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
09:31 184.52 184.52 182.88 182.88 2.7K
09:32 182.88 182.88 182.88 182.88 0.2K
09:33 182.88 182.88 182.88 182.88 0.4K
09:34 182.88 182.88 182.88 182.88 0.0K
09:35 182.88 182.88 182.88 182.88 0.1K
09:36 182.88 182.88 182.88 182.88 0.0K
09:37 182.88 182.88 182.88 182.88 0.0K
09:38 185.50 185.50 185.50 185.50 1.0K
09:39 185.50 185.50 185.50 185.50 0.4K
09:40 185.50 185.50 185.50 185.50 0.0K
09:41 185.50 185.50 185.50 185.50 0.4K
09:42 185.50 185.50 185.50 185.50 0.0K
09:43 185.50 185.50 185.50 185.50 0.0K
09:44 185.50 185.50 185.50 185.50 0.0K
09:45 185.50 185.50 185.34 185.34 1.4K
09:46 185.34 185.34 185.34 185.34 0.1K
09:47 185.34 185.34 185.34 185.34 0.2K
09:48 185.34 185.34 185.34 185.34 0.0K
09:49 185.34 185.34 185.34 185.34 0.0K
09:50 185.34 185.34 185.34 185.34 0.0K
09:51 185.34 185.34 184.90 184.91 1.8K
09:52 184.91 184.91 184.91 184.91 0.0K
09:53 183.73 183.73 183.73 183.73 0.2K
09:54 183.73 183.73 183.73 183.73 0.1K
09:55 183.73 183.73 183.73 183.73 0.1K
09:56 183.73 183.73 183.73 183.73 0.0K
09:57 183.73 183.73 183.73 183.73 0.0K
09:58 183.73 183.73 183.73 183.73 0.1K
09:59 183.73 183.73 183.73 183.73 0.0K
10:00 183.58 183.58 183.58 183.58 0.3K
10:01 183.58 183.60 183.58 183.60 0.2K
10:02 184.00 184.00 183.74 183.74 0.6K
10:03 183.74 183.74 183.74 183.74 0.0K
10:04 183.74 183.74 183.74 183.74 0.1K
10:05 183.74 183.74 183.74 183.74 0.0K
10:06 183.74 183.74 183.74 183.74 0.1K
10:07 184.58 184.58 184.58 184.58 0.4K
10:08 184.58 184.58 184.58 184.58 0.1K
10:09 184.58 184.58 184.58 184.58 0.1K
10:10 184.58 184.84 184.58 184.84 0.3K
10:11 184.84 184.84 184.84 184.84 0.0K
10:12 184.84 184.84 184.84 184.84 0.3K
10:13 184.84 184.84 184.84 184.84 0.2K
10:14 184.84 184.84 184.84 184.84 0.1K
10:15 184.84 184.84 184.84 184.84 0.2K
10:16 184.84 184.84 184.84 184.84 0.1K
10:17 184.84 184.84 184.14 184.14 0.6K
10:18 184.14 184.14 184.03 184.03 0.2K
10:19 184.03 184.03 184.03 184.03 0.0K
10:20 184.03 184.03 184.03 184.03 0.1K
10:21 184.03 184.03 184.03 184.03 0.2K
10:22 184.03 184.03 184.03 184.03 0.0K
10:23 184.39 184.39 184.39 184.39 0.5K
10:24 184.39 184.39 184.39 184.39 0.0K
10:25 184.39 185.42 184.39 185.42 0.3K
10:26 185.42 185.42 185.42 185.42 0.2K
10:27 185.42 185.42 185.42 185.42 0.0K
10:28 185.42 185.42 185.42 185.42 0.0K
10:29 185.42 185.42 185.42 185.42 0.1K
10:30 185.42 185.42 185.42 185.42 0.0K
10:31 185.42 185.42 185.42 185.42 0.1K
10:32 185.42 185.42 185.42 185.42 0.2K
10:33 185.42 185.42 185.42 185.42 0.5K
10:34 185.42 185.42 185.42 185.42 0.1K
10:35 185.42 185.42 185.42 185.42 0.2K
10:36 185.42 185.42 183.41 183.41 0.7K
10:37 183.41 183.41 183.41 183.41 0.0K
10:38 183.41 183.41 183.41 183.41 0.0K
10:39 183.41 183.41 183.41 183.41 0.1K
10:40 183.41 183.41 183.41 183.41 0.1K
10:41 183.41 183.41 183.41 183.41 0.1K
10:42 183.41 183.41 183.41 183.41 0.0K
10:43 183.41 183.41 183.41 183.41 0.1K
10:44 183.41 183.41 183.41 183.41 0.1K
10:45 183.41 183.41 183.41 183.41 0.0K
10:46 183.41 183.41 183.41 183.41 0.0K
10:47 183.41 183.41 183.41 183.41 0.0K
10:48 183.41 183.41 183.41 183.41 0.0K
10:49 183.41 183.41 183.41 183.41 0.1K
10:50 183.41 183.41 183.41 183.41 0.0K
10:51 183.41 183.41 183.41 183.41 0.4K
10:52 183.41 184.00 183.41 184.00 0.3K
10:53 184.00 184.00 184.00 184.00 0.3K
10:54 184.00 184.00 184.00 184.00 0.1K
10:55 184.00 184.00 184.00 184.00 0.1K
10:56 184.00 184.00 184.00 184.00 0.1K
10:57 184.00 184.00 184.00 184.00 0.3K
10:58 184.00 184.00 184.00 184.00 0.3K
10:59 184.00 184.00 184.00 184.00 0.1K
11:00 184.00 184.00 184.00 184.00 0.1K
11:01 184.00 184.00 184.00 184.00 0.2K
11:02 184.00 184.00 184.00 184.00 0.2K
11:03 184.00 184.00 184.00 184.00 0.1K
11:04 184.00 184.80 184.00 184.80 0.8K
11:05 184.80 185.15 184.80 185.15 1.4K
11:06 184.09 184.09 184.09 184.09 1.2K
11:07 184.09 184.09 184.09 184.09 0.7K
11:08 184.09 184.34 184.09 184.34 0.7K
11:09 184.34 184.34 184.34 184.34 0.1K
11:10 184.34 184.65 184.34 184.65 0.4K
11:11 184.65 184.65 184.65 184.65 0.0K
11:12 184.65 184.65 184.65 184.65 0.0K
11:13 184.65 184.65 184.65 184.65 0.2K
11:14 184.65 184.65 184.65 184.65 0.0K
11:15 184.65 184.65 184.65 184.65 0.0K
11:16 184.65 184.65 184.65 184.65 0.0K
11:17 184.65 184.65 184.28 184.28 0.1K
11:18 184.28 184.28 184.28 184.28 0.1K
11:19 184.28 184.28 184.28 184.28 0.0K
11:20 184.28 184.28 184.28 184.28 0.0K
11:21 184.28 184.28 184.28 184.28 0.1K
11:22 184.28 184.28 184.28 184.28 0.1K
11:23 184.28 184.89 184.28 184.89 0.6K
11:24 184.89 184.89 184.89 184.89 0.0K
11:25 184.89 184.89 184.89 184.89 0.0K
11:26 184.89 184.89 184.89 184.89 0.4K
11:27 184.89 184.89 184.89 184.89 0.1K
11:28 184.89 184.89 184.89 184.89 0.0K
11:29 184.89 184.89 184.89 184.89 0.1K
11:30 184.89 184.89 184.89 184.89 0.0K
11:31 184.89 185.22 184.89 185.22 0.3K
11:32 185.22 185.22 185.22 185.22 0.2K
11:33 185.22 185.22 185.22 185.22 0.2K
11:34 185.21 185.38 185.21 185.36 1.2K
11:35 185.37 185.93 185.37 185.93 1.2K
11:36 185.93 185.93 185.93 185.93 0.0K
11:37 185.93 186.04 185.93 186.04 1.0K
11:38 186.04 186.04 186.04 186.04 0.0K
11:39 186.04 186.04 186.04 186.04 0.1K
11:40 186.04 186.04 186.04 186.04 0.0K
11:41 186.04 186.04 185.83 185.83 0.5K
11:42 185.83 185.83 185.83 185.83 0.0K
11:43 185.83 185.83 185.83 185.83 0.0K
11:44 185.83 185.83 185.83 185.83 0.0K
11:45 185.83 185.83 185.83 185.83 0.0K
11:46 185.83 185.83 185.83 185.83 0.0K
11:47 185.83 185.83 185.23 185.23 0.7K
11:48 185.23 185.23 185.23 185.23 0.1K
11:49 185.23 185.23 185.23 185.23 0.0K
11:50 185.23 185.23 185.11 185.11 0.8K
11:51 185.11 185.11 185.11 185.11 0.3K
11:52 185.11 185.11 185.11 185.11 0.4K
11:53 185.11 185.11 185.11 185.11 0.4K
11:54 185.11 185.11 185.11 185.11 0.1K
11:55 184.97 184.97 184.97 184.97 0.3K
11:56 184.97 184.97 184.97 184.97 0.0K
11:57 184.97 184.97 184.97 184.97 0.0K
11:58 184.97 184.97 184.97 184.97 0.0K
11:59 184.97 184.97 184.97 184.97 0.1K
12:00 184.97 184.97 184.97 184.97 0.3K
12:01 184.97 184.97 184.97 184.97 0.0K
12:02 184.97 184.97 184.97 184.97 0.0K
12:03 184.97 184.97 184.97 184.97 0.0K
12:04 184.97 184.97 184.97 184.97 0.1K
12:05 184.97 184.97 184.97 184.97 0.0K
12:06 184.97 184.97 184.97 184.97 0.0K
12:07 184.97 184.97 184.97 184.97 0.3K
12:08 184.97 184.97 184.21 184.21 0.3K
12:09 184.25 184.25 184.25 184.25 0.5K
12:10 184.25 184.25 184.25 184.25 0.0K
12:11 184.25 184.25 184.25 184.25 0.0K
12:12 184.25 184.25 184.25 184.25 0.2K
12:13 184.25 184.25 184.25 184.25 0.0K
12:14 184.25 184.25 184.25 184.25 0.0K
12:15 184.25 184.25 184.25 184.25 0.2K
12:16 184.25 184.25 184.25 184.25 0.1K
12:17 184.25 184.25 184.25 184.25 0.0K
12:18 184.25 184.25 184.25 184.25 0.0K
12:19 184.25 184.25 184.25 184.25 0.0K
12:20 184.25 184.25 184.25 184.25 0.0K
12:21 184.25 184.25 184.25 184.25 0.0K
12:22 184.25 184.25 184.25 184.25 0.0K
12:23 184.25 184.25 184.25 184.25 0.0K
12:24 184.25 184.25 184.25 184.25 0.2K
12:25 184.25 184.25 183.80 183.80 0.3K
12:26 183.80 183.80 183.80 183.80 0.0K
12:27 183.80 183.80 183.80 183.80 0.0K
12:28 183.80 183.80 183.80 183.80 0.5K
12:29 183.80 183.80 183.80 183.80 0.0K
12:30 183.80 183.80 183.80 183.80 0.0K
12:31 183.80 183.80 183.80 183.80 0.0K
12:32 183.80 185.50 183.80 185.50 0.4K
12:33 185.50 185.50 185.50 185.50 0.1K
12:34 185.50 185.50 185.50 185.50 0.1K
12:35 185.50 185.50 185.50 185.50 0.9K
12:36 185.50 185.50 185.50 185.50 0.3K
12:37 185.50 185.50 185.50 185.50 0.2K
12:38 185.50 185.50 185.50 185.50 0.1K
12:39 185.50 185.50 185.50 185.50 0.1K
12:40 185.50 185.50 185.50 185.50 0.6K
12:41 185.50 185.50 185.50 185.50 0.3K
12:42 185.50 185.50 185.50 185.50 0.0K
12:43 185.50 185.50 185.50 185.50 0.0K
12:44 185.50 185.50 185.50 185.50 0.0K
12:45 185.50 185.50 185.50 185.50 0.1K
12:46 185.50 185.50 185.50 185.50 0.2K
12:47 185.50 185.50 184.58 184.58 0.9K
12:48 184.58 184.58 184.09 184.09 0.1K
12:49 184.09 184.09 184.09 184.09 0.1K
12:50 184.09 184.09 184.09 184.09 0.0K
12:51 184.09 184.09 184.09 184.09 0.3K
12:52 184.09 184.09 184.09 184.09 0.0K
12:53 184.09 184.09 184.09 184.09 0.3K
12:54 184.09 184.09 184.09 184.09 0.2K
12:55 184.09 184.09 184.09 184.09 0.0K
12:56 184.09 184.09 184.09 184.09 0.0K
12:57 184.09 184.09 184.09 184.09 0.2K
12:58 184.09 184.09 184.09 184.09 0.2K
12:59 184.09 184.09 184.09 184.09 0.0K
13:00 184.09 184.09 184.08 184.08 0.7K
13:01 184.08 184.08 184.08 184.08 0.6K
13:02 184.08 184.08 184.08 184.08 0.3K
13:03 184.08 184.08 184.08 184.08 0.0K
13:04 184.08 184.08 184.08 184.08 0.0K
13:05 184.08 184.08 184.08 184.08 0.1K
13:06 184.08 184.08 184.08 184.08 0.1K
13:07 184.08 184.08 184.08 184.08 0.0K
13:08 184.59 184.59 184.59 184.59 0.3K
13:09 184.59 184.59 184.59 184.59 0.0K
13:10 184.59 184.59 184.59 184.59 0.0K
13:11 184.59 184.59 184.59 184.59 0.2K
13:12 184.59 184.59 184.59 184.59 0.0K
13:13 184.59 184.59 184.59 184.59 0.0K
13:14 184.59 184.59 184.59 184.59 0.0K
13:15 184.59 184.59 184.59 184.59 0.0K
13:16 184.59 184.59 184.59 184.59 0.0K
13:17 184.59 184.59 184.59 184.59 0.0K
13:18 184.59 184.59 184.59 184.59 0.0K
13:19 184.59 184.59 184.59 184.59 0.0K
13:20 184.59 184.59 183.72 183.72 0.1K
13:21 183.72 183.72 183.72 183.72 0.0K
13:22 183.72 183.72 183.72 183.72 0.0K
13:23 183.72 183.72 183.72 183.72 0.0K
13:24 183.72 183.72 183.72 183.72 0.5K
13:25 183.72 183.72 183.72 183.72 0.3K
13:26 183.72 183.72 183.72 183.72 0.0K
13:27 183.72 183.72 183.72 183.72 0.0K
13:28 183.72 183.72 183.72 183.72 0.1K
13:29 183.72 183.72 183.72 183.72 0.1K
13:30 183.72 183.72 183.72 183.72 0.0K
13:31 183.72 183.72 183.72 183.72 0.5K
13:32 183.72 183.72 183.72 183.72 0.3K
13:33 183.72 183.72 183.72 183.72 0.1K
13:34 183.72 183.72 183.29 183.29 0.2K
13:35 183.29 183.29 183.29 183.29 0.0K
13:36 183.29 183.29 183.29 183.29 0.0K
13:37 183.29 183.36 183.29 183.36 0.1K
13:38 183.36 183.36 183.36 183.36 0.1K
13:39 183.36 183.36 183.36 183.36 0.0K
13:40 183.36 183.36 183.36 183.36 0.0K
13:41 183.36 183.36 183.36 183.36 0.5K
13:42 183.36 183.36 182.57 182.57 0.4K
13:43 182.57 182.57 182.57 182.57 0.7K
13:44 182.57 182.57 182.57 182.57 0.0K
13:45 182.57 182.57 182.57 182.57 0.1K
13:46 181.97 181.97 181.97 181.97 0.2K
13:47 181.97 181.97 181.97 181.97 0.1K
13:48 181.97 181.97 181.97 181.97 0.1K
13:49 181.97 181.97 181.97 181.97 0.0K
13:50 181.97 181.97 181.97 181.97 0.0K
13:51 181.97 181.97 181.30 181.30 0.6K
13:52 181.07 181.28 181.07 181.28 1.2K
13:53 181.28 181.28 181.28 181.28 0.1K
13:54 181.28 181.28 181.28 181.28 0.0K
13:55 181.28 181.28 181.28 181.28 0.0K
13:56 181.06 181.06 181.06 181.06 0.4K
13:57 181.06 181.06 181.06 181.06 0.0K
13:58 181.06 181.06 181.06 181.06 0.3K
13:59 180.98 180.98 180.98 180.98 0.4K
14:00 180.98 180.98 180.98 180.98 0.0K
14:01 180.98 181.02 180.98 181.02 1.4K
14:02 181.02 181.02 180.93 180.93 0.6K
14:03 180.93 180.93 180.93 180.93 0.1K
14:04 180.93 180.93 180.93 180.93 0.0K
14:05 180.93 181.06 180.93 181.06 0.2K
14:06 181.06 181.74 181.06 181.74 0.9K
14:07 181.77 182.24 181.77 182.24 3.4K
14:08 182.24 182.24 182.24 182.24 1.3K
14:09 182.24 182.24 182.24 182.24 0.1K
14:10 182.24 182.89 182.24 182.89 0.6K
14:11 182.89 183.88 182.89 183.25 0.9K
14:12 183.25 183.25 183.25 183.25 0.5K
14:13 183.25 183.25 183.25 183.25 0.0K
14:14 183.25 183.25 183.25 183.25 0.0K
14:15 183.25 183.25 183.25 183.25 0.0K
14:16 183.25 183.25 183.25 183.25 0.0K
14:17 183.25 183.25 183.25 183.25 0.0K
14:18 183.25 183.25 183.25 183.25 0.2K
14:19 183.25 183.25 183.25 183.25 0.1K
14:20 183.25 183.25 182.32 182.32 0.4K
14:21 182.32 182.32 182.23 182.23 0.5K
14:22 182.23 182.23 182.23 182.23 0.1K
14:23 182.23 182.23 182.23 182.23 0.0K
14:24 182.23 182.23 182.23 182.23 0.1K
14:25 182.23 182.23 182.23 182.23 0.0K
14:26 182.23 182.23 182.23 182.23 0.2K
14:27 183.20 183.20 183.20 183.20 0.2K
14:28 183.20 183.20 183.20 183.20 0.5K
14:29 183.20 183.20 183.20 183.20 0.0K
14:30 182.40 182.40 182.40 182.40 0.2K
14:31 182.40 182.40 182.40 182.40 0.0K
14:32 182.40 182.40 182.40 182.40 0.1K
14:33 182.40 182.40 182.40 182.40 0.0K
14:34 182.40 182.40 182.40 182.40 0.1K
14:35 182.40 182.40 182.40 182.40 0.1K
14:36 182.40 182.40 182.40 182.40 0.0K
14:37 182.40 182.40 182.40 182.40 0.1K
14:38 182.40 182.40 182.40 182.40 0.0K
14:39 182.40 182.40 182.40 182.40 0.3K
14:40 182.40 182.68 182.40 182.68 0.3K
14:41 182.68 182.68 182.68 182.68 0.1K
14:42 182.68 182.68 182.68 182.68 0.2K
14:43 182.67 182.67 182.61 182.61 1.3K
14:44 182.61 182.61 182.61 182.61 0.2K
14:45 182.61 182.61 182.61 182.61 0.1K
14:46 182.61 182.61 182.61 182.61 0.5K
14:47 182.61 182.61 182.61 182.61 0.0K
14:48 182.61 182.61 182.61 182.61 0.0K
14:49 182.61 182.61 182.61 182.61 0.1K
14:50 182.61 182.61 182.61 182.61 0.2K
14:51 182.61 182.61 182.61 182.61 0.2K
14:52 182.61 182.61 182.61 182.61 0.0K
14:53 182.61 182.61 182.61 182.61 0.0K
14:54 182.61 182.61 182.32 182.32 0.7K
14:55 182.32 182.32 182.32 182.32 0.0K
14:56 182.32 182.32 182.32 182.32 0.0K
14:57 182.32 182.32 182.32 182.32 0.0K
14:58 182.32 182.32 182.32 182.32 0.0K
14:59 182.32 182.32 182.32 182.32 0.1K
15:00 182.36 182.36 182.36 182.36 0.4K
15:01 182.36 182.36 182.36 182.36 0.0K
15:02 182.36 182.36 182.36 182.36 0.1K
15:03 182.36 182.36 182.36 182.36 0.0K
15:04 182.36 182.36 182.36 182.36 0.0K
15:05 182.36 182.36 182.36 182.36 0.2K
15:06 182.36 182.36 182.36 182.36 0.1K
15:07 182.41 182.41 182.41 182.41 0.1K
15:08 182.41 182.41 182.41 182.41 0.0K
15:09 182.41 182.41 181.47 181.47 0.2K
15:10 181.47 181.47 181.47 181.47 0.0K
15:11 181.47 181.47 181.47 181.47 0.3K
15:12 181.47 181.47 180.79 180.79 0.3K
15:13 180.79 180.79 180.79 180.79 0.2K
15:14 180.79 180.79 180.79 180.79 0.1K
15:15 180.79 180.79 180.79 180.79 0.6K
15:16 180.79 180.79 180.79 180.79 0.0K
15:17 180.79 180.79 180.79 180.79 0.1K
15:18 180.79 180.79 180.79 180.79 0.0K
15:19 180.79 180.79 180.79 180.79 0.2K
15:20 180.79 180.79 180.79 180.79 0.0K
15:21 180.79 180.79 180.79 180.79 0.1K
15:22 180.79 180.79 180.79 180.79 0.0K
15:23 180.79 180.79 180.79 180.79 0.2K
15:24 180.79 180.79 180.79 180.79 0.1K
15:25 180.79 180.86 180.79 180.86 0.8K
15:26 180.86 181.31 180.86 181.31 0.8K
15:27 181.31 181.31 181.31 181.31 0.1K
15:28 181.31 181.31 181.31 181.31 0.0K
15:29 181.31 181.31 181.31 181.31 0.3K
15:30 181.31 181.87 181.31 181.87 0.2K
15:31 181.87 181.87 181.87 181.87 0.2K
15:32 181.87 181.87 181.87 181.87 0.3K
15:33 181.87 182.30 181.87 182.30 0.4K
15:34 182.30 182.30 182.30 182.30 0.1K
15:35 182.30 182.30 182.30 182.30 0.1K
15:36 182.30 182.30 182.30 182.30 0.2K
15:37 182.30 182.55 182.30 182.55 0.3K
15:38 182.55 182.55 182.55 182.55 0.7K
15:39 182.55 182.55 182.55 182.55 0.1K
15:40 182.55 182.55 182.55 182.55 0.0K
15:41 182.55 182.55 182.45 182.45 0.2K
15:42 183.13 183.13 181.83 181.83 0.7K
15:43 181.83 181.83 181.83 181.83 0.1K
15:44 181.83 181.83 181.83 181.83 0.1K
15:45 181.83 181.83 181.83 181.83 0.1K
15:46 181.83 183.55 181.83 183.55 0.8K
15:47 183.55 183.55 183.55 183.55 0.2K
15:48 183.47 183.47 183.47 183.47 1.7K
15:49 183.47 183.47 183.47 183.47 0.1K
15:50 183.47 183.47 183.47 183.47 0.1K
15:51 184.41 184.41 184.41 184.41 1.0K
15:52 184.27 184.27 184.27 184.27 1.1K
15:53 184.50 184.50 184.50 184.50 0.8K
15:54 184.50 185.57 184.50 185.57 0.7K
15:55 185.57 185.57 185.42 185.42 1.0K
15:56 185.42 185.58 185.14 185.58 2.5K
15:57 185.58 186.50 185.58 186.50 1.1K
15:58 186.50 186.97 186.47 186.47 1.0K
15:59 186.38 186.66 186.28 186.66 1.5K
16:00 186.66 186.66 186.18 186.18 16.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし