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
09:31 181.01 181.01 179.83 181.01 1.6K
09:32 181.01 181.01 180.16 180.16 0.3K
09:33 180.16 181.49 180.16 181.49 1.0K
09:34 181.49 181.49 181.49 181.49 1.6K
09:35 181.49 181.49 181.49 181.49 0.1K
09:36 181.49 181.49 181.49 181.49 0.4K
09:37 181.49 181.49 181.49 181.49 0.2K
09:38 181.49 181.49 175.77 175.77 0.4K
09:39 175.67 175.67 174.55 174.55 1.6K
09:40 174.55 174.55 174.55 174.55 1.1K
09:41 174.55 174.55 174.55 174.55 0.5K
09:42 174.55 174.55 174.55 174.55 0.3K
09:43 174.55 174.55 174.55 174.55 0.1K
09:44 174.53 174.53 174.53 174.53 0.2K
09:45 174.53 174.53 174.53 174.53 0.0K
09:46 174.53 174.53 173.25 173.25 0.8K
09:47 173.25 173.25 170.65 170.65 1.1K
09:48 170.65 170.65 170.65 170.65 0.4K
09:49 172.64 172.64 172.64 172.64 0.7K
09:50 172.64 172.64 172.64 172.64 0.3K
09:51 172.64 173.67 172.64 173.67 0.8K
09:52 173.67 173.67 173.67 173.67 0.2K
09:53 173.67 174.37 173.67 174.37 1.1K
09:54 174.37 174.37 173.67 173.67 0.6K
09:55 172.64 174.65 172.64 174.65 0.6K
09:56 174.65 174.70 174.00 174.70 1.7K
09:57 174.70 174.73 174.70 174.73 0.2K
09:58 174.73 174.73 173.54 174.09 0.6K
09:59 174.09 174.09 174.09 174.09 0.0K
10:00 174.09 174.09 174.09 174.09 0.1K
10:01 174.27 174.27 172.68 173.64 0.8K
10:02 173.64 173.64 173.64 173.64 0.0K
10:03 173.64 173.64 173.64 173.64 0.1K
10:04 173.40 173.50 173.40 173.50 1.5K
10:05 173.50 173.50 173.32 173.32 0.4K
10:06 173.32 173.32 172.64 172.76 0.4K
10:07 173.58 173.58 173.58 173.58 1.3K
10:08 173.58 173.58 172.90 172.90 0.1K
10:09 172.90 172.90 172.90 172.90 0.4K
10:10 172.90 172.90 171.81 171.81 1.8K
10:11 171.81 171.81 171.06 171.06 3.9K
10:12 171.06 172.05 171.06 172.05 3.6K
10:13 172.05 172.29 171.39 171.39 0.4K
10:14 171.39 171.76 171.39 171.76 0.5K
10:15 171.76 173.90 171.76 173.90 2.4K
10:16 173.90 173.90 173.90 173.90 0.2K
10:17 173.90 173.90 173.90 173.90 0.4K
10:18 174.01 174.01 174.01 174.01 0.3K
10:19 174.01 174.72 174.01 174.72 0.7K
10:20 174.72 174.72 174.72 174.72 0.2K
10:21 174.72 174.72 174.72 174.72 0.7K
10:22 174.72 174.72 174.72 174.72 0.2K
10:23 174.72 174.72 174.72 174.72 0.1K
10:24 174.72 174.72 174.72 174.72 0.1K
10:25 174.72 174.72 174.72 174.72 0.2K
10:26 174.72 174.72 174.72 174.72 0.6K
10:27 174.72 174.72 174.72 174.72 0.4K
10:28 175.75 175.75 175.75 175.75 0.4K
10:29 175.75 175.75 175.75 175.75 0.0K
10:30 175.75 175.75 175.75 175.75 0.0K
10:31 175.75 175.75 175.75 175.75 0.5K
10:32 175.75 175.75 175.75 175.75 0.0K
10:33 175.75 175.75 175.75 175.75 0.0K
10:34 175.75 176.89 175.75 176.09 1.0K
10:35 176.09 176.09 176.09 176.09 0.3K
10:36 176.09 176.09 176.09 176.09 0.1K
10:37 175.70 175.70 175.70 175.70 1.1K
10:38 175.70 175.70 175.70 175.70 0.5K
10:39 175.70 175.70 175.70 175.70 0.0K
10:40 175.70 175.70 175.70 175.70 0.1K
10:41 175.70 175.70 175.70 175.70 0.1K
10:42 175.70 175.70 175.62 175.62 0.3K
10:43 175.62 175.62 175.62 175.62 0.2K
10:44 175.62 175.62 175.62 175.62 0.1K
10:45 175.62 175.62 175.62 175.62 0.6K
10:46 175.62 175.62 175.62 175.62 0.2K
10:47 175.45 175.45 175.45 175.45 0.6K
10:48 175.45 175.45 175.45 175.45 0.1K
10:49 174.66 174.66 174.06 174.06 0.6K
10:50 174.06 174.06 174.06 174.06 0.1K
10:51 173.68 173.68 173.68 173.68 0.1K
10:52 173.68 173.68 173.68 173.68 0.2K
10:53 173.68 175.10 173.68 175.10 0.3K
10:54 175.10 175.10 175.10 175.10 0.1K
10:55 175.60 175.60 175.60 175.60 0.2K
10:56 175.60 175.60 174.92 174.92 0.4K
10:57 174.92 174.92 174.92 174.92 0.1K
10:58 174.92 174.92 174.29 174.29 0.6K
10:59 173.72 173.72 173.72 173.72 0.3K
11:00 173.72 173.72 173.72 173.72 0.2K
11:01 173.72 174.28 173.72 174.28 1.0K
11:02 174.28 174.28 174.28 174.28 0.0K
11:03 174.28 174.28 174.28 174.28 0.1K
11:04 174.28 174.28 174.28 174.28 0.1K
11:05 174.28 174.28 174.28 174.28 0.3K
11:06 174.28 174.28 173.61 173.61 0.3K
11:07 173.61 174.10 173.61 174.10 0.1K
11:08 174.10 174.10 174.10 174.10 0.1K
11:09 174.10 174.10 174.10 174.10 0.0K
11:10 174.10 174.10 174.10 174.10 0.0K
11:11 174.10 174.10 174.10 174.10 0.0K
11:12 174.10 174.10 173.96 173.96 0.5K
11:13 173.96 173.96 173.96 173.96 0.0K
11:14 173.96 173.96 173.96 173.96 0.7K
11:15 173.96 173.96 173.96 173.96 0.0K
11:16 173.96 173.96 173.96 173.96 0.5K
11:17 173.96 173.96 173.96 173.96 0.1K
11:18 174.25 174.25 174.25 174.25 0.1K
11:19 174.25 174.25 174.25 174.25 0.0K
11:20 174.25 174.25 174.25 174.25 0.8K
11:21 174.25 174.25 174.25 174.25 0.1K
11:22 174.25 174.65 174.25 174.65 1.3K
11:23 174.65 174.65 174.65 174.65 0.3K
11:24 174.65 174.65 174.65 174.65 0.1K
11:25 174.65 174.65 174.65 174.65 0.0K
11:26 174.65 174.65 174.65 174.65 0.1K
11:27 174.65 174.91 174.65 174.91 0.2K
11:28 174.91 174.91 174.91 174.91 0.0K
11:29 174.91 174.91 174.91 174.91 0.3K
11:30 174.91 174.91 174.91 174.91 0.1K
11:31 174.91 174.91 174.91 174.91 0.2K
11:32 174.91 174.91 174.91 174.91 0.1K
11:33 174.91 174.91 174.91 174.91 0.0K
11:34 174.91 174.91 174.91 174.91 0.2K
11:35 174.91 174.91 174.91 174.91 0.3K
11:36 174.91 174.91 174.54 174.54 0.8K
11:37 174.54 174.54 174.24 174.24 0.2K
11:38 174.11 174.33 174.11 174.12 1.8K
11:39 174.12 174.12 174.12 174.12 0.1K
11:40 174.12 174.37 174.12 174.37 0.4K
11:41 174.58 174.58 174.58 174.58 0.3K
11:42 174.58 174.58 174.58 174.58 0.1K
11:43 174.58 174.58 174.58 174.58 0.0K
11:44 174.58 174.58 174.00 174.00 0.3K
11:45 174.00 174.00 174.00 174.00 0.5K
11:46 174.00 174.00 173.99 173.99 0.3K
11:47 173.99 173.99 173.99 173.99 0.0K
11:48 173.99 173.99 173.99 173.99 0.6K
11:49 173.99 173.99 173.99 173.99 0.0K
11:50 173.99 173.99 173.99 173.99 0.4K
11:51 175.20 175.20 175.20 175.20 0.5K
11:52 175.20 175.20 175.20 175.20 0.1K
11:53 175.20 175.20 175.20 175.20 0.0K
11:54 175.20 175.21 175.20 175.21 0.4K
11:55 175.21 175.21 175.21 175.21 0.1K
11:56 175.21 175.21 175.21 175.21 0.0K
11:57 175.21 175.21 175.21 175.21 0.1K
11:58 175.21 175.21 175.21 175.21 0.0K
11:59 175.21 175.65 175.21 175.65 0.2K
12:00 175.65 175.65 175.65 175.65 0.1K
12:01 175.65 175.65 175.65 175.65 0.1K
12:02 175.65 175.65 175.18 175.18 0.4K
12:03 175.18 175.18 175.18 175.18 0.2K
12:04 175.18 175.18 175.18 175.18 0.0K
12:05 175.18 175.18 175.18 175.18 0.4K
12:06 175.18 175.18 175.18 175.18 0.1K
12:07 175.18 175.18 175.18 175.18 0.1K
12:08 175.18 176.12 175.18 176.12 1.3K
12:09 176.12 176.12 176.12 176.12 0.1K
12:10 176.12 176.12 176.12 176.12 0.1K
12:11 176.12 176.12 176.12 176.12 0.1K
12:12 176.12 176.12 176.12 176.12 0.1K
12:13 176.12 176.12 176.12 176.12 0.0K
12:14 176.12 176.12 176.12 176.12 0.1K
12:15 176.12 176.12 176.12 176.12 0.1K
12:16 176.12 176.12 176.12 176.12 0.0K
12:17 175.97 176.10 175.97 176.10 1.0K
12:18 176.38 176.38 176.38 176.38 0.5K
12:19 176.38 176.38 176.38 176.38 0.4K
12:20 176.38 176.38 176.38 176.38 0.0K
12:21 176.38 176.38 176.38 176.38 0.0K
12:22 176.38 176.38 175.99 175.99 0.9K
12:23 175.99 176.54 175.99 176.23 0.3K
12:24 176.23 176.23 176.23 176.23 0.1K
12:25 176.23 176.23 176.23 176.23 0.0K
12:26 175.57 175.57 175.57 175.57 0.2K
12:27 175.57 175.60 175.57 175.60 0.4K
12:28 175.60 175.60 175.60 175.60 0.0K
12:29 175.60 176.17 175.60 176.17 0.2K
12:30 176.17 176.40 176.17 176.40 0.4K
12:31 176.40 176.40 176.40 176.40 0.0K
12:32 176.40 176.40 176.40 176.40 0.0K
12:33 176.40 176.40 176.40 176.40 0.0K
12:34 176.40 176.40 176.40 176.40 0.0K
12:35 176.40 176.40 176.40 176.40 0.1K
12:36 176.40 176.40 176.40 176.40 0.0K
12:37 176.40 176.40 176.40 176.40 0.0K
12:38 176.40 176.40 176.40 176.40 0.3K
12:39 176.40 176.40 176.40 176.40 0.1K
12:40 176.40 176.40 176.40 176.40 0.0K
12:41 176.40 176.40 176.40 176.40 0.0K
12:42 176.40 176.40 176.30 176.30 0.2K
12:43 176.30 176.30 176.30 176.30 1.4K
12:44 176.30 176.30 175.90 175.90 0.2K
12:45 176.32 176.32 176.32 176.32 0.3K
12:46 176.32 176.32 175.74 175.74 0.8K
12:47 175.74 175.74 175.74 175.74 0.1K
12:48 175.74 175.74 175.74 175.74 0.3K
12:49 175.74 175.85 175.74 175.85 0.4K
12:50 175.85 175.85 175.85 175.85 0.1K
12:51 175.85 175.85 175.85 175.85 0.0K
12:52 175.85 175.85 175.85 175.85 0.0K
12:53 175.85 175.85 175.56 175.56 0.1K
12:54 175.56 175.56 175.56 175.56 0.5K
12:55 175.56 175.56 175.56 175.56 0.1K
12:56 175.56 175.56 175.56 175.56 0.0K
12:57 175.56 175.56 174.36 174.36 1.1K
12:58 174.36 174.36 174.36 174.36 0.1K
12:59 174.36 174.36 174.00 174.00 0.3K
13:00 174.00 174.27 174.00 174.27 0.6K
13:01 174.27 174.27 174.15 174.15 0.4K
13:02 174.15 174.15 173.88 173.88 0.2K
13:03 173.88 173.88 173.88 173.88 0.1K
13:04 173.88 174.16 173.74 174.16 0.8K
13:05 174.16 174.16 174.16 174.16 0.2K
13:06 174.16 174.16 174.16 174.16 0.5K
13:07 174.16 174.16 174.16 174.16 0.3K
13:08 174.16 174.16 173.21 173.21 0.7K
13:09 173.21 173.21 173.21 173.21 0.1K
13:10 173.21 173.21 173.21 173.21 0.2K
13:11 173.21 173.21 172.82 172.82 0.5K
13:12 172.82 173.23 172.56 173.23 0.4K
13:13 173.23 173.23 173.23 173.23 0.1K
13:14 173.23 173.23 173.23 173.23 0.1K
13:15 173.23 173.23 171.71 171.71 0.2K
13:16 171.71 172.32 171.71 172.32 0.7K
13:17 172.32 172.32 172.32 172.32 0.0K
13:18 172.32 172.32 172.32 172.32 0.3K
13:19 172.32 172.32 172.32 172.32 0.1K
13:20 172.32 172.32 172.32 172.32 0.0K
13:21 172.32 172.32 172.32 172.32 0.1K
13:22 172.32 172.32 172.32 172.32 0.0K
13:23 171.34 171.34 171.34 171.34 0.2K
13:24 171.34 171.34 171.34 171.34 0.0K
13:25 171.34 172.31 171.34 172.31 1.2K
13:26 172.31 172.31 172.31 172.31 0.4K
13:27 172.31 172.31 172.31 172.31 0.1K
13:28 172.31 172.31 171.83 171.83 0.7K
13:29 171.83 171.83 171.83 171.83 0.5K
13:30 171.83 171.83 171.32 171.32 0.4K
13:31 171.32 171.65 171.32 171.65 0.1K
13:32 171.65 171.65 171.65 171.65 0.1K
13:33 171.65 171.65 171.64 171.64 0.7K
13:34 171.64 171.64 171.64 171.64 0.4K
13:35 171.64 171.64 171.32 171.32 0.1K
13:36 171.38 172.06 171.38 171.81 1.4K
13:37 171.81 171.81 171.81 171.81 0.2K
13:38 171.81 171.81 171.81 171.81 0.1K
13:39 171.81 171.81 171.81 171.81 0.0K
13:40 171.34 171.49 171.34 171.49 0.4K
13:41 171.49 171.49 171.49 171.49 0.0K
13:42 171.49 171.49 171.49 171.49 0.2K
13:43 171.49 172.20 171.49 172.20 0.3K
13:44 172.20 172.20 172.20 172.20 0.6K
13:45 172.20 172.20 172.20 172.20 0.0K
13:46 172.20 172.20 172.20 172.20 0.0K
13:47 172.20 172.20 172.20 172.20 0.0K
13:48 172.20 172.20 172.20 172.20 0.0K
13:49 172.20 172.68 172.20 172.68 1.2K
13:50 171.41 171.41 171.41 171.41 0.6K
13:51 171.41 172.18 171.41 172.18 0.1K
13:52 172.18 172.18 172.18 172.18 0.0K
13:53 172.18 172.18 172.08 172.08 0.3K
13:54 172.08 172.18 172.08 172.18 0.2K
13:55 172.18 172.18 172.18 172.18 0.1K
13:56 172.18 172.18 172.18 172.18 0.2K
13:57 172.18 172.18 172.18 172.18 0.2K
13:58 172.18 172.18 172.18 172.18 0.3K
13:59 172.26 172.26 172.26 172.26 0.3K
14:00 172.26 172.26 172.26 172.26 0.0K
14:01 172.26 172.26 172.26 172.26 0.1K
14:02 172.26 172.91 172.26 172.91 0.5K
14:03 172.94 172.94 172.94 172.94 0.5K
14:04 172.94 172.99 172.94 172.99 0.3K
14:05 172.99 172.99 172.99 172.99 0.1K
14:06 172.99 173.09 172.99 173.09 0.4K
14:07 173.09 173.09 173.09 173.09 0.0K
14:08 173.09 173.09 173.09 173.09 0.2K
14:09 173.09 173.09 173.09 173.09 0.1K
14:10 173.09 173.09 173.09 173.09 0.2K
14:11 173.09 173.09 173.09 173.09 0.0K
14:12 173.09 173.09 172.48 172.48 0.2K
14:13 172.48 172.48 172.46 172.46 0.1K
14:14 172.46 172.46 172.46 172.46 0.0K
14:15 172.46 173.01 172.46 173.01 0.2K
14:16 172.46 172.46 172.46 172.46 1.3K
14:17 171.93 171.93 171.93 171.93 0.2K
14:18 171.93 171.93 171.93 171.93 0.4K
14:19 171.93 171.93 171.38 171.38 0.5K
14:20 171.38 171.38 171.38 171.38 0.1K
14:21 171.38 171.90 171.38 171.90 1.1K
14:22 171.90 171.90 171.90 171.90 0.2K
14:23 171.90 171.90 171.90 171.90 0.1K
14:24 171.90 171.90 171.90 171.90 0.1K
14:25 171.90 171.90 171.90 171.90 0.1K
14:26 171.90 171.90 171.90 171.90 0.0K
14:27 171.90 171.90 171.90 171.90 0.0K
14:28 171.90 171.90 171.90 171.90 0.5K
14:29 171.05 172.00 171.05 172.00 1.0K
14:30 172.00 172.00 172.00 172.00 0.9K
14:31 172.00 172.00 172.00 172.00 0.0K
14:32 172.00 172.00 172.00 172.00 0.3K
14:33 172.00 172.00 172.00 172.00 0.0K
14:34 172.00 172.00 172.00 172.00 0.1K
14:35 172.00 172.00 172.00 172.00 0.2K
14:36 172.00 172.00 172.00 172.00 0.1K
14:37 172.00 172.00 172.00 172.00 0.0K
14:38 172.00 172.00 172.00 172.00 0.1K
14:39 172.00 172.00 172.00 172.00 0.4K
14:40 172.00 172.00 172.00 172.00 0.1K
14:41 172.00 172.00 172.00 172.00 0.4K
14:42 172.00 172.00 172.00 172.00 0.0K
14:43 172.00 173.07 172.00 173.07 0.5K
14:44 173.07 173.07 173.07 173.07 0.1K
14:45 173.07 173.07 172.46 172.46 0.1K
14:46 172.46 172.46 172.46 172.46 0.0K
14:47 172.46 172.46 172.46 172.46 0.0K
14:48 172.46 172.46 172.34 172.34 0.1K
14:49 172.34 172.34 172.34 172.34 0.2K
14:50 172.34 172.34 172.34 172.34 0.1K
14:51 172.34 172.34 172.34 172.34 0.0K
14:52 172.34 172.34 172.06 172.06 0.5K
14:53 172.06 172.06 170.84 170.84 1.0K
14:54 170.84 170.84 170.84 170.84 0.0K
14:55 170.84 170.84 170.32 170.70 3.0K
14:56 170.70 170.70 170.70 170.70 0.0K
14:57 170.70 170.88 170.70 170.88 0.4K
14:58 170.88 170.88 170.88 170.88 0.1K
14:59 170.37 170.82 170.37 170.82 0.7K
15:00 170.82 170.82 170.82 170.82 0.0K
15:01 170.82 170.82 170.82 170.82 0.3K
15:02 170.60 170.60 169.54 169.54 1.3K
15:03 169.54 169.54 169.54 169.54 0.2K
15:04 169.54 169.54 169.09 169.09 0.7K
15:05 168.78 168.78 168.78 168.78 0.7K
15:06 168.78 168.78 168.78 168.78 0.1K
15:07 168.78 168.78 168.78 168.78 0.1K
15:08 168.78 168.78 168.78 168.78 0.1K
15:09 168.00 168.00 168.00 168.00 2.8K
15:10 168.20 168.20 167.74 167.74 0.8K
15:11 167.74 167.74 167.74 167.74 0.3K
15:12 167.74 167.74 167.59 167.59 1.4K
15:13 167.59 167.59 166.87 166.87 0.4K
15:14 166.87 166.87 166.87 166.87 1.8K
15:15 167.79 167.79 167.79 167.79 0.4K
15:16 167.79 167.79 167.79 167.79 0.1K
15:17 167.79 167.79 167.79 167.79 0.1K
15:18 167.79 167.79 167.79 167.79 0.4K
15:19 167.77 167.77 167.35 167.35 0.5K
15:20 167.35 167.35 167.03 167.03 0.3K
15:21 166.73 166.80 166.73 166.80 1.5K
15:22 166.80 166.80 166.29 166.45 1.7K
15:23 166.45 166.45 166.45 166.45 0.2K
15:24 166.45 166.45 166.09 166.09 0.6K
15:25 166.09 166.09 166.09 166.09 0.0K
15:26 166.09 166.37 166.09 166.37 0.1K
15:27 166.37 166.37 166.37 166.37 0.3K
15:28 166.37 166.37 166.37 166.37 0.6K
15:29 166.37 166.37 166.00 166.08 0.8K
15:30 166.08 167.53 166.08 167.53 1.5K
15:31 167.53 167.53 167.53 167.53 0.0K
15:32 167.53 167.53 167.00 167.15 0.9K
15:33 167.15 167.15 166.54 166.54 3.0K
15:34 166.54 166.54 166.54 166.54 0.1K
15:35 166.54 166.54 166.48 166.48 1.4K
15:36 166.48 166.48 165.63 165.63 0.8K
15:37 166.18 166.18 166.18 166.18 2.0K
15:38 166.18 166.18 166.18 166.18 0.1K
15:39 166.18 166.18 166.09 166.09 0.3K
15:40 166.09 166.09 165.64 165.64 3.0K
15:41 165.64 166.04 165.54 166.04 1.7K
15:42 166.04 166.04 166.04 166.04 0.5K
15:43 166.04 166.04 165.59 165.59 2.3K
15:44 165.59 165.59 165.35 165.35 5.0K
15:45 165.35 165.35 165.28 165.28 1.3K
15:46 165.28 165.64 165.28 165.55 4.1K
15:47 165.55 166.21 165.55 166.21 0.6K
15:48 166.21 167.70 166.21 167.70 1.2K
15:49 167.70 167.70 166.65 166.65 0.7K
15:50 166.65 166.65 166.65 166.65 0.6K
15:51 166.65 166.65 166.26 166.26 3.2K
15:52 166.26 166.26 166.26 166.26 0.8K
15:53 166.94 166.94 166.44 166.44 2.0K
15:54 166.44 166.62 166.35 166.62 1.9K
15:55 166.62 166.62 165.81 165.81 2.0K
15:56 166.49 167.43 166.49 166.85 10.9K
15:57 167.07 167.07 167.07 167.07 1.1K
15:58 167.31 167.31 166.83 167.08 5.6K
15:59 167.08 167.08 166.74 166.74 4.5K
16:00 166.98 167.32 166.77 167.06 48.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし