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
09:31 181.67 183.67 181.67 183.67 3.8K
09:32 182.44 182.44 182.44 182.44 0.8K
09:33 183.70 183.70 183.70 183.70 0.2K
09:34 183.70 183.70 183.70 183.70 0.1K
09:35 183.70 183.70 183.70 183.70 0.2K
09:36 183.70 184.48 183.70 184.48 0.2K
09:37 184.48 189.50 184.48 189.50 0.2K
09:38 184.58 184.58 184.01 184.01 1.5K
09:39 184.26 184.26 184.26 184.26 0.2K
09:40 184.26 184.26 184.26 184.26 0.1K
09:41 184.26 184.26 184.26 184.26 0.1K
09:42 184.26 184.26 184.26 184.26 0.0K
09:43 183.08 183.08 183.08 183.08 0.2K
09:44 183.08 183.08 183.08 183.08 0.0K
09:45 183.08 183.08 183.08 183.08 0.1K
09:46 183.08 183.08 183.08 183.08 0.3K
09:47 183.08 183.25 183.08 183.25 0.6K
09:48 183.25 183.25 183.25 183.25 0.7K
09:49 183.25 183.25 183.25 183.25 0.2K
09:50 183.25 183.25 183.25 183.25 0.4K
09:51 183.25 185.26 183.25 185.26 0.2K
09:52 185.26 185.26 185.26 185.26 0.1K
09:53 185.26 185.26 185.26 185.26 0.0K
09:54 185.26 185.26 185.26 185.26 0.0K
09:55 185.26 185.26 185.26 185.26 0.1K
09:56 185.26 185.26 185.26 185.26 0.1K
09:57 185.26 185.26 185.26 185.26 0.1K
09:58 185.26 185.26 185.26 185.26 0.2K
09:59 183.20 183.20 183.20 183.20 0.9K
10:00 183.20 184.02 183.20 183.33 0.6K
10:01 183.33 183.33 183.33 183.33 0.2K
10:02 183.33 183.33 183.33 183.33 0.1K
10:03 183.33 183.33 179.44 181.72 1.9K
10:04 181.72 181.72 181.72 181.72 0.1K
10:05 182.74 182.74 182.74 182.74 1.1K
10:06 182.74 182.74 182.74 182.74 0.2K
10:07 182.74 182.98 182.74 182.98 0.8K
10:08 182.98 182.98 182.98 182.98 0.0K
10:09 182.98 182.98 182.98 182.98 0.0K
10:10 182.98 182.98 182.98 182.98 0.0K
10:11 182.98 182.98 182.98 182.98 0.0K
10:12 182.98 182.98 182.98 182.98 0.1K
10:13 181.45 181.45 181.45 181.45 0.7K
10:14 181.45 181.45 181.45 181.45 1.2K
10:15 181.45 181.45 181.45 181.45 0.1K
10:16 181.45 181.45 181.45 181.45 0.0K
10:17 181.45 181.45 181.45 181.45 0.0K
10:18 181.45 181.45 181.45 181.45 0.0K
10:19 181.45 181.45 181.45 181.45 0.1K
10:20 181.45 181.45 181.45 181.45 0.1K
10:21 181.45 181.45 181.45 181.45 0.1K
10:22 181.45 181.45 181.45 181.45 0.1K
10:23 181.45 181.45 181.45 181.45 0.0K
10:24 181.45 181.45 181.45 181.45 0.2K
10:25 181.45 181.45 181.45 181.45 0.1K
10:26 181.45 181.45 181.45 181.45 0.1K
10:27 181.45 181.45 181.45 181.45 0.1K
10:28 181.45 181.45 181.45 181.45 0.1K
10:29 181.45 181.45 181.45 181.45 0.1K
10:30 179.40 179.40 179.40 179.40 0.4K
10:31 179.40 179.40 179.40 179.40 0.0K
10:32 179.46 179.46 179.46 179.46 0.4K
10:33 179.46 179.46 179.46 179.46 0.0K
10:34 179.46 179.46 179.46 179.46 0.1K
10:35 179.46 179.46 179.46 179.46 0.1K
10:36 179.46 179.46 179.46 179.46 0.2K
10:37 179.46 179.46 179.46 179.46 0.0K
10:38 179.46 179.46 179.46 179.46 0.1K
10:39 178.63 178.63 178.63 178.63 0.6K
10:40 178.63 180.01 178.63 180.01 0.2K
10:41 180.01 180.01 180.01 180.01 0.4K
10:42 180.01 180.01 180.01 180.01 0.0K
10:43 180.01 180.01 180.01 180.01 0.3K
10:44 180.01 180.01 179.63 179.63 0.1K
10:45 179.63 179.63 179.63 179.63 0.1K
10:46 179.63 179.63 179.63 179.63 0.0K
10:47 179.63 179.63 179.63 179.63 0.1K
10:48 179.63 179.63 179.63 179.63 0.1K
10:49 179.63 179.63 179.63 179.63 0.4K
10:50 179.63 179.63 179.63 179.63 0.1K
10:51 179.63 179.63 179.63 179.63 0.4K
10:52 180.82 180.82 180.82 180.82 0.1K
10:53 180.82 180.87 180.82 180.87 0.2K
10:54 180.87 180.87 180.87 180.87 0.0K
10:55 180.87 180.89 180.87 180.89 0.5K
10:56 180.89 180.89 180.89 180.89 0.1K
10:57 180.89 180.89 180.89 180.89 0.0K
10:58 180.89 180.89 180.89 180.89 0.5K
10:59 180.89 180.89 180.89 180.89 0.1K
11:00 180.89 181.26 180.89 181.26 0.9K
11:01 181.24 181.24 181.04 181.04 1.1K
11:02 181.04 181.72 181.04 181.72 0.9K
11:03 181.36 182.14 181.00 182.14 4.4K
11:04 182.14 182.14 182.14 182.14 0.2K
11:05 182.14 182.14 182.14 182.14 0.3K
11:06 182.14 182.14 182.14 182.14 0.3K
11:07 182.14 182.14 182.14 182.14 4.3K
11:08 182.14 182.14 182.14 182.14 0.5K
11:09 182.14 184.28 182.14 184.28 0.9K
11:10 184.28 184.46 184.28 184.46 0.7K
11:11 184.46 184.46 184.46 184.46 0.1K
11:12 184.46 184.46 184.46 184.46 0.1K
11:13 184.46 184.93 184.46 184.93 0.1K
11:14 184.93 184.93 184.93 184.93 0.0K
11:15 184.93 185.00 184.93 185.00 1.0K
11:16 185.00 185.00 185.00 185.00 0.0K
11:17 185.00 185.00 185.00 185.00 0.1K
11:18 185.00 185.00 185.00 185.00 0.0K
11:19 185.63 185.63 184.53 184.53 0.6K
11:20 184.53 184.53 184.53 184.53 0.3K
11:21 184.87 184.87 184.87 184.87 2.2K
11:22 184.87 184.87 184.87 184.87 0.1K
11:23 184.87 184.87 184.87 184.87 0.1K
11:24 184.87 184.87 184.87 184.87 0.1K
11:25 184.87 184.87 184.87 184.87 0.1K
11:26 184.87 184.87 184.87 184.87 0.1K
11:27 184.87 185.49 184.87 185.49 0.3K
11:28 185.49 185.49 185.49 185.49 0.2K
11:29 185.49 185.49 185.49 185.49 0.0K
11:30 185.49 185.49 185.49 185.49 0.1K
11:31 185.49 185.49 185.49 185.49 0.0K
11:32 185.49 185.49 185.49 185.49 0.1K
11:33 185.49 185.49 185.49 185.49 0.6K
11:34 185.49 185.49 185.49 185.49 0.0K
11:35 185.49 185.49 185.49 185.49 0.0K
11:36 185.59 185.59 185.59 185.59 0.3K
11:37 185.59 185.59 185.59 185.59 0.2K
11:38 185.59 185.59 185.01 185.01 0.4K
11:39 185.01 185.01 185.01 185.01 0.1K
11:40 185.01 185.01 185.01 185.01 0.1K
11:41 185.01 185.01 185.01 185.01 0.0K
11:42 185.01 185.01 185.01 185.01 0.0K
11:43 185.01 185.01 185.01 185.01 0.0K
11:44 185.01 185.01 185.01 185.01 0.0K
11:45 185.01 185.01 185.01 185.01 0.1K
11:46 185.01 185.52 184.90 185.52 1.9K
11:47 185.52 185.52 185.52 185.52 0.2K
11:48 185.52 185.52 185.52 185.52 0.3K
11:49 185.52 185.52 185.52 185.52 0.1K
11:50 185.52 185.52 183.83 183.83 0.3K
11:51 183.83 183.83 183.83 183.83 0.2K
11:52 183.83 183.83 183.83 183.83 0.1K
11:53 183.83 183.83 183.83 183.83 0.0K
11:54 183.83 183.83 183.83 183.83 0.7K
11:55 183.83 183.83 182.62 182.62 0.4K
11:56 182.62 182.62 182.27 182.27 0.2K
11:57 182.27 182.27 182.27 182.27 0.2K
11:58 182.27 182.27 182.27 182.27 0.3K
11:59 182.27 182.50 182.27 182.50 0.3K
12:00 182.50 182.50 182.50 182.50 0.0K
12:01 182.50 182.50 182.50 182.50 0.0K
12:02 182.50 182.50 182.50 182.50 0.1K
12:03 182.50 182.50 182.50 182.50 0.0K
12:04 182.50 182.50 182.50 182.50 0.1K
12:05 182.50 182.50 182.50 182.50 0.0K
12:06 182.50 182.50 182.50 182.50 0.2K
12:07 182.50 182.50 182.50 182.50 0.0K
12:08 182.50 182.50 182.50 182.50 0.0K
12:09 182.50 182.50 182.50 182.50 0.0K
12:10 182.50 182.50 182.50 182.50 0.0K
12:11 182.50 182.50 182.50 182.50 0.0K
12:12 182.50 182.50 182.50 182.50 0.0K
12:13 182.50 182.50 182.50 182.50 0.0K
12:14 182.50 182.50 182.50 182.50 0.0K
12:15 182.50 182.73 182.50 182.73 0.1K
12:16 182.73 182.93 182.73 182.93 0.1K
12:17 182.93 182.93 182.72 182.93 0.5K
12:18 182.93 183.32 182.93 183.32 0.8K
12:19 183.32 183.32 183.32 183.32 0.0K
12:20 183.32 183.41 183.32 183.41 0.4K
12:21 183.41 183.90 183.41 183.90 1.6K
12:22 183.90 184.23 183.90 184.23 1.9K
12:23 184.23 184.23 183.32 183.32 4.7K
12:24 182.97 183.49 182.97 183.49 1.4K
12:25 183.08 183.08 183.08 183.08 0.7K
12:26 183.08 183.08 183.08 183.08 0.2K
12:27 183.08 183.08 182.99 182.99 0.3K
12:28 182.99 182.99 182.99 182.99 0.4K
12:29 182.99 182.99 181.91 181.91 0.2K
12:30 181.91 181.91 181.91 181.91 0.1K
12:31 181.91 181.91 181.91 181.91 0.6K
12:32 181.91 182.24 181.91 182.24 0.1K
12:33 182.24 182.24 182.24 182.24 0.1K
12:34 182.24 182.24 182.24 182.24 0.0K
12:35 182.24 182.24 182.24 182.24 0.0K
12:36 182.24 182.24 182.24 182.24 0.4K
12:37 182.24 182.24 182.24 182.24 0.1K
12:38 183.42 183.42 183.42 183.42 0.3K
12:39 183.42 183.42 183.42 183.42 0.0K
12:40 183.42 183.42 183.42 183.42 0.1K
12:41 183.42 183.42 183.42 183.42 0.0K
12:42 183.42 183.42 183.42 183.42 0.0K
12:43 183.42 183.42 183.42 183.42 0.3K
12:44 183.42 183.42 183.42 183.42 0.1K
12:45 183.42 183.42 183.42 183.42 0.0K
12:46 183.42 183.42 183.42 183.42 0.0K
12:47 183.42 183.42 183.42 183.42 0.0K
12:48 183.42 183.42 183.42 183.42 0.0K
12:49 183.42 183.42 183.42 183.42 0.2K
12:50 183.42 183.42 183.42 183.42 0.2K
12:51 183.42 183.42 183.42 183.42 0.0K
12:52 183.42 183.42 183.42 183.42 0.1K
12:53 183.42 183.42 183.42 183.42 0.1K
12:54 183.42 183.42 182.51 182.51 0.1K
12:55 182.51 182.51 182.51 182.51 0.0K
12:56 182.51 182.51 182.51 182.51 0.1K
12:57 182.51 182.51 182.51 182.51 0.0K
12:58 182.51 182.51 182.51 182.51 0.0K
12:59 182.51 182.51 182.51 182.51 0.1K
13:00 182.51 182.51 182.51 182.51 0.0K
13:01 182.51 182.51 182.51 182.51 0.5K
13:02 182.51 182.51 182.51 182.51 0.0K
13:03 182.51 182.51 182.51 182.51 0.1K
13:04 182.51 182.51 182.51 182.51 0.3K
13:05 182.51 182.51 182.51 182.51 0.1K
13:06 182.51 182.51 182.51 182.51 0.1K
13:07 182.51 182.51 182.51 182.51 0.3K
13:08 182.51 182.51 182.51 182.51 0.1K
13:09 182.34 182.34 182.34 182.34 0.6K
13:10 182.34 182.34 182.34 182.34 0.0K
13:11 182.34 182.34 182.34 182.34 0.1K
13:12 182.34 182.34 182.34 182.34 0.0K
13:13 182.34 182.34 182.34 182.34 0.1K
13:14 182.34 182.34 182.34 182.34 0.1K
13:15 182.34 182.34 181.89 181.92 1.3K
13:16 181.92 181.92 181.92 181.92 0.0K
13:17 181.92 181.92 181.92 181.92 0.1K
13:18 181.92 181.92 181.92 181.92 0.5K
13:19 181.92 181.92 181.92 181.92 0.0K
13:20 181.92 181.92 181.92 181.92 0.0K
13:21 181.92 181.92 181.92 181.92 0.1K
13:22 181.92 181.92 181.92 181.92 0.0K
13:23 181.92 181.92 181.92 181.92 0.1K
13:24 181.92 181.92 181.41 181.41 0.5K
13:25 181.95 182.24 181.95 182.24 0.4K
13:26 182.24 182.24 182.24 182.24 0.1K
13:27 182.24 182.24 181.87 182.04 1.9K
13:28 181.95 182.14 181.32 181.32 3.8K
13:29 181.32 181.32 181.17 181.17 0.9K
13:30 181.17 181.35 181.17 181.35 0.5K
13:31 181.35 181.35 181.35 181.35 0.0K
13:32 181.35 181.35 181.35 181.35 0.2K
13:33 181.24 181.24 181.24 181.24 0.2K
13:34 181.24 181.24 181.24 181.24 0.0K
13:35 181.24 181.24 181.24 181.24 0.0K
13:36 181.24 182.00 181.24 182.00 0.4K
13:37 182.00 182.00 182.00 182.00 0.3K
13:38 182.00 182.00 182.00 182.00 0.3K
13:39 182.00 182.00 182.00 182.00 0.1K
13:40 182.00 182.00 182.00 182.00 0.5K
13:41 182.00 182.00 181.63 181.63 1.4K
13:42 181.73 181.77 181.72 181.77 0.6K
13:43 181.77 181.92 181.77 181.89 1.8K
13:44 182.12 182.12 182.12 182.12 0.8K
13:45 182.18 182.30 182.18 182.30 0.8K
13:46 182.24 182.24 182.24 182.24 0.4K
13:47 182.23 182.37 182.10 182.37 2.1K
13:48 182.37 182.55 182.37 182.55 0.3K
13:49 182.67 182.82 182.67 182.82 1.1K
13:50 182.82 182.98 182.63 182.98 1.6K
13:51 182.98 182.98 182.98 182.98 0.0K
13:52 182.98 182.98 182.98 182.98 0.0K
13:53 182.98 183.29 182.98 183.19 1.8K
13:54 183.19 183.19 183.19 183.19 0.3K
13:55 183.19 183.19 182.90 182.90 0.6K
13:56 182.90 182.90 182.90 182.90 0.0K
13:57 182.90 182.90 182.56 182.56 0.2K
13:58 182.56 182.56 182.56 182.56 0.2K
13:59 182.56 182.56 182.56 182.56 0.1K
14:00 182.56 182.56 182.56 182.56 0.2K
14:01 182.56 182.56 182.56 182.56 0.0K
14:02 182.56 182.56 182.39 182.39 1.0K
14:03 182.39 182.39 181.47 181.47 0.2K
14:04 181.47 181.47 181.47 181.47 0.0K
14:05 181.47 181.47 181.47 181.47 0.0K
14:06 181.47 181.47 181.47 181.47 0.1K
14:07 181.47 181.47 181.47 181.47 0.3K
14:08 181.47 181.47 181.47 181.47 0.0K
14:09 181.47 181.47 181.47 181.47 0.1K
14:10 181.70 181.70 181.70 181.70 0.2K
14:11 181.70 181.70 181.70 181.70 0.0K
14:12 181.70 181.70 181.70 181.70 0.0K
14:13 181.42 181.42 181.42 181.42 0.1K
14:14 181.42 181.42 181.42 181.42 0.0K
14:15 181.42 181.88 181.42 181.88 0.4K
14:16 181.88 181.88 181.88 181.88 0.0K
14:17 181.88 181.88 181.52 181.52 0.2K
14:18 181.52 181.52 181.52 181.52 0.1K
14:19 182.52 182.52 182.52 182.52 1.2K
14:20 182.52 183.15 182.52 183.15 1.3K
14:21 183.15 183.15 183.15 183.15 0.0K
14:22 183.15 183.15 183.15 183.15 0.0K
14:23 183.15 183.15 183.15 183.15 0.1K
14:24 183.15 183.15 183.15 183.15 0.2K
14:25 183.15 183.15 183.15 183.15 0.3K
14:26 183.34 183.34 183.34 183.34 0.2K
14:27 183.34 183.73 183.34 183.73 0.7K
14:28 183.73 183.73 183.73 183.73 0.0K
14:29 183.73 183.73 183.73 183.73 0.1K
14:30 183.73 183.73 183.73 183.73 0.0K
14:31 183.73 183.73 183.73 183.73 0.0K
14:32 184.01 184.01 184.01 184.01 0.3K
14:33 184.01 184.01 184.01 184.01 0.3K
14:34 184.01 184.01 184.01 184.01 0.0K
14:35 184.01 184.01 184.01 184.01 0.1K
14:36 184.49 184.49 183.70 183.70 1.4K
14:37 183.70 183.70 183.70 183.70 0.0K
14:38 183.70 184.55 183.70 184.55 0.3K
14:39 184.55 184.86 184.55 184.86 0.5K
14:40 184.86 184.86 184.86 184.86 0.3K
14:41 184.86 184.86 184.86 184.86 0.0K
14:42 184.86 184.86 184.86 184.86 0.2K
14:43 184.86 184.86 184.86 184.86 0.2K
14:44 184.86 184.86 184.86 184.86 0.1K
14:45 184.86 184.86 184.86 184.86 0.0K
14:46 184.86 184.86 184.86 184.86 0.1K
14:47 184.86 184.86 184.86 184.86 0.0K
14:48 184.86 184.86 184.86 184.86 0.2K
14:49 184.86 184.86 184.40 184.40 0.2K
14:50 184.40 184.40 184.40 184.40 0.0K
14:51 184.40 184.82 183.91 184.82 0.3K
14:52 184.82 184.82 184.56 184.56 0.9K
14:53 184.56 184.56 184.56 184.56 0.5K
14:54 184.56 184.56 184.56 184.56 0.0K
14:55 184.56 184.56 184.56 184.56 0.1K
14:56 184.25 184.25 184.20 184.20 0.6K
14:57 184.20 184.20 184.20 184.20 0.1K
14:58 184.20 184.20 184.20 184.20 0.1K
14:59 184.20 184.20 184.20 184.20 0.0K
15:00 184.20 184.20 184.20 184.20 0.2K
15:01 184.20 184.20 184.20 184.20 0.0K
15:02 184.20 184.20 184.20 184.20 0.4K
15:03 184.20 184.20 184.20 184.20 0.1K
15:04 184.20 184.20 184.20 184.20 0.5K
15:05 184.20 184.20 184.20 184.20 0.0K
15:06 183.61 183.84 183.61 183.84 0.5K
15:07 183.84 184.53 183.84 184.53 1.7K
15:08 184.53 184.53 184.50 184.50 0.2K
15:09 184.50 184.50 184.50 184.50 0.3K
15:10 184.50 184.50 184.50 184.50 0.0K
15:11 184.50 184.50 183.76 183.76 0.2K
15:12 183.76 183.76 183.76 183.76 0.0K
15:13 183.76 183.76 183.76 183.76 0.1K
15:14 183.76 183.76 183.76 183.76 0.3K
15:15 183.76 183.76 183.67 183.67 1.9K
15:16 183.22 183.22 183.22 183.22 0.5K
15:17 183.22 183.26 182.88 183.26 1.1K
15:18 183.26 183.26 183.05 183.05 2.0K
15:19 183.05 183.05 183.05 183.05 0.0K
15:20 183.05 183.05 182.83 182.83 0.2K
15:21 182.83 182.83 182.83 182.83 0.1K
15:22 182.83 182.83 182.83 182.83 0.1K
15:23 182.83 182.83 182.70 182.73 0.6K
15:24 182.73 182.73 182.36 182.51 1.1K
15:25 182.51 182.51 182.51 182.51 0.0K
15:26 182.51 182.51 182.51 182.51 0.1K
15:27 182.51 182.51 182.33 182.33 1.7K
15:28 182.33 183.03 182.33 183.03 0.3K
15:29 183.03 183.03 182.39 182.39 0.2K
15:30 182.39 182.39 182.39 182.39 0.3K
15:31 182.39 182.39 182.39 182.39 0.0K
15:32 182.39 182.39 182.39 182.39 0.2K
15:33 182.38 182.38 182.38 182.38 0.2K
15:34 182.38 182.49 182.38 182.49 0.4K
15:35 182.39 182.39 182.39 182.39 0.3K
15:36 182.39 182.48 182.39 182.48 0.3K
15:37 182.48 182.48 182.38 182.38 0.6K
15:38 182.38 182.41 182.38 182.41 0.3K
15:39 182.41 182.41 182.38 182.38 0.4K
15:40 182.38 182.38 181.98 181.98 1.6K
15:41 181.74 182.25 181.74 182.08 3.2K
15:42 182.08 182.08 182.08 182.08 0.5K
15:43 182.08 182.08 181.82 181.82 0.4K
15:44 181.82 181.82 181.65 181.65 0.3K
15:45 181.82 181.82 181.82 181.82 0.3K
15:46 181.82 181.82 181.73 181.73 1.2K
15:47 181.73 181.73 181.68 181.68 0.7K
15:48 182.10 182.10 182.10 182.10 1.8K
15:49 182.10 182.10 181.85 181.85 2.1K
15:50 181.85 182.00 181.85 182.00 2.6K
15:51 182.00 182.41 181.85 182.41 5.4K
15:52 182.48 182.75 182.15 182.15 4.9K
15:53 182.31 182.80 181.98 181.98 3.9K
15:54 181.98 182.04 181.67 181.67 8.3K
15:55 181.67 182.33 181.67 182.33 4.8K
15:56 182.33 182.76 182.33 182.54 1.3K
15:57 182.76 182.87 182.76 182.87 1.8K
15:58 182.85 182.85 181.73 181.73 6.4K
15:59 182.20 182.20 181.87 181.87 4.1K
16:00 181.87 181.98 181.69 181.89 52.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし