IESホールディングス (IESC)

IESC
🏛️ アメリカ →
383.02
最終更新: 2025-10-03
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
09:31 191.96 193.80 191.96 192.99 5.8K
09:32 192.99 192.99 191.50 191.50 0.6K
09:33 191.50 193.78 191.50 193.78 0.5K
09:34 193.78 193.78 193.78 193.78 0.1K
09:35 193.78 194.13 193.25 194.13 0.4K
09:36 194.13 195.64 194.13 195.64 1.4K
09:37 195.64 197.48 195.64 197.48 0.4K
09:38 197.48 197.48 197.48 197.48 0.5K
09:39 197.48 197.48 197.48 197.48 0.1K
09:40 197.48 197.48 196.46 196.46 0.7K
09:41 196.13 196.13 196.13 196.13 0.4K
09:42 195.04 195.04 193.55 193.55 1.2K
09:43 193.58 193.58 193.58 193.58 0.3K
09:44 193.58 193.58 192.50 192.50 0.6K
09:45 192.50 192.50 192.50 192.50 0.4K
09:46 192.50 192.50 192.50 192.50 0.1K
09:47 193.68 193.68 192.36 192.36 1.8K
09:48 192.36 192.36 192.36 192.36 0.2K
09:49 192.36 192.36 192.35 192.35 0.7K
09:50 192.35 192.35 190.56 190.56 1.1K
09:51 190.56 190.56 190.56 190.56 0.3K
09:52 192.00 192.00 191.15 191.15 1.3K
09:53 190.12 191.92 190.12 190.36 4.1K
09:54 190.36 190.36 190.36 190.36 0.3K
09:55 190.36 190.36 190.36 190.36 0.4K
09:56 190.36 190.36 188.88 188.88 0.6K
09:57 188.67 188.67 188.67 188.67 0.5K
09:58 188.67 188.67 186.68 186.68 1.4K
09:59 186.68 187.94 186.68 186.99 1.1K
10:00 186.99 186.99 186.99 186.99 0.2K
10:01 186.99 186.99 185.30 186.00 1.6K
10:02 186.00 186.00 186.00 186.00 0.5K
10:03 186.00 186.00 186.00 186.00 0.4K
10:04 186.00 186.00 182.39 182.39 4.7K
10:05 182.39 182.39 181.28 181.28 6.9K
10:06 182.18 182.18 182.18 182.18 0.9K
10:07 182.18 182.18 181.00 181.00 1.2K
10:08 181.00 181.00 179.51 180.16 2.0K
10:09 179.54 182.50 179.54 182.50 5.9K
10:10 182.50 182.50 181.90 181.90 0.4K
10:11 181.90 183.19 181.90 182.00 3.5K
10:12 182.00 182.25 182.00 182.25 0.5K
10:13 182.25 182.25 182.06 182.06 3.5K
10:14 180.51 180.87 180.51 180.87 2.1K
10:15 180.87 182.08 180.87 182.08 1.2K
10:16 181.08 181.08 180.00 180.00 8.1K
10:17 180.00 181.22 180.00 181.22 0.2K
10:18 181.22 181.68 181.22 181.68 0.9K
10:19 181.68 181.68 180.44 180.44 1.2K
10:20 180.44 181.66 180.44 181.66 0.2K
10:21 181.66 181.66 181.66 181.66 0.1K
10:22 181.66 181.66 180.00 180.00 0.8K
10:23 180.00 180.51 180.00 180.51 0.5K
10:24 180.42 181.58 180.42 181.50 2.4K
10:25 181.50 181.50 181.50 181.50 0.1K
10:26 181.50 181.50 181.00 181.00 0.8K
10:27 181.00 181.00 180.01 180.01 1.0K
10:28 180.01 180.01 179.24 179.24 0.4K
10:29 179.24 179.24 179.24 179.24 0.1K
10:30 179.24 179.24 179.24 179.24 0.6K
10:31 179.24 179.24 179.24 179.24 0.3K
10:32 179.24 180.56 179.24 180.56 0.5K
10:33 180.56 180.56 180.02 180.02 0.8K
10:34 180.02 181.24 180.02 181.24 0.7K
10:35 181.24 181.24 180.00 180.00 0.6K
10:36 180.00 180.00 180.00 180.00 0.1K
10:37 180.00 180.00 180.00 180.00 0.3K
10:38 180.00 180.00 179.04 179.04 1.7K
10:39 179.04 179.04 179.00 179.00 0.6K
10:40 179.00 179.00 179.00 179.00 0.1K
10:41 179.00 179.00 179.00 179.00 0.2K
10:42 179.00 179.00 179.00 179.00 0.8K
10:43 179.00 179.00 179.00 179.00 0.0K
10:44 179.00 179.00 178.73 178.73 0.3K
10:45 178.73 178.73 178.73 178.73 0.1K
10:46 178.75 179.13 178.75 179.13 0.8K
10:47 179.25 179.25 179.25 179.25 1.2K
10:48 179.25 179.25 179.25 179.25 0.6K
10:49 179.25 179.25 179.25 179.25 0.1K
10:50 178.72 179.42 178.72 179.42 0.9K
10:51 179.42 179.42 179.42 179.42 0.2K
10:52 179.42 179.45 179.42 179.45 0.4K
10:53 179.45 179.52 179.45 179.52 0.8K
10:54 179.52 179.89 179.52 179.89 0.4K
10:55 179.89 179.89 179.89 179.89 0.1K
10:56 179.89 179.89 178.76 178.76 1.1K
10:57 178.76 178.76 178.76 178.76 0.5K
10:58 178.76 178.76 178.76 178.76 0.2K
10:59 178.76 178.76 178.76 178.76 0.4K
11:00 178.76 178.76 178.76 178.76 0.4K
11:01 178.76 178.76 178.74 178.74 0.8K
11:02 178.74 178.74 178.74 178.74 0.1K
11:03 178.75 179.59 178.75 179.58 4.1K
11:04 179.58 179.58 179.58 179.58 0.2K
11:05 179.58 179.79 179.58 179.79 0.5K
11:06 179.79 179.79 179.79 179.79 0.2K
11:07 179.79 179.79 178.74 178.74 0.4K
11:08 178.74 179.63 178.74 179.63 0.4K
11:09 179.63 179.63 179.63 179.63 0.3K
11:10 179.63 179.69 179.63 179.69 0.2K
11:11 179.69 179.69 179.69 179.69 0.4K
11:12 180.10 180.22 180.10 180.22 0.6K
11:13 180.22 180.22 180.00 180.00 0.9K
11:14 180.00 180.26 180.00 180.26 0.6K
11:15 180.26 180.88 180.26 180.88 0.6K
11:16 180.88 181.28 180.88 181.28 0.2K
11:17 181.28 181.28 180.53 180.53 0.4K
11:18 180.53 181.52 180.53 181.17 1.2K
11:19 181.17 181.17 181.17 181.17 0.1K
11:20 181.17 181.65 181.17 181.65 0.3K
11:21 181.65 181.69 181.65 181.69 0.2K
11:22 181.69 181.69 181.69 181.69 0.1K
11:23 181.69 181.69 181.00 181.00 0.3K
11:24 181.00 181.00 181.00 181.00 0.2K
11:25 182.68 182.68 182.68 182.68 1.4K
11:26 182.68 182.83 182.68 182.83 0.4K
11:27 182.98 182.98 182.98 182.98 0.4K
11:28 182.98 183.20 182.98 183.20 0.5K
11:29 183.75 184.45 183.04 184.45 2.0K
11:30 184.45 184.45 182.57 184.45 2.1K
11:31 184.45 184.45 184.45 184.45 0.2K
11:32 184.45 184.45 183.98 183.98 0.2K
11:33 183.98 184.27 183.98 184.27 0.4K
11:34 185.00 185.00 184.71 184.71 2.9K
11:35 185.13 185.15 185.13 185.15 0.8K
11:36 185.15 185.15 184.03 184.61 1.8K
11:37 184.61 184.61 184.61 184.61 0.1K
11:38 184.61 184.61 184.03 184.03 0.8K
11:39 184.24 184.24 184.24 184.24 0.3K
11:40 184.24 184.24 184.24 184.24 0.0K
11:41 184.24 184.24 184.24 184.24 0.1K
11:42 184.24 185.16 184.24 185.16 1.0K
11:43 185.16 185.16 184.93 184.93 0.2K
11:44 184.93 184.93 184.93 184.93 0.1K
11:45 184.93 184.93 184.93 184.93 0.6K
11:46 184.93 184.93 184.93 184.93 0.2K
11:47 184.93 184.93 184.93 184.93 0.0K
11:48 184.93 184.93 184.93 184.93 0.0K
11:49 184.93 186.98 184.93 186.98 0.3K
11:50 186.98 187.00 186.98 187.00 0.5K
11:51 187.00 187.20 187.00 187.20 0.3K
11:52 187.20 187.20 187.20 187.20 0.1K
11:53 187.15 187.15 187.15 187.15 0.2K
11:54 187.15 187.15 187.15 187.15 0.5K
11:55 187.15 187.15 187.15 187.15 0.0K
11:56 187.15 187.15 186.11 186.11 1.4K
11:57 186.11 186.11 186.11 186.11 0.2K
11:58 186.11 186.11 186.11 186.11 0.1K
11:59 186.11 186.44 185.68 186.44 0.2K
12:00 186.44 186.44 185.79 185.79 0.6K
12:01 185.79 185.79 185.79 185.79 0.2K
12:02 185.79 185.79 185.19 185.19 1.1K
12:03 185.19 186.00 185.19 186.00 0.5K
12:04 186.00 186.00 186.00 186.00 0.1K
12:05 186.00 186.00 186.00 186.00 0.0K
12:06 186.00 186.00 186.00 186.00 0.1K
12:07 186.00 186.00 186.00 186.00 0.0K
12:08 186.00 186.00 186.00 186.00 0.1K
12:09 186.00 186.00 184.76 184.76 0.3K
12:10 185.46 185.46 185.46 185.46 0.2K
12:11 185.46 185.46 185.46 185.46 0.3K
12:12 185.46 185.46 185.46 185.46 0.1K
12:13 185.46 185.46 185.46 185.46 0.4K
12:14 185.46 185.46 185.46 185.46 0.0K
12:15 185.46 185.46 185.46 185.46 0.0K
12:16 185.46 185.49 185.27 185.49 0.9K
12:17 185.49 185.49 185.49 185.49 0.0K
12:18 185.49 185.49 185.49 185.49 0.1K
12:19 185.49 185.49 185.49 185.49 0.0K
12:20 185.49 185.49 185.49 185.49 0.1K
12:21 185.49 185.49 185.49 185.49 0.1K
12:22 185.49 185.49 185.49 185.49 0.0K
12:23 185.49 186.58 185.49 186.58 0.3K
12:24 186.58 186.58 186.41 186.41 0.2K
12:25 186.41 186.41 186.41 186.41 0.1K
12:26 186.47 186.47 186.47 186.47 0.2K
12:27 186.47 186.47 186.47 186.47 0.2K
12:28 186.47 187.19 186.47 187.19 0.3K
12:29 187.19 187.19 187.19 187.19 0.2K
12:30 187.19 187.19 186.70 186.70 0.5K
12:31 186.10 186.10 186.10 186.10 0.3K
12:32 186.10 186.10 185.40 185.40 0.5K
12:33 185.40 185.40 185.40 185.40 0.2K
12:34 185.40 185.40 185.40 185.40 0.0K
12:35 185.40 185.73 185.40 185.73 0.2K
12:36 185.73 185.73 185.73 185.73 0.1K
12:37 185.73 185.73 185.60 185.60 0.2K
12:38 185.60 185.60 185.60 185.60 0.1K
12:39 185.60 185.60 185.60 185.60 0.2K
12:40 186.27 186.27 186.27 186.27 0.5K
12:41 186.44 186.44 186.44 186.44 0.4K
12:42 186.44 186.44 186.44 186.44 0.0K
12:43 186.44 186.44 186.44 186.44 0.0K
12:44 187.20 187.20 187.20 187.20 1.0K
12:45 187.20 187.20 187.20 187.20 0.2K
12:46 187.20 187.20 187.20 187.20 0.1K
12:47 187.36 187.36 187.36 187.36 1.3K
12:48 187.36 187.36 187.36 187.36 0.2K
12:49 187.36 187.36 187.36 187.36 0.1K
12:50 187.36 187.36 187.36 187.36 0.0K
12:51 187.36 187.36 187.15 187.15 0.6K
12:52 187.15 187.16 187.15 187.16 0.5K
12:53 187.16 187.16 187.16 187.16 0.0K
12:54 187.16 187.58 187.15 187.15 0.8K
12:55 187.15 187.16 186.95 186.95 0.5K
12:56 186.95 186.95 186.84 186.84 0.3K
12:57 186.84 186.84 186.84 186.84 0.0K
12:58 186.84 187.20 186.84 187.20 0.4K
12:59 187.20 187.20 187.20 187.20 0.2K
13:00 187.20 187.20 187.20 187.20 0.0K
13:01 187.20 187.20 187.20 187.20 0.0K
13:02 187.20 187.20 187.20 187.20 1.5K
13:03 187.20 187.20 187.20 187.20 0.1K
13:04 187.20 187.20 187.20 187.20 0.0K
13:05 187.20 187.20 187.20 187.20 0.3K
13:06 188.17 188.17 188.17 188.17 0.3K
13:07 188.17 188.17 188.17 188.17 0.2K
13:08 188.17 188.17 188.17 188.17 0.0K
13:09 188.17 188.17 188.17 188.17 0.1K
13:10 187.83 187.83 187.83 187.83 0.6K
13:11 187.83 187.83 187.83 187.83 0.2K
13:12 186.95 186.95 186.95 186.95 0.2K
13:13 186.95 186.95 186.75 186.75 0.5K
13:14 186.75 186.75 186.75 186.75 0.0K
13:15 186.75 186.75 186.75 186.75 0.3K
13:16 185.31 185.31 185.31 185.31 0.1K
13:17 185.31 185.31 185.31 185.31 0.2K
13:18 185.31 185.31 185.31 185.31 0.2K
13:19 185.31 185.31 185.31 185.31 0.1K
13:20 185.31 185.31 185.31 185.31 0.0K
13:21 185.31 185.31 185.31 185.31 0.0K
13:22 185.31 185.31 185.31 185.31 0.0K
13:23 185.31 186.75 185.31 186.75 0.1K
13:24 186.75 186.75 186.75 186.75 0.4K
13:25 186.75 186.75 185.99 185.99 0.3K
13:26 185.99 186.91 185.99 186.91 1.0K
13:27 186.91 186.91 186.91 186.91 0.1K
13:28 187.05 187.05 187.05 187.05 0.2K
13:29 187.05 187.15 187.05 187.15 0.3K
13:30 187.15 187.15 187.15 187.15 0.0K
13:31 187.15 187.15 187.15 187.15 0.2K
13:32 187.15 187.38 187.15 187.38 0.3K
13:33 187.38 187.38 187.38 187.38 0.1K
13:34 187.38 187.38 187.38 187.38 0.1K
13:35 187.38 187.38 187.37 187.37 0.2K
13:36 187.37 187.37 186.50 186.50 0.2K
13:37 186.50 186.50 186.50 186.50 0.2K
13:38 186.50 186.50 186.50 186.50 0.3K
13:39 186.50 186.50 186.50 186.50 0.2K
13:40 186.50 186.50 186.50 186.50 0.2K
13:41 186.50 186.50 186.50 186.50 0.1K
13:42 186.90 186.90 186.90 186.90 0.5K
13:43 186.90 186.90 186.21 186.21 0.5K
13:44 186.21 186.21 186.21 186.21 0.2K
13:45 186.21 186.21 186.21 186.21 0.2K
13:46 186.21 186.21 186.21 186.21 0.0K
13:47 186.21 186.21 186.21 186.21 0.0K
13:48 186.21 186.21 186.21 186.21 0.1K
13:49 186.21 186.21 186.21 186.21 0.1K
13:50 186.21 186.21 186.21 186.21 0.1K
13:51 186.21 186.21 186.21 186.21 0.1K
13:52 186.21 186.21 186.21 186.21 0.0K
13:53 186.21 186.21 186.13 186.13 0.4K
13:54 186.13 186.13 186.13 186.13 0.1K
13:55 186.13 186.13 186.13 186.13 0.0K
13:56 186.13 186.13 186.13 186.13 0.0K
13:57 186.13 186.13 186.13 186.13 0.2K
13:58 185.35 185.35 185.35 185.35 0.2K
13:59 185.35 185.35 184.98 184.98 0.9K
14:00 184.98 185.88 184.98 185.88 1.2K
14:01 185.88 185.88 185.88 185.88 0.0K
14:02 185.88 185.88 185.88 185.88 0.0K
14:03 185.88 185.88 185.88 185.88 0.1K
14:04 185.88 185.88 185.88 185.88 0.1K
14:05 185.88 185.88 185.88 185.88 0.0K
14:06 185.88 185.88 185.88 185.88 0.0K
14:07 185.88 185.88 185.88 185.88 0.1K
14:08 185.88 185.88 185.88 185.88 0.3K
14:09 185.88 185.88 185.88 185.88 0.0K
14:10 185.88 185.88 185.88 185.88 0.2K
14:11 185.88 185.88 185.88 185.88 0.0K
14:12 185.88 185.88 185.88 185.88 0.0K
14:13 185.88 185.88 185.88 185.88 0.2K
14:14 185.88 185.88 185.88 185.88 0.0K
14:15 185.88 185.88 185.21 185.21 0.2K
14:16 185.21 185.21 185.21 185.21 0.1K
14:17 185.21 185.21 185.21 185.21 0.0K
14:18 185.21 185.21 184.80 184.80 0.4K
14:19 184.80 184.80 184.80 184.80 0.1K
14:20 184.80 184.80 184.08 184.08 0.2K
14:21 184.99 184.99 184.99 184.99 0.4K
14:22 184.99 184.99 184.99 184.99 0.2K
14:23 184.99 184.99 184.99 184.99 0.2K
14:24 184.99 184.99 184.95 184.95 0.8K
14:25 184.95 184.95 184.95 184.95 0.2K
14:26 184.95 184.95 184.95 184.95 0.2K
14:27 184.95 184.95 184.95 184.95 0.1K
14:28 184.95 184.95 184.95 184.95 0.0K
14:29 184.95 184.95 184.95 184.95 0.3K
14:30 184.95 184.95 184.95 184.95 0.1K
14:31 184.95 184.95 184.95 184.95 0.2K
14:32 184.95 184.95 184.95 184.95 0.1K
14:33 184.38 184.38 184.38 184.38 0.1K
14:34 184.38 185.11 184.38 185.11 0.9K
14:35 185.11 185.11 185.11 185.11 0.0K
14:36 185.11 185.15 185.11 185.15 0.3K
14:37 185.15 185.15 185.15 185.15 0.1K
14:38 185.15 185.15 185.15 185.15 0.0K
14:39 185.15 185.15 185.15 185.15 0.0K
14:40 185.15 185.15 185.15 185.15 0.0K
14:41 185.15 185.15 185.15 185.15 0.0K
14:42 185.15 185.15 184.03 184.03 1.2K
14:43 184.03 184.18 184.03 184.18 0.9K
14:44 184.18 184.18 184.18 184.18 0.1K
14:45 184.18 184.18 183.76 183.76 0.4K
14:46 183.76 183.76 183.76 183.76 0.0K
14:47 183.76 183.76 183.44 183.44 0.3K
14:48 183.44 183.44 182.33 182.33 0.3K
14:49 182.33 183.47 182.33 183.47 0.4K
14:50 183.47 183.47 183.47 183.47 0.0K
14:51 182.33 182.33 182.33 182.33 0.2K
14:52 182.33 182.33 182.33 182.33 0.2K
14:53 182.33 182.69 182.33 182.69 0.1K
14:54 182.69 182.69 182.69 182.69 0.0K
14:55 182.69 182.69 182.69 182.69 0.1K
14:56 182.69 182.69 182.33 182.33 0.7K
14:57 182.33 182.33 182.33 182.33 0.3K
14:58 182.33 182.33 182.19 182.19 0.9K
14:59 182.19 182.19 182.19 182.19 0.1K
15:00 182.19 182.19 182.19 182.19 0.1K
15:01 182.19 182.19 182.19 182.19 0.3K
15:02 182.19 182.19 182.19 182.19 0.0K
15:03 182.26 182.26 182.26 182.26 0.6K
15:04 182.26 182.26 182.26 182.26 0.1K
15:05 182.26 182.37 182.26 182.37 0.1K
15:06 182.37 182.37 182.37 182.37 0.0K
15:07 182.37 182.37 182.37 182.37 0.1K
15:08 182.37 182.37 182.37 182.37 0.0K
15:09 182.37 182.37 182.37 182.37 0.2K
15:10 182.37 182.37 182.11 182.11 0.3K
15:11 182.11 182.11 182.11 182.11 0.1K
15:12 182.11 182.11 182.11 182.11 0.2K
15:13 182.11 182.11 182.11 182.11 0.1K
15:14 182.11 182.11 182.11 182.11 0.1K
15:15 182.11 182.11 182.11 182.11 0.6K
15:16 182.11 183.02 182.11 182.82 0.8K
15:17 182.82 182.82 182.82 182.82 0.2K
15:18 182.82 183.20 182.82 183.20 1.6K
15:19 183.20 183.20 183.20 183.20 0.1K
15:20 183.20 183.20 183.20 183.20 0.2K
15:21 183.20 183.20 183.20 183.20 0.0K
15:22 183.20 183.42 183.20 183.42 0.9K
15:23 183.42 183.42 183.05 183.05 0.8K
15:24 183.05 183.05 182.49 182.49 0.6K
15:25 182.49 182.49 182.49 182.49 0.1K
15:26 182.49 182.49 182.00 182.00 0.7K
15:27 182.00 182.00 182.00 182.00 0.4K
15:28 182.00 182.10 182.00 182.10 0.5K
15:29 182.10 182.10 181.95 181.95 0.2K
15:30 181.95 182.09 181.70 181.70 2.3K
15:31 181.81 181.81 181.81 181.81 0.4K
15:32 181.81 182.75 181.81 182.64 3.6K
15:33 182.64 182.64 182.64 182.64 0.4K
15:34 182.64 183.26 182.64 183.06 2.3K
15:35 183.06 183.06 182.70 182.70 0.8K
15:36 181.65 181.65 181.20 181.20 1.5K
15:37 181.20 181.97 181.20 181.97 1.1K
15:38 182.07 182.26 182.07 182.26 1.7K
15:39 182.26 182.26 182.26 182.26 0.1K
15:40 182.26 182.26 181.69 181.69 0.2K
15:41 181.69 181.69 181.00 181.00 0.2K
15:42 181.00 181.91 181.00 181.91 0.9K
15:43 181.91 181.91 181.40 181.40 0.3K
15:44 181.40 181.40 181.21 181.21 1.0K
15:45 181.21 181.21 181.21 181.21 0.7K
15:46 181.21 181.47 180.72 181.26 2.1K
15:47 181.26 181.26 181.26 181.26 1.9K
15:48 181.26 181.26 181.26 181.26 0.2K
15:49 181.26 181.26 181.26 181.26 0.3K
15:50 181.26 181.86 181.26 181.86 0.4K
15:51 181.86 181.86 181.29 181.29 1.8K
15:52 181.29 181.29 181.29 181.29 0.7K
15:53 181.29 181.29 181.21 181.21 0.6K
15:54 181.21 181.21 180.78 180.78 1.3K
15:55 180.78 181.00 179.83 179.83 4.7K
15:56 180.06 180.06 179.68 179.97 5.0K
15:57 179.97 179.97 179.95 179.95 2.9K
15:58 180.09 180.09 179.73 179.73 6.6K
15:59 179.73 179.79 179.59 179.79 8.4K
16:00 179.96 179.98 178.72 179.69 48.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし