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
09:31 169.00 171.64 169.00 169.00 2.3K
09:32 169.00 169.00 169.00 169.00 0.0K
09:33 169.00 169.00 169.00 169.00 0.0K
09:34 169.00 169.00 168.98 168.98 0.4K
09:35 168.98 169.98 168.98 169.98 0.7K
09:36 169.98 169.98 169.98 169.98 0.0K
09:37 169.98 170.00 169.98 170.00 0.2K
09:38 169.00 169.00 169.00 169.00 0.1K
09:39 169.00 171.00 169.00 171.00 0.1K
09:40 171.00 171.00 171.00 171.00 0.1K
09:41 171.00 171.00 171.00 171.00 0.1K
09:42 171.00 171.00 171.00 171.00 0.2K
09:43 171.00 171.00 171.00 171.00 0.0K
09:44 171.00 171.00 171.00 171.00 0.1K
09:45 171.00 171.00 171.00 171.00 0.1K
09:46 171.00 171.00 171.00 171.00 0.2K
09:47 171.00 171.00 171.00 171.00 0.1K
09:48 170.95 171.04 170.95 171.04 0.5K
09:49 171.04 171.04 171.04 171.04 0.2K
09:50 171.04 171.04 171.04 171.04 1.5K
09:51 171.04 171.04 171.04 171.04 0.0K
09:52 171.04 171.27 171.04 171.22 1.9K
09:53 171.22 171.69 171.22 171.69 0.3K
09:54 171.69 171.76 170.84 170.84 4.7K
09:55 170.84 170.84 170.84 170.84 0.1K
09:56 170.84 170.84 170.84 170.84 0.1K
09:57 170.84 170.84 170.84 170.84 0.0K
09:58 170.84 170.84 170.84 170.84 0.0K
09:59 170.84 170.84 170.84 170.84 0.1K
10:00 170.84 170.84 170.62 170.62 0.1K
10:01 170.32 170.32 170.32 170.32 0.9K
10:02 170.32 170.32 170.32 170.32 0.0K
10:03 170.32 170.32 170.17 170.17 0.7K
10:04 170.17 170.17 170.17 170.17 0.1K
10:05 170.17 170.95 170.17 170.95 0.3K
10:06 170.95 170.95 170.95 170.95 0.8K
10:07 170.95 170.95 170.95 170.95 0.6K
10:08 170.95 170.95 170.95 170.95 0.2K
10:09 170.95 170.95 170.95 170.95 0.3K
10:10 170.95 170.95 170.95 170.95 0.1K
10:11 170.95 170.95 170.95 170.95 0.1K
10:12 170.95 170.95 170.95 170.95 0.0K
10:13 170.95 170.95 168.86 169.10 0.4K
10:14 169.10 169.10 169.10 169.10 0.1K
10:15 169.10 169.50 169.10 169.50 0.6K
10:16 169.50 169.50 169.21 169.21 0.2K
10:17 169.21 169.21 169.21 169.21 0.0K
10:18 169.21 170.00 169.21 170.00 1.7K
10:19 170.00 170.00 169.71 169.71 0.3K
10:20 169.71 169.71 169.42 169.42 0.5K
10:21 169.42 169.42 169.42 169.42 0.0K
10:22 169.92 169.92 169.92 169.92 0.4K
10:23 169.92 169.92 169.92 169.92 0.1K
10:24 169.92 169.92 169.92 169.92 0.0K
10:25 169.92 169.92 169.91 169.91 0.2K
10:26 169.91 169.91 169.91 169.91 0.0K
10:27 169.91 169.91 169.91 169.91 0.9K
10:28 169.91 169.91 169.91 169.91 0.2K
10:29 169.91 169.91 169.91 169.91 0.3K
10:30 169.91 169.91 169.91 169.91 0.5K
10:31 169.91 169.91 169.91 169.91 0.2K
10:32 170.01 170.01 170.01 170.01 0.2K
10:33 170.01 170.01 170.01 170.01 0.1K
10:34 170.00 170.01 169.97 170.01 0.5K
10:35 170.01 170.01 170.01 170.01 0.1K
10:36 170.01 170.01 170.01 170.01 0.0K
10:37 170.01 170.01 170.01 170.01 0.0K
10:38 170.01 170.01 170.01 170.01 0.7K
10:39 170.01 170.01 169.99 169.99 0.4K
10:40 169.99 169.99 169.99 169.99 0.1K
10:41 169.99 169.99 169.99 169.99 0.3K
10:42 169.99 169.99 169.99 169.99 0.1K
10:43 169.99 171.26 169.99 171.26 2.3K
10:44 171.26 171.26 171.26 171.26 0.7K
10:45 171.26 171.32 171.10 171.32 0.5K
10:46 171.32 171.32 171.32 171.32 0.4K
10:47 171.32 171.32 171.32 171.32 0.2K
10:48 171.32 171.32 171.32 171.32 0.6K
10:49 171.32 171.32 171.32 171.32 0.0K
10:50 171.32 171.32 171.32 171.32 0.0K
10:51 171.32 171.32 171.32 171.32 0.3K
10:52 171.32 171.32 170.90 170.90 0.4K
10:53 170.90 170.90 170.90 170.90 0.0K
10:54 170.90 170.90 170.51 170.51 0.4K
10:55 170.51 170.51 170.51 170.51 0.3K
10:56 169.30 169.30 169.30 169.30 0.8K
10:57 169.30 169.30 168.66 168.66 0.2K
10:58 168.66 168.66 168.66 168.66 0.1K
10:59 168.66 168.66 168.49 168.49 0.2K
11:00 168.49 168.49 168.49 168.49 0.2K
11:01 168.49 168.49 168.49 168.49 0.1K
11:02 168.49 168.49 168.49 168.49 0.2K
11:03 168.49 168.49 168.49 168.49 0.0K
11:04 168.49 168.49 168.49 168.49 0.0K
11:05 168.49 168.49 168.49 168.49 0.3K
11:06 168.49 168.51 168.49 168.51 0.4K
11:07 168.51 168.85 168.51 168.85 0.3K
11:08 168.85 168.85 168.85 168.85 0.4K
11:09 168.85 168.85 168.85 168.85 0.0K
11:10 168.85 169.00 168.85 169.00 0.8K
11:11 168.13 168.13 168.13 168.13 0.9K
11:12 169.00 169.13 169.00 169.13 0.5K
11:13 169.13 169.13 169.13 169.13 0.0K
11:14 169.13 169.13 169.13 169.13 0.0K
11:15 169.13 169.13 169.13 169.13 0.0K
11:16 169.13 169.13 169.00 169.00 1.6K
11:17 169.00 169.00 169.00 169.00 0.4K
11:18 169.00 169.00 169.00 169.00 0.1K
11:19 169.00 169.00 169.00 169.00 0.0K
11:20 169.00 169.99 169.00 169.99 0.2K
11:21 169.99 169.99 169.99 169.99 0.1K
11:22 169.99 169.99 169.99 169.99 0.0K
11:23 169.99 169.99 169.99 169.99 0.2K
11:24 169.99 169.99 169.50 169.50 0.2K
11:25 169.50 169.50 169.50 169.50 0.2K
11:26 169.50 169.50 169.19 169.19 0.5K
11:27 169.19 169.19 169.19 169.19 0.1K
11:28 169.19 169.37 169.19 169.37 0.3K
11:29 169.37 169.37 169.37 169.37 0.0K
11:30 169.37 169.37 169.37 169.37 0.6K
11:31 169.37 169.37 169.37 169.37 0.4K
11:32 169.37 169.37 169.37 169.37 0.3K
11:33 169.37 169.37 169.37 169.37 0.1K
11:34 169.37 169.37 169.37 169.37 0.0K
11:35 169.37 170.54 169.37 170.54 1.3K
11:36 170.54 170.54 170.54 170.54 0.0K
11:37 170.54 170.54 170.54 170.54 0.0K
11:38 170.54 170.54 170.54 170.54 0.1K
11:39 170.54 170.54 170.54 170.54 0.1K
11:40 170.54 170.54 170.54 170.54 0.0K
11:41 170.54 170.54 170.54 170.54 0.1K
11:42 170.54 170.54 170.54 170.54 0.1K
11:43 170.54 170.54 170.54 170.54 0.4K
11:44 170.54 170.54 170.54 170.54 0.1K
11:45 170.54 170.54 169.85 169.85 0.6K
11:46 169.85 169.85 169.85 169.85 0.1K
11:47 169.85 169.85 169.85 169.85 0.0K
11:48 169.85 169.85 169.85 169.85 0.2K
11:49 169.85 169.85 169.85 169.85 0.3K
11:50 170.39 170.39 170.39 170.39 0.8K
11:51 170.39 170.68 170.39 170.68 0.4K
11:52 170.68 170.68 170.68 170.68 0.1K
11:53 170.68 170.68 170.68 170.68 0.2K
11:54 170.68 170.68 170.68 170.68 0.1K
11:55 170.68 170.68 170.68 170.68 0.4K
11:56 170.68 170.68 170.68 170.68 0.1K
11:57 170.68 170.68 168.91 168.91 1.0K
11:58 168.91 168.91 168.91 168.91 0.1K
11:59 168.91 168.91 168.91 168.91 0.1K
12:00 168.91 168.91 168.91 168.91 0.0K
12:01 169.08 169.08 169.08 169.08 0.3K
12:02 169.08 169.08 169.08 169.08 0.2K
12:03 168.87 168.87 168.87 168.87 1.0K
12:04 168.87 168.87 168.87 168.87 0.2K
12:05 168.87 169.05 168.87 169.05 0.1K
12:06 169.05 169.05 169.05 169.05 0.0K
12:07 169.05 169.05 169.05 169.05 0.2K
12:08 169.37 169.37 169.37 169.37 0.1K
12:09 169.37 169.37 169.37 169.37 0.4K
12:10 169.37 169.37 169.37 169.37 0.0K
12:11 169.37 169.37 169.37 169.37 0.0K
12:12 169.37 169.37 169.37 169.37 0.2K
12:13 169.37 169.37 169.37 169.37 0.1K
12:14 169.37 169.37 169.37 169.37 0.0K
12:15 169.37 169.37 169.37 169.37 0.0K
12:16 169.42 169.42 169.42 169.42 0.2K
12:17 169.42 169.42 169.42 169.42 0.3K
12:18 169.42 169.42 169.42 169.42 0.1K
12:19 169.42 169.42 168.20 169.25 0.7K
12:20 169.25 169.25 169.25 169.25 0.1K
12:21 168.20 168.20 168.20 168.20 0.9K
12:22 169.03 169.03 169.03 169.03 0.1K
12:23 169.03 169.03 169.03 169.03 0.1K
12:24 169.03 169.03 169.03 169.03 0.0K
12:25 169.03 169.03 169.03 169.03 0.1K
12:26 169.03 169.03 168.71 168.71 0.8K
12:27 168.71 168.71 168.71 168.71 0.0K
12:28 168.71 168.71 168.33 168.33 0.3K
12:29 168.33 168.33 168.33 168.33 0.0K
12:30 168.33 168.33 167.80 167.80 0.6K
12:31 167.80 167.80 167.80 167.80 0.8K
12:32 167.80 168.40 167.80 168.40 0.6K
12:33 168.40 168.40 168.40 168.40 0.1K
12:34 168.40 168.40 168.40 168.40 0.0K
12:35 168.40 168.42 168.40 168.42 0.1K
12:36 168.42 168.42 168.42 168.42 0.0K
12:37 168.42 168.83 168.42 168.83 0.2K
12:38 168.83 168.83 168.83 168.83 0.1K
12:39 168.83 168.83 168.83 168.83 0.1K
12:40 168.83 168.83 168.51 168.51 0.2K
12:41 168.51 168.51 168.51 168.51 0.1K
12:42 168.51 168.51 168.51 168.51 0.2K
12:43 168.51 168.51 168.33 168.33 0.3K
12:44 168.33 168.33 168.33 168.33 0.2K
12:45 168.33 168.33 168.33 168.33 0.0K
12:46 168.33 168.33 168.33 168.33 0.1K
12:47 168.33 168.33 168.32 168.32 0.7K
12:48 168.32 168.32 168.32 168.32 0.0K
12:49 168.32 168.32 168.32 168.32 0.1K
12:50 168.32 168.38 168.32 168.38 0.2K
12:51 168.38 168.38 168.38 168.38 0.1K
12:52 168.38 168.44 168.38 168.44 0.3K
12:53 168.44 168.44 168.44 168.44 0.0K
12:54 168.44 168.44 168.44 168.44 0.6K
12:55 168.44 168.44 168.44 168.44 0.0K
12:56 168.44 168.44 168.44 168.44 0.1K
12:57 168.44 168.44 166.22 166.22 1.7K
12:58 166.22 166.22 166.22 166.22 0.0K
12:59 166.22 166.22 166.22 166.22 0.6K
13:00 166.22 166.22 166.22 166.22 0.0K
13:01 166.22 166.50 166.22 166.50 0.6K
13:02 166.50 166.50 166.50 166.50 0.0K
13:03 166.50 166.50 166.50 166.50 0.0K
13:04 166.50 166.50 166.50 166.50 0.0K
13:05 166.50 166.60 165.81 165.81 1.4K
13:06 165.81 165.81 165.81 165.81 0.0K
13:07 165.81 165.81 165.81 165.81 0.1K
13:08 165.81 165.81 165.81 165.81 0.2K
13:09 165.81 165.81 165.61 165.61 0.5K
13:10 165.61 165.61 165.27 165.27 0.4K
13:11 165.27 165.27 165.27 165.27 0.3K
13:12 165.27 165.61 165.27 165.61 0.5K
13:13 165.30 165.30 165.30 165.30 0.1K
13:14 165.30 165.30 165.30 165.30 0.0K
13:15 165.30 165.61 165.30 165.61 0.1K
13:16 165.61 165.61 165.61 165.61 0.1K
13:17 165.61 165.61 165.61 165.61 0.0K
13:18 165.61 165.94 165.61 165.94 0.9K
13:19 165.79 165.79 165.79 165.79 0.9K
13:20 165.79 165.79 165.79 165.79 0.2K
13:21 165.79 165.79 165.79 165.79 0.0K
13:22 165.37 165.37 165.37 165.37 0.8K
13:23 165.37 165.42 165.37 165.42 0.6K
13:24 165.16 165.16 165.16 165.16 0.6K
13:25 165.16 165.16 165.16 165.16 0.1K
13:26 165.16 165.16 165.16 165.16 0.0K
13:27 165.16 165.16 165.16 165.16 0.0K
13:28 165.16 165.16 164.93 164.93 0.7K
13:29 164.93 164.93 164.93 164.93 0.0K
13:30 164.93 164.93 164.93 164.93 0.1K
13:31 164.93 164.93 164.93 164.93 0.2K
13:32 164.93 164.93 164.93 164.93 0.0K
13:33 164.93 164.93 164.93 164.93 0.3K
13:34 164.93 164.93 164.93 164.93 0.3K
13:35 164.93 164.93 164.93 164.93 0.1K
13:36 164.93 164.93 164.93 164.93 0.0K
13:37 164.93 164.93 164.93 164.93 0.2K
13:38 164.93 164.93 164.93 164.93 0.0K
13:39 164.93 164.93 164.93 164.93 0.3K
13:40 164.93 164.93 164.93 164.93 0.1K
13:41 164.93 164.93 164.61 164.61 0.2K
13:42 164.61 164.61 164.61 164.61 0.0K
13:43 164.61 164.61 164.61 164.61 0.4K
13:44 164.61 164.61 164.61 164.61 0.1K
13:45 164.61 164.61 164.61 164.61 0.1K
13:46 164.61 164.61 164.61 164.61 0.0K
13:47 164.61 164.61 164.61 164.61 0.5K
13:48 164.61 164.61 164.61 164.61 2.4K
13:49 164.61 164.61 163.75 164.40 1.2K
13:50 164.23 165.11 164.23 165.11 0.4K
13:51 165.11 165.11 165.11 165.11 0.0K
13:52 165.11 165.11 165.11 165.11 0.1K
13:53 165.11 165.11 165.11 165.11 0.0K
13:54 165.11 165.11 165.11 165.11 0.1K
13:55 165.11 165.11 165.11 165.11 0.0K
13:56 165.11 165.11 162.33 162.33 1.1K
13:57 162.33 163.33 162.33 163.33 0.9K
13:58 163.33 163.33 163.33 163.33 0.0K
13:59 163.33 163.33 163.33 163.33 0.0K
14:00 163.33 163.33 163.33 163.33 0.0K
14:01 163.33 163.90 163.33 163.90 0.7K
14:02 163.90 163.90 163.90 163.90 0.1K
14:03 163.90 164.50 163.90 164.50 0.4K
14:04 164.50 164.50 164.50 164.50 0.0K
14:05 164.50 164.50 164.50 164.50 0.0K
14:06 164.50 164.50 164.50 164.50 0.0K
14:07 164.50 164.50 164.50 164.50 0.0K
14:08 164.50 164.50 164.50 164.50 0.5K
14:09 164.50 164.50 164.50 164.50 0.0K
14:10 164.50 165.30 164.50 165.30 0.7K
14:11 165.30 165.30 165.30 165.30 0.3K
14:12 165.30 165.30 165.30 165.30 0.0K
14:13 165.30 165.60 165.30 165.60 0.7K
14:14 165.60 165.60 165.60 165.60 0.0K
14:15 165.60 165.60 165.60 165.60 0.4K
14:16 165.60 165.60 165.60 165.60 0.0K
14:17 165.60 165.60 165.60 165.60 0.2K
14:18 165.60 165.60 165.60 165.60 0.2K
14:19 165.60 165.60 165.60 165.60 0.4K
14:20 165.60 165.60 164.84 164.84 0.5K
14:21 164.91 164.91 164.91 164.91 0.2K
14:22 164.91 164.91 164.91 164.91 0.2K
14:23 164.91 164.91 164.91 164.91 0.0K
14:24 164.91 164.91 164.91 164.91 0.3K
14:25 164.91 164.91 164.91 164.91 0.1K
14:26 164.91 165.13 164.91 165.13 0.3K
14:27 165.13 165.13 165.13 165.13 0.1K
14:28 165.13 165.13 165.13 165.13 0.0K
14:29 165.13 165.13 165.13 165.13 0.2K
14:30 165.46 165.46 165.36 165.36 1.3K
14:31 165.36 165.36 165.15 165.15 1.0K
14:32 165.15 165.15 165.15 165.15 0.0K
14:33 165.15 165.43 165.15 165.43 0.2K
14:34 165.43 165.43 165.43 165.43 0.0K
14:35 165.43 165.43 165.43 165.43 0.0K
14:36 165.43 165.43 165.43 165.43 0.1K
14:37 165.43 165.43 165.43 165.43 0.1K
14:38 165.43 165.43 165.43 165.43 0.1K
14:39 165.43 165.43 165.43 165.43 0.0K
14:40 165.43 165.43 165.43 165.43 0.0K
14:41 165.43 165.43 165.43 165.43 0.4K
14:42 165.43 165.46 165.43 165.46 0.3K
14:43 165.46 166.15 165.41 165.51 1.4K
14:44 165.51 165.51 165.51 165.51 0.2K
14:45 165.51 165.51 165.51 165.51 0.1K
14:46 165.30 165.30 165.30 165.30 0.7K
14:47 165.30 165.73 165.30 165.73 0.3K
14:48 165.73 165.73 165.73 165.73 0.1K
14:49 165.73 165.73 165.73 165.73 0.1K
14:50 165.73 165.73 165.73 165.73 3.7K
14:51 165.73 165.73 165.73 165.73 0.0K
14:52 165.73 165.73 165.73 165.73 0.1K
14:53 165.73 165.73 165.73 165.73 0.0K
14:54 165.73 166.11 165.73 166.11 0.2K
14:55 166.11 166.11 166.11 166.11 0.0K
14:56 166.11 166.51 166.11 166.51 1.6K
14:57 166.51 166.51 166.51 166.51 0.0K
14:58 166.04 166.04 166.04 166.04 0.7K
14:59 166.04 166.04 166.04 166.04 0.8K
15:00 166.04 166.04 166.04 166.04 0.0K
15:01 166.04 166.04 166.04 166.04 0.0K
15:02 166.04 166.04 166.04 166.04 0.2K
15:03 166.04 166.04 166.04 166.04 0.0K
15:04 166.04 166.04 166.04 166.04 0.0K
15:05 166.04 166.04 166.04 166.04 0.2K
15:06 166.04 166.04 166.04 166.04 0.0K
15:07 166.04 166.04 166.04 166.04 0.1K
15:08 166.04 166.04 166.04 166.04 0.2K
15:09 166.04 166.04 166.04 166.04 0.2K
15:10 166.04 166.04 166.04 166.04 0.3K
15:11 166.04 166.04 166.04 166.04 0.4K
15:12 166.04 166.04 166.04 166.04 0.1K
15:13 166.04 166.04 166.04 166.04 0.1K
15:14 166.04 166.04 166.04 166.04 0.1K
15:15 166.04 166.04 166.04 166.04 0.4K
15:16 166.04 166.04 166.04 166.04 0.2K
15:17 166.04 166.04 166.04 166.04 0.2K
15:18 166.04 166.04 166.04 166.04 0.1K
15:19 166.04 166.04 166.04 166.04 0.0K
15:20 166.04 167.16 166.04 167.16 0.4K
15:21 167.16 167.16 167.16 167.16 0.4K
15:22 166.88 166.88 166.88 166.88 0.3K
15:23 166.88 166.88 166.88 166.88 0.1K
15:24 166.88 166.88 166.88 166.88 0.0K
15:25 166.88 166.88 166.88 166.88 0.1K
15:26 166.88 166.88 166.88 166.88 0.1K
15:27 166.88 166.88 166.88 166.88 0.1K
15:28 166.88 166.88 166.88 166.88 0.1K
15:29 166.88 166.88 166.88 166.88 0.1K
15:30 166.88 166.88 166.88 166.88 0.1K
15:31 166.88 166.88 166.88 166.88 0.1K
15:32 166.88 166.88 166.88 166.88 0.2K
15:33 166.88 166.88 166.88 166.88 0.0K
15:34 166.88 166.88 166.88 166.88 0.3K
15:35 166.88 166.88 166.88 166.88 0.2K
15:36 166.88 166.88 166.88 166.88 0.3K
15:37 166.88 166.88 166.88 166.88 0.1K
15:38 166.88 166.88 166.33 166.33 0.5K
15:39 166.33 166.33 166.33 166.33 0.6K
15:40 166.33 166.33 166.33 166.33 0.5K
15:41 166.33 166.33 166.33 166.33 0.8K
15:42 166.33 166.33 166.33 166.33 0.4K
15:43 166.33 166.33 166.33 166.33 0.4K
15:44 166.33 166.33 165.80 165.80 0.4K
15:45 165.80 166.38 165.80 166.38 2.0K
15:46 166.38 166.38 166.38 166.38 0.2K
15:47 166.38 166.38 166.38 166.38 0.6K
15:48 166.13 166.22 166.13 166.22 0.9K
15:49 166.22 166.71 166.22 166.71 1.0K
15:50 166.71 166.71 166.71 166.71 0.3K
15:51 166.89 166.89 166.89 166.89 1.3K
15:52 166.89 166.89 166.89 166.89 0.1K
15:53 166.89 166.89 166.19 166.19 1.2K
15:54 166.19 166.46 166.19 166.46 1.0K
15:55 166.46 166.46 166.46 166.46 1.1K
15:56 167.08 167.08 167.08 167.08 0.9K
15:57 167.08 167.09 166.74 167.00 3.3K
15:58 167.05 167.05 167.05 167.05 1.8K
15:59 167.16 167.16 166.84 166.98 2.2K
16:00 166.98 166.98 166.64 166.67 22.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし