ファースト・ミッドイリノイ・バンクシェアーズ (FMBH)

FMBH
🏛️ アメリカ →
37.88
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 35.32 35.32 34.58 34.66 0.0M
2023-12-28 35.59 35.83 35.25 35.36 0.1M
2023-12-27 35.47 35.75 35.03 35.73 0.0M
2023-12-26 34.60 35.32 34.40 35.28 0.1M
2023-12-22 34.46 34.99 30.74 34.60 0.1M
2023-12-21 34.52 34.64 34.06 34.30 0.1M
2023-12-20 35.00 35.58 34.38 34.44 0.1M
2023-12-19 34.66 35.10 34.45 35.01 0.1M
2023-12-18 34.71 34.80 34.27 34.42 0.1M
2023-12-15 34.83 35.07 34.38 34.65 0.8M
2023-12-14 34.82 35.72 34.37 34.71 0.2M
2023-12-13 32.23 34.27 32.17 34.16 0.2M
2023-12-12 32.45 32.45 32.15 32.30 0.1M
2023-12-11 32.37 32.49 32.04 32.30 0.1M
2023-12-08 32.20 32.53 32.20 32.32 0.1M
2023-12-07 31.89 32.30 31.80 32.06 0.1M
2023-12-06 32.23 32.92 31.85 31.93 0.1M
2023-12-05 32.27 32.35 31.96 32.00 0.0M
2023-12-04 31.68 32.39 31.68 32.27 0.1M
2023-12-01 30.97 31.73 30.53 31.70 0.1M
2023-11-30 31.24 31.54 30.93 30.99 0.1M
2023-11-29 30.79 31.44 30.79 31.11 0.0M
2023-11-28 31.02 31.06 30.48 30.50 0.0M
2023-11-27 31.36 31.36 30.86 30.86 0.0M
2023-11-24 30.72 31.46 30.72 31.24 0.0M
2023-11-22 31.11 31.31 30.73 30.84 0.0M
2023-11-21 31.40 31.57 30.94 31.02 0.1M
2023-11-20 31.51 31.68 31.31 31.50 0.1M
2023-11-17 31.33 31.68 31.22 31.39 0.1M
2023-11-16 31.15 31.32 30.70 30.97 0.0M
2023-11-15 31.07 31.35 30.98 31.22 0.1M
2023-11-14 30.05 31.20 30.05 31.08 0.1M
2023-11-13 29.37 29.57 29.22 29.49 0.0M
2023-11-10 29.49 29.62 29.00 29.38 0.0M
2023-11-09 29.79 29.84 29.29 29.42 0.0M
2023-11-08 29.51 29.51 28.99 29.49 0.0M
2023-11-07 29.65 29.96 29.36 29.60 0.0M
2023-11-06 29.84 30.21 29.60 30.00 0.0M
2023-11-03 29.66 30.11 28.97 29.86 0.1M
2023-11-02 28.04 29.08 28.04 29.07 0.1M
2023-11-01 27.39 27.92 27.13 27.75 0.0M
2023-10-31 27.23 27.40 27.02 27.32 0.0M
2023-10-30 26.96 27.25 26.85 27.20 0.0M
2023-10-27 26.85 27.20 26.50 26.72 0.1M
2023-10-26 26.38 27.35 26.20 27.04 0.0M
2023-10-25 25.78 26.36 25.73 26.11 0.0M
2023-10-24 26.46 26.46 25.78 26.04 0.0M
2023-10-23 26.53 26.98 26.25 26.25 0.0M
2023-10-20 27.16 27.16 26.49 26.57 0.1M
2023-10-19 27.26 27.81 26.51 27.07 0.0M
2023-10-18 27.59 27.59 27.21 27.30 0.0M
2023-10-17 26.89 28.27 26.89 27.72 0.0M
2023-10-16 27.04 27.41 26.99 27.09 0.0M
2023-10-13 27.51 27.51 26.75 26.89 0.0M
2023-10-12 27.14 27.50 26.65 27.35 0.1M
2023-10-11 27.18 27.61 27.18 27.23 0.0M
2023-10-10 27.20 27.57 27.04 27.23 0.0M
2023-10-09 26.38 27.17 26.37 27.11 0.1M
2023-10-06 26.82 27.27 26.64 26.91 0.0M
2023-10-05 26.44 26.94 26.44 26.93 0.1M
2023-10-04 25.97 26.66 25.84 26.34 0.0M
2023-10-03 26.42 26.42 25.96 26.00 0.0M
2023-10-02 26.43 27.05 26.10 26.53 0.0M
2023-09-29 26.54 27.48 26.36 26.56 0.0M
2023-09-28 26.28 26.81 26.16 26.40 0.0M
2023-09-27 26.68 26.83 25.97 26.05 0.0M
2023-09-26 26.44 26.86 26.27 26.37 0.0M
2023-09-25 26.42 26.80 26.25 26.66 0.0M
2023-09-22 26.39 26.42 26.14 26.18 0.0M
2023-09-21 26.19 26.65 26.14 26.37 0.0M
2023-09-20 26.86 26.86 26.35 26.38 0.0M
2023-09-19 26.80 27.22 26.52 26.65 0.1M
2023-09-18 27.10 27.72 26.80 26.84 0.0M
2023-09-15 27.35 27.49 26.96 27.08 0.2M
2023-09-14 27.16 27.58 27.16 27.35 0.0M
2023-09-13 27.20 27.27 26.93 26.95 0.0M
2023-09-12 27.22 27.54 27.12 27.25 0.0M
2023-09-11 27.52 27.59 27.21 27.25 0.0M
2023-09-08 27.44 27.57 27.01 27.45 0.0M
2023-09-07 27.51 27.88 27.28 27.45 0.1M
2023-09-06 28.41 28.41 27.68 27.70 0.1M
2023-09-05 28.79 29.00 28.33 28.41 0.1M
2023-09-01 28.25 29.15 28.25 28.91 0.1M
2023-08-31 28.05 28.30 27.92 27.97 0.0M
2023-08-30 28.01 28.28 27.78 27.99 0.0M
2023-08-29 28.07 28.24 27.93 28.02 0.0M
2023-08-28 27.98 28.57 27.73 27.88 0.0M
2023-08-25 28.33 28.33 27.87 27.93 0.0M
2023-08-24 28.57 28.57 27.91 28.16 0.0M
2023-08-23 27.64 28.18 27.50 28.08 0.1M
2023-08-22 28.04 28.19 27.52 27.53 0.0M
2023-08-21 28.33 28.33 27.90 28.00 0.0M
2023-08-18 28.29 28.84 28.18 28.32 0.1M
2023-08-17 28.39 28.85 28.35 28.41 0.1M
2023-08-16 28.58 28.98 28.27 28.31 0.0M
2023-08-15 28.96 29.35 28.35 28.42 0.0M
2023-08-14 29.34 29.47 29.03 29.27 0.0M
2023-08-11 29.59 29.87 29.51 29.60 0.0M
2023-08-10 30.14 30.35 29.75 29.90 0.0M
2023-08-09 30.29 30.56 30.01 30.12 0.0M
2023-08-08 30.17 30.51 29.81 30.49 0.1M
2023-08-07 30.51 30.65 30.37 30.61 0.0M
2023-08-04 30.74 31.10 30.44 30.58 0.0M
2023-08-03 30.25 31.06 30.25 30.75 0.0M
2023-08-02 30.56 31.08 30.28 30.41 0.0M
2023-08-01 30.61 31.07 30.37 30.95 0.1M
2023-07-31 30.54 31.05 30.39 30.61 0.1M
2023-07-28 30.31 30.96 29.94 30.52 0.1M
2023-07-27 30.37 30.79 29.91 30.10 0.1M
2023-07-26 29.49 30.44 29.49 29.91 0.1M
2023-07-25 29.32 29.56 29.13 29.24 0.0M
2023-07-24 28.37 29.47 28.37 29.37 0.1M
2023-07-21 28.57 28.69 28.28 28.60 0.0M
2023-07-20 28.21 28.47 27.81 28.44 0.1M
2023-07-19 27.50 28.53 27.44 28.32 0.2M
2023-07-18 26.62 27.68 26.62 27.53 0.1M
2023-07-17 26.21 27.10 26.21 26.82 0.0M
2023-07-14 26.31 26.58 25.95 26.36 0.1M
2023-07-13 25.41 26.06 25.37 26.01 0.1M
2023-07-12 25.35 25.56 25.17 25.33 0.1M
2023-07-11 24.99 25.15 24.72 24.89 0.1M
2023-07-10 24.64 25.20 24.64 24.79 0.1M
2023-07-07 24.03 24.91 24.03 24.79 0.1M
2023-07-06 24.22 24.25 23.54 23.96 0.1M
2023-07-05 24.48 24.69 24.14 24.41 0.0M
2023-07-03 24.09 24.81 24.09 24.80 0.0M
2023-06-30 24.85 24.85 24.11 24.14 0.1M
2023-06-29 24.95 25.20 24.63 24.74 0.1M
2023-06-28 24.98 24.98 24.46 24.75 0.0M
2023-06-27 25.18 25.29 24.88 25.01 0.0M
2023-06-26 25.23 25.55 24.98 25.10 0.1M
2023-06-23 24.73 25.60 24.43 25.33 0.3M
2023-06-22 25.08 25.08 24.53 25.03 0.1M
2023-06-21 25.24 25.33 24.90 25.12 0.0M
2023-06-20 25.39 25.43 24.80 25.25 0.1M
2023-06-16 25.90 25.90 25.03 25.24 0.1M
2023-06-15 25.67 25.78 25.39 25.62 0.0M
2023-06-14 26.21 26.36 25.35 25.42 0.0M
2023-06-13 25.63 26.34 25.62 26.25 0.1M
2023-06-12 25.80 26.07 25.37 25.62 0.0M
2023-06-09 25.80 26.17 25.55 25.64 0.0M
2023-06-08 26.12 26.92 25.52 25.79 0.0M
2023-06-07 25.66 26.39 25.34 26.12 0.1M
2023-06-06 24.05 25.56 24.05 25.35 0.1M
2023-06-05 24.82 25.08 23.93 24.02 0.1M
2023-06-02 24.54 25.12 24.50 24.82 0.1M
2023-06-01 24.19 24.71 23.96 24.19 0.1M
2023-05-31 24.61 24.65 23.95 23.99 0.1M
2023-05-30 24.76 24.88 24.44 24.63 0.0M
2023-05-26 24.30 24.73 24.09 24.69 0.0M
2023-05-25 24.56 24.56 23.96 24.33 0.0M
2023-05-24 24.71 25.27 24.44 24.56 0.0M
2023-05-23 24.34 25.31 24.34 24.76 0.1M
2023-05-22 24.12 24.73 23.91 24.30 0.1M
2023-05-19 24.48 24.68 23.63 23.94 0.1M
2023-05-18 23.83 24.18 23.77 24.06 0.0M
2023-05-17 23.46 24.14 23.41 23.87 0.1M
2023-05-16 23.02 23.25 22.75 23.10 0.1M
2023-05-15 22.77 23.49 22.77 23.15 0.1M
2023-05-12 22.52 22.78 21.77 22.67 0.1M
2023-05-11 22.18 23.01 22.06 22.31 0.1M
2023-05-10 23.04 23.15 22.18 22.55 0.1M
2023-05-09 23.09 25.38 22.25 22.66 0.0M
2023-05-08 24.04 24.19 23.03 23.09 0.0M
2023-05-05 23.64 24.24 23.41 23.83 0.0M
2023-05-04 23.96 23.96 22.94 23.13 0.0M
2023-05-03 24.50 25.22 24.19 24.21 0.1M
2023-05-02 25.69 25.69 24.33 24.49 0.0M
2023-05-01 26.25 26.25 24.82 25.73 0.1M
2023-04-28 25.66 26.51 25.39 26.36 0.1M
2023-04-27 24.56 25.97 23.99 25.50 0.1M
2023-04-26 24.30 24.30 23.72 24.08 0.0M
2023-04-25 24.99 25.18 24.02 24.11 0.0M
2023-04-24 25.64 25.69 25.03 25.15 0.0M
2023-04-21 25.49 25.49 25.02 25.32 0.0M
2023-04-20 25.75 26.30 25.33 25.52 0.0M
2023-04-19 25.30 26.05 25.30 25.95 0.0M
2023-04-18 25.99 25.99 25.08 25.31 0.0M
2023-04-17 25.63 25.94 25.29 25.94 0.0M
2023-04-14 26.15 26.28 25.44 25.65 0.0M
2023-04-13 26.17 26.53 26.06 26.17 0.0M
2023-04-12 26.84 26.84 26.06 26.13 0.0M
2023-04-11 27.10 27.27 26.57 26.73 0.1M
2023-04-10 26.45 27.03 26.35 26.96 0.1M
2023-04-06 26.82 26.89 26.42 26.52 0.0M
2023-04-05 26.75 27.20 26.68 26.73 0.1M
2023-04-04 27.46 27.46 26.32 27.10 0.1M
2023-04-03 27.10 27.59 26.76 27.33 0.1M
2023-03-31 26.58 27.26 26.18 27.22 0.1M
2023-03-30 27.07 27.09 26.21 26.43 0.0M
2023-03-29 27.33 27.33 26.43 26.89 0.1M
2023-03-28 27.15 27.46 27.01 27.17 0.1M
2023-03-27 27.27 27.49 26.96 27.26 0.1M
2023-03-24 26.26 27.02 26.11 26.85 0.1M
2023-03-23 26.98 26.98 26.03 26.46 0.1M
2023-03-22 27.49 28.24 26.76 26.80 0.2M
2023-03-21 27.63 28.10 26.39 27.64 0.1M
2023-03-20 26.89 27.89 26.89 27.13 0.1M
2023-03-17 27.64 27.64 25.95 26.68 0.2M
2023-03-16 26.56 28.37 26.53 27.79 0.1M
2023-03-15 26.78 27.06 26.42 26.95 0.1M
2023-03-14 27.27 28.24 27.11 27.46 0.1M
2023-03-13 26.32 26.38 24.91 26.04 0.1M
2023-03-10 28.00 28.00 26.30 26.81 0.1M
2023-03-09 29.34 29.34 27.89 28.09 0.0M
2023-03-08 30.21 30.21 28.89 29.47 0.1M
2023-03-07 30.71 31.07 30.38 30.44 0.0M
2023-03-06 31.35 31.36 30.57 30.88 0.0M
2023-03-03 31.39 31.40 30.72 31.22 0.0M
2023-03-02 31.04 31.25 30.66 30.99 0.1M
2023-03-01 30.97 31.27 30.78 31.07 0.0M
2023-02-28 31.13 31.31 30.96 30.99 0.0M
2023-02-27 31.09 31.18 30.83 31.04 0.0M
2023-02-24 30.86 30.88 30.56 30.83 0.0M
2023-02-23 31.50 31.50 30.93 31.10 0.0M
2023-02-22 31.37 31.50 31.17 31.25 0.0M
2023-02-21 31.93 32.03 31.35 31.45 0.0M
2023-02-17 31.57 32.46 31.54 32.28 0.0M
2023-02-16 31.35 31.62 31.08 31.45 0.0M
2023-02-15 31.36 31.74 31.29 31.74 0.0M
2023-02-14 31.55 31.74 31.29 31.36 0.0M
2023-02-13 31.45 32.01 31.45 31.97 0.0M
2023-02-10 31.64 31.69 31.24 31.63 0.0M
2023-02-09 32.14 32.14 31.34 31.64 0.0M
2023-02-08 32.52 32.52 31.55 32.13 0.0M
2023-02-07 32.50 32.89 32.50 32.55 0.0M
2023-02-06 33.50 33.53 32.87 33.09 0.0M
2023-02-03 33.21 33.90 32.62 33.56 0.0M
2023-02-02 32.72 33.47 32.58 33.47 0.0M
2023-02-01 32.12 33.00 32.04 32.50 0.0M
2023-01-31 32.14 32.19 31.35 32.13 0.0M
2023-01-30 31.47 31.48 31.13 31.13 0.0M
2023-01-27 32.13 32.13 31.38 31.47 0.0M
2023-01-26 33.09 33.09 31.36 31.91 0.0M
2023-01-25 31.81 32.00 31.44 31.98 0.0M
2023-01-24 31.81 31.83 31.37 31.82 0.0M
2023-01-23 31.89 32.23 31.83 32.04 0.0M
2023-01-20 31.58 31.96 31.32 31.94 0.0M
2023-01-19 31.35 31.50 31.05 31.33 0.0M
2023-01-18 32.39 32.39 31.39 31.48 0.0M
2023-01-17 32.93 34.18 32.55 32.60 0.0M
2023-01-13 32.38 33.03 32.38 32.98 0.0M
2023-01-12 32.29 32.87 32.29 32.68 0.0M
2023-01-11 32.12 32.39 31.91 32.18 0.0M
2023-01-10 31.83 32.24 31.60 32.05 0.0M
2023-01-09 32.25 32.25 31.61 31.87 0.0M
2023-01-06 31.70 32.42 31.62 32.35 0.0M
2023-01-05 31.40 31.69 31.32 31.37 0.0M
2023-01-04 32.12 32.42 31.89 31.95 0.0M
2023-01-03 32.13 32.44 31.82 32.18 0.0M