 32.53 32.53 32.53 0.7K
13:52 32.51 32.51 32.51 32.51 0.6K
13:53 32.51 32.53 32.51 32.53 2.8K
13:55 32.54 32.54 32.54 32.54 0.7K
13:56 32.55 32.55 32.55 32.55 0.8K
14:00 32.55 32.55 32.55 32.55 1.9K
14:03 32.58 32.58 32.58 32.58 0.5K
14:04 32.59 32.59 32.59 32.59 3.7K
14:06 32.59 32.59 32.59 32.59 0.3K
14:07 32.56 32.56 32.56 32.56 2.1K
14:08 32.56 32.58 32.56 32.58 1.9K
14:11 32.59 32.59 32.59 32.59 0.2K
14:12 32.60 32.60 32.60 32.60 0.9K
14:14 32.60 32.60 32.60 32.60 0.6K
14:16 32.61 32.61 32.61 32.61 0.8K
14:17 32.61 32.63 32.61 32.63 3.6K
14:18 32.63 32.63 32.63 32.63 0.3K
14:19 32.62 32.62 32.62 32.62 0.7K
14:20 32.61 32.61 32.60 32.60 1.7K
14:21 32.62 32.62 32.62 32.62 0.5K
14:23 32.64 32.64 32.64 32.64 1.2K
14:25 32.60 32.60 32.60 32.60 3.0K
14:26 32.60 32.63 32.60 32.63 4.5K
14:28 32.61 32.61 32.61 32.61 0.8K
14:29 32.60 32.60 32.60 32.60 0.3K
14:30 32.60 32.60 32.60 32.60 0.5K
14:31 32.58 32.58 32.58 32.58 1.8K
14:32 32.60 32.60 32.60 32.60 1.5K
14:34 32.59 32.59 32.59 32.59 1.3K
14:35 32.59 32.59 32.59 32.59 0.4K
14:36 32.60 32.60 32.60 32.60 4.0K
14:37 32.61 32.61 32.61 32.61 1.6K
14:40 32.62 32.62 32.62 32.62 0.6K
14:41 32.62 32.65 32.62 32.65 1.8K
14:42 32.64 32.64 32.60 32.60 1.9K
14:43 32.60 32.60 32.60 32.60 1.3K
14:45 32.61 32.61 32.61 32.61 1.8K
14:47 32.64 32.64 32.64 32.64 0.6K
14:48 32.64 32.64 32.64 32.64 1.3K
14:49 32.62 32.62 32.60 32.60 1.7K
14:51 32.60 32.60 32.60 32.60 0.9K
14:52 32.60 32.60 32.58 32.58 4.9K
14:54 32.57 32.57 32.57 32.57 0.3K
14:55 32.57 32.58 32.57 32.57 1.8K
14:57 32.56 32.57 32.56 32.57 3.2K
14:58 32.56 32.56 32.56 32.56 1.1K
14:59 32.55 32.55 32.55 32.55 1.0K
15:00 32.55 32.55 32.55 32.55 0.7K
15:01 32.53 32.53 32.53 32.53 0.8K
15:02 32.53 32.53 32.53 32.53 1.8K
15:04 32.53 32.53 32.53 32.53 0.8K
15:05 32.52 32.52 32.51 32.51 1.5K
15:06 32.51 32.51 32.51 32.51 1.3K
15:07 32.51 32.51 32.51 32.51 0.9K
15:09 32.48 32.48 32.47 32.47 3.5K
15:10 32.48 32.49 32.48 32.49 5.1K
15:11 32.50 32.50 32.50 32.49 4.2K
15:12 32.50 32.50 32.44 32.46 4.2K
15:13 32.47 32.48 32.47 32.47 2.6K
15:14 32.46 32.46 32.46 32.46 0.6K
15:15 32.46 32.46 32.46 32.46 0.7K
15:16 32.46 32.46 32.46 32.46 0.5K
15:17 32.45 32.46 32.45 32.46 3.8K
15:18 32.46 32.46 32.46 32.46 1.0K
15:21 32.46 32.46 32.46 32.46 0.6K
15:22 32.46 32.46 32.45 32.45 1.6K
15:23 32.45 32.45 32.45 32.45 0.1K
15:24 32.45 32.46 32.45 32.46 5.3K
15:25 32.47 32.47 32.47 32.47 1.7K
15:26 32.48 32.48 32.48 32.48 2.1K
15:27 32.48 32.48 32.48 32.48 1.9K
15:28 32.49 32.49 32.49 32.49 0.8K
15:29 32.48 32.48 32.48 32.48 0.8K
15:30 32.48 32.49 32.48 32.49 1.5K
15:31 32.49 32.49 32.48 32.48 4.8K
15:32 32.47 32.47 32.47 32.47 0.3K
15:33 32.48 32.48 32.48 32.48 1.0K
15:34 32.48 32.48 32.47 32.47 1.1K
15:35 32.47 32.47 32.45 32.45 4.7K
15:36 32.46 32.48 32.46 32.48 6.0K
15:37 32.48 32.49 32.48 32.49 4.1K
15:38 32.49 32.49 32.49 32.49 0.9K
15:39 32.49 32.51 32.49 32.51 6.1K
15:40 32.51 32.51 32.50 32.50 5.9K
15:41 32.49 32.49 32.48 32.48 3.2K
15:42 32.47 32.47 32.47 32.47 0.3K
15:43 32.47 32.49 32.47 32.49 5.3K
15:44 32.50 32.50 32.50 32.50 1.6K
15:45 32.53 32.56 32.53 32.56 6.7K
15:46 32.57 32.59 32.57 32.59 12.0K
15:47 32.59 32.64 32.59 32.64 2.7K
15:48 32.64 32.64 32.63 32.63 5.3K
15:49 32.63 32.63 32.61 32.62 8.1K
15:50 32.59 32.60 32.55 32.56 5.2K
15:51 32.58 32.58 32.58 32.58 5.4K
15:52 32.59 32.59 32.56 32.56 3.6K
15:53 32.56 32.56 32.54 32.53 4.6K
15:54 32.51 32.52 32.46 32.48 7.2K
15:55 32.50 32.52 32.48 32.48 12.1K
15:56 32.49 32.49 32.43 32.44 19.0K
15:57 32.47 32.54 32.47 32.54 36.5K
15:58 32.56 32.56 32.52 32.52 22.9K
15:59 32.52 32.52 32.47 32.49 2,258.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし