IESホールディングス (IESC)

IESC
🏛️ アメリカ →
389.00
最終更新: 2025-10-02
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
09:31 270.14 270.14 269.99 270.14 0.8K
09:32 270.14 270.14 270.14 270.14 0.1K
09:33 270.14 270.14 270.14 270.14 0.1K
09:34 270.14 270.14 270.14 270.14 0.2K
09:35 270.14 270.14 270.14 270.14 0.0K
09:36 270.14 270.14 270.14 270.14 0.1K
09:37 270.14 270.14 270.14 270.14 0.1K
09:38 270.50 270.50 270.50 270.50 0.3K
09:39 270.50 270.50 270.50 270.50 0.0K
09:40 270.50 270.50 268.82 268.82 0.2K
09:41 268.82 268.82 268.82 268.82 0.1K
09:42 268.82 268.82 268.82 268.82 0.0K
09:43 268.82 271.12 268.82 271.12 0.9K
09:44 271.12 271.12 271.12 271.12 0.1K
09:45 271.12 271.12 271.12 271.12 0.1K
09:46 271.12 271.12 271.12 271.12 0.1K
09:47 271.12 271.12 271.12 271.12 0.3K
09:48 271.12 271.12 271.12 271.12 0.1K
09:49 267.77 267.77 267.77 267.77 0.5K
09:50 267.77 267.77 267.77 267.77 0.1K
09:51 267.77 267.77 267.77 267.77 0.0K
09:52 267.77 267.77 267.77 267.77 0.3K
09:53 267.77 267.77 267.77 267.77 1.0K
09:54 267.77 267.77 267.77 267.77 0.1K
09:55 267.77 267.77 267.77 267.77 0.1K
09:56 267.77 267.77 267.09 267.09 0.2K
09:57 267.04 267.09 267.04 267.09 1.7K
09:58 267.09 267.09 267.09 267.09 0.0K
09:59 267.09 267.09 267.09 267.09 0.1K
10:00 267.09 267.09 267.09 267.09 0.2K
10:01 267.09 267.09 267.09 267.09 0.0K
10:02 267.09 267.09 267.09 267.09 0.2K
10:03 267.09 267.09 267.09 267.09 0.0K
10:04 267.09 267.09 267.09 267.09 0.0K
10:05 267.09 267.09 267.09 267.09 0.0K
10:06 267.09 267.09 267.09 267.09 0.0K
10:07 267.09 267.09 267.09 267.09 0.1K
10:08 267.09 267.09 267.09 267.09 0.0K
10:09 267.09 267.09 267.09 267.09 0.1K
10:10 267.09 267.09 267.09 267.09 0.0K
10:11 267.09 267.09 267.09 267.09 0.0K
10:12 267.09 267.09 267.09 267.09 0.0K
10:13 266.43 266.43 266.43 266.43 0.3K
10:14 266.43 266.43 266.43 266.43 0.0K
10:15 266.43 266.43 266.43 266.43 0.0K
10:16 266.43 266.43 266.43 266.43 0.0K
10:17 266.43 266.43 266.43 266.43 0.1K
10:18 266.43 266.43 266.43 266.43 0.0K
10:19 266.43 266.43 266.43 266.43 0.0K
10:20 266.43 266.43 266.43 266.43 0.0K
10:21 266.43 266.43 266.43 266.43 0.1K
10:22 266.43 266.43 266.43 266.43 0.2K
10:23 266.43 266.43 266.43 266.43 0.1K
10:24 266.43 266.43 266.43 266.43 0.1K
10:25 266.43 266.43 266.43 266.43 0.0K
10:26 266.43 266.43 266.43 266.43 0.0K
10:27 266.43 266.43 266.43 266.43 0.1K
10:28 266.43 266.43 266.43 266.43 0.0K
10:29 266.43 266.43 266.43 266.43 0.0K
10:30 266.43 267.81 266.43 267.81 0.5K
10:31 267.81 267.81 267.81 267.81 0.0K
10:32 267.81 267.81 267.81 267.81 0.0K
10:33 267.81 267.81 267.81 267.81 0.3K
10:34 267.81 267.81 267.81 267.81 0.0K
10:35 267.81 267.81 267.81 267.81 0.0K
10:36 267.81 267.81 267.81 267.81 0.1K
10:37 267.81 267.81 267.81 267.81 0.0K
10:38 267.64 267.64 267.64 267.64 0.3K
10:39 267.64 267.64 267.64 267.64 0.0K
10:40 267.64 267.64 267.64 267.64 0.0K
10:41 267.64 267.64 267.64 267.64 0.0K
10:42 267.64 267.64 267.64 267.64 0.0K
10:43 267.64 267.64 267.64 267.64 0.1K
10:44 267.64 267.64 267.64 267.64 0.0K
10:45 267.64 267.64 267.64 267.64 0.0K
10:46 267.64 267.64 267.64 267.64 0.0K
10:47 267.64 267.64 267.64 267.64 0.0K
10:48 267.64 267.64 267.64 267.64 0.0K
10:49 267.64 267.64 267.64 267.64 0.0K
10:50 269.56 269.56 269.56 269.56 1.5K
10:51 269.56 269.56 269.56 269.56 0.0K
10:52 269.56 269.56 269.56 269.56 0.0K
10:53 269.56 269.56 269.56 269.56 0.0K
10:54 269.56 269.56 269.56 269.56 0.0K
10:55 269.56 269.56 269.56 269.56 0.1K
10:56 269.56 269.56 269.56 269.56 0.7K
10:57 269.56 271.75 269.56 271.75 0.7K
10:58 271.75 271.75 271.75 271.75 0.0K
10:59 271.75 271.75 271.75 271.75 0.0K
11:00 271.75 271.75 271.75 271.75 0.0K
11:01 271.75 271.75 271.75 271.75 0.0K
11:02 271.75 271.75 271.75 271.75 0.0K
11:03 271.75 271.75 271.75 271.75 0.0K
11:04 271.75 271.75 271.75 271.75 0.1K
11:05 271.75 271.75 271.75 271.75 0.0K
11:06 271.75 271.75 271.75 271.75 0.1K
11:07 271.75 271.75 271.75 271.75 0.1K
11:08 271.75 271.75 271.75 271.75 0.1K
11:09 271.75 271.75 271.75 271.75 0.0K
11:10 271.75 271.75 271.75 271.75 0.1K
11:11 271.75 271.75 271.75 271.75 0.0K
11:12 271.75 271.75 271.75 271.75 0.0K
11:13 271.75 271.75 271.75 271.75 0.0K
11:14 271.75 271.75 271.75 271.75 0.0K
11:15 271.75 271.75 271.75 271.75 0.0K
11:16 271.75 271.75 271.75 271.75 0.1K
11:17 271.75 271.75 271.75 271.75 0.0K
11:18 271.75 271.75 271.75 271.75 0.1K
11:19 271.75 271.75 271.75 271.75 0.0K
11:20 271.75 271.75 271.75 271.75 0.0K
11:21 271.75 272.85 271.75 272.85 0.4K
11:22 272.85 272.85 272.85 272.85 0.0K
11:23 272.85 272.85 272.85 272.85 0.1K
11:24 272.85 272.85 272.85 272.85 0.0K
11:25 272.85 272.85 272.85 272.85 0.0K
11:26 272.85 272.85 272.85 272.85 0.1K
11:27 272.44 272.44 272.44 272.44 0.4K
11:28 272.44 272.44 272.44 272.44 0.0K
11:29 272.44 272.44 272.44 272.44 0.1K
11:30 272.44 272.44 272.44 272.44 0.0K
11:31 272.44 273.61 272.44 273.61 0.9K
11:32 273.79 273.79 273.79 273.79 0.4K
11:33 273.79 273.79 273.01 273.01 0.9K
11:34 273.01 273.01 271.53 272.27 1.3K
11:35 272.27 272.27 271.67 271.67 0.2K
11:36 271.67 271.67 271.67 271.67 0.0K
11:37 271.67 271.67 271.67 271.67 0.0K
11:38 271.67 271.67 271.67 271.67 0.0K
11:39 271.67 271.67 271.67 271.67 0.1K
11:40 271.67 271.67 271.67 271.67 0.1K
11:41 271.67 271.67 271.67 271.67 0.0K
11:42 271.67 271.67 271.67 271.67 0.0K
11:43 271.67 271.67 271.67 271.67 0.0K
11:44 271.67 271.67 271.67 271.67 0.1K
11:45 272.35 272.35 272.35 272.35 0.1K
11:46 272.35 272.35 272.35 272.35 0.0K
11:47 272.35 272.35 272.35 272.35 0.1K
11:48 272.35 272.35 272.35 272.35 0.0K
11:49 272.35 273.04 272.35 273.04 0.4K
11:50 273.04 273.04 273.04 273.04 0.0K
11:51 273.04 273.04 273.04 273.04 0.0K
11:52 273.04 273.04 273.04 273.04 0.1K
11:53 273.04 273.04 273.04 273.04 0.0K
11:54 273.04 273.04 273.04 273.04 0.0K
11:55 273.04 273.04 273.04 273.04 0.0K
11:56 273.04 273.04 273.04 273.04 0.0K
11:57 273.04 273.04 273.04 273.04 0.0K
11:58 273.04 273.04 273.04 273.04 0.0K
11:59 273.04 273.04 273.04 273.04 0.1K
12:00 273.04 273.04 273.04 273.04 0.4K
12:01 273.04 273.04 273.04 273.04 0.1K
12:02 273.04 273.04 273.04 273.04 0.0K
12:03 273.04 273.04 273.04 273.04 0.0K
12:04 273.04 273.04 273.04 273.04 0.0K
12:05 273.04 273.04 273.04 273.04 0.5K
12:06 273.04 273.04 273.04 273.04 0.1K
12:07 273.04 273.04 273.04 273.04 0.1K
12:08 273.04 273.04 273.04 273.04 0.0K
12:09 273.04 273.04 272.78 272.78 0.2K
12:10 272.78 272.78 272.78 272.78 0.1K
12:11 272.78 273.20 272.78 273.20 0.2K
12:12 273.20 273.20 273.20 273.20 0.0K
12:13 273.20 273.20 273.20 273.20 0.0K
12:14 273.20 273.20 273.20 273.20 0.0K
12:15 273.20 273.20 273.20 273.20 0.7K
12:16 273.43 273.43 273.43 273.43 0.2K
12:17 273.43 273.43 273.43 273.43 0.0K
12:18 273.43 273.43 273.43 273.43 0.6K
12:19 273.43 273.43 273.43 273.43 0.3K
12:20 273.43 273.43 273.43 273.43 0.0K
12:21 273.43 273.43 273.43 273.43 0.0K
12:22 273.43 273.43 273.43 273.43 0.1K
12:23 273.43 273.43 273.43 273.43 0.1K
12:24 273.43 273.43 273.43 273.43 0.0K
12:25 273.43 273.43 273.43 273.43 0.0K
12:26 273.43 273.43 273.43 273.43 0.1K
12:27 273.43 273.43 273.43 273.43 0.0K
12:28 273.43 273.43 273.43 273.43 0.0K
12:29 273.43 273.43 273.43 273.43 0.0K
12:30 273.43 274.06 273.43 274.06 0.2K
12:31 274.06 274.06 274.06 274.06 0.1K
12:32 274.06 274.06 274.06 274.06 0.0K
12:33 274.06 274.06 274.06 274.06 0.3K
12:34 274.06 274.06 274.06 274.06 0.0K
12:35 274.06 274.06 274.06 274.06 0.4K
12:36 274.06 274.48 274.06 274.48 0.2K
12:37 274.48 274.48 274.48 274.48 0.2K
12:38 274.44 274.44 274.44 274.44 0.4K
12:39 274.44 274.44 274.44 274.44 0.1K
12:40 273.48 273.48 273.48 273.48 1.1K
12:41 273.48 273.48 273.48 273.48 0.1K
12:42 273.48 273.48 273.48 273.48 0.0K
12:43 273.48 273.48 273.48 273.48 0.0K
12:44 273.48 273.48 273.48 273.48 0.1K
12:45 273.48 273.48 273.48 273.48 0.0K
12:46 273.48 273.48 273.48 273.48 0.3K
12:47 273.48 273.48 273.48 273.48 0.1K
12:48 272.72 272.72 272.72 272.72 1.3K
12:49 272.72 272.72 270.72 270.72 1.4K
12:50 270.72 270.72 270.72 270.72 0.0K
12:51 270.72 270.72 270.72 270.72 0.3K
12:52 270.72 270.72 270.72 270.72 0.0K
12:53 270.72 270.72 270.72 270.72 0.1K
12:54 270.72 270.72 270.72 270.72 0.0K
12:55 270.72 270.72 270.72 270.72 0.1K
12:56 270.72 270.72 270.72 270.72 0.0K
12:57 270.72 270.72 270.72 270.72 0.0K
12:58 270.72 270.72 270.72 270.72 0.0K
12:59 270.72 270.72 270.72 270.72 0.0K
13:00 270.72 270.72 270.72 270.72 0.0K
13:01 270.59 270.59 270.59 270.59 0.1K
13:02 270.59 270.59 270.59 270.59 0.0K
13:03 270.59 270.59 270.59 270.59 0.0K
13:04 270.59 270.61 270.59 270.61 0.3K
13:05 270.61 270.61 270.61 270.61 0.3K
13:06 270.61 270.61 270.61 270.61 0.0K
13:07 270.61 270.61 270.61 270.61 0.0K
13:08 270.61 270.61 270.61 270.61 0.0K
13:09 272.44 272.44 272.44 272.44 0.4K
13:10 272.44 272.44 272.44 272.44 0.1K
13:11 272.44 272.44 272.44 272.44 0.0K
13:12 273.40 273.40 273.40 273.40 0.4K
13:13 273.40 273.40 273.40 273.40 0.0K
13:14 273.40 273.40 273.40 273.40 0.1K
13:15 273.40 273.40 273.40 273.40 0.0K
13:16 273.40 273.40 273.40 273.40 0.1K
13:17 274.00 274.00 274.00 274.00 0.6K
13:18 274.00 274.00 274.00 274.00 0.0K
13:19 274.00 274.00 274.00 274.00 0.0K
13:20 274.00 274.00 274.00 274.00 0.0K
13:21 274.00 274.00 274.00 274.00 0.0K
13:22 274.29 274.29 274.29 274.29 0.3K
13:23 274.29 274.29 274.29 274.29 0.0K
13:24 274.29 274.29 274.29 274.29 0.0K
13:25 274.29 274.29 274.29 274.29 0.1K
13:26 274.29 274.89 274.29 274.89 1.3K
13:27 274.89 274.89 274.89 274.89 0.1K
13:28 274.89 274.89 274.89 274.89 0.0K
13:29 274.89 274.89 274.89 274.89 0.1K
13:30 274.89 274.89 273.56 273.56 3.2K
13:31 273.56 273.56 273.56 273.56 0.0K
13:32 273.56 273.56 273.56 273.56 0.2K
13:33 273.56 273.56 273.56 273.56 0.0K
13:34 273.61 273.61 273.61 273.61 0.2K
13:35 273.61 273.61 273.61 273.61 0.0K
13:36 273.61 273.61 273.61 273.61 0.1K
13:37 273.61 273.61 273.61 273.61 0.1K
13:38 273.61 273.61 273.61 273.61 0.3K
13:39 273.61 273.61 273.61 273.61 0.1K
13:40 273.61 273.61 273.61 273.61 0.0K
13:41 273.61 273.61 273.61 273.61 0.0K
13:42 273.61 273.61 273.61 273.61 0.2K
13:43 273.61 273.61 273.61 273.61 0.2K
13:44 273.61 273.61 273.61 273.61 0.2K
13:45 273.61 273.61 273.61 273.61 0.2K
13:46 273.61 273.61 273.61 273.61 0.0K
13:47 273.61 273.73 273.61 273.73 0.3K
13:48 273.73 273.73 273.73 273.73 0.1K
13:49 273.73 273.73 273.73 273.73 0.0K
13:50 273.73 273.73 273.73 273.73 0.1K
13:51 273.73 273.73 273.73 273.73 0.0K
13:52 273.73 273.73 273.73 273.73 0.2K
13:53 273.73 273.73 273.73 273.73 0.0K
13:54 273.73 273.73 273.73 273.73 0.1K
13:55 273.73 273.73 273.73 273.73 0.1K
13:56 273.73 273.73 273.73 273.73 0.1K
13:57 273.73 273.73 273.73 273.73 0.0K
13:58 273.73 273.73 273.73 273.73 0.0K
13:59 273.73 273.73 273.73 273.73 0.0K
14:00 273.73 273.73 273.73 273.73 0.0K
14:01 273.73 273.73 273.73 273.73 0.0K
14:02 273.73 273.73 273.73 273.73 0.0K
14:03 273.73 273.73 273.73 273.73 0.4K
14:04 273.73 273.73 273.73 273.73 1.0K
14:05 273.73 273.73 273.73 273.73 0.5K
14:06 274.05 274.05 274.05 274.05 0.2K
14:07 274.05 274.05 274.05 274.05 0.0K
14:08 274.05 274.05 273.55 273.55 0.5K
14:09 273.55 273.55 273.55 273.55 0.6K
14:10 273.55 273.55 273.55 273.55 0.0K
14:11 273.55 273.55 273.55 273.55 0.1K
14:12 273.55 273.55 273.55 273.55 0.1K
14:13 273.55 273.55 273.55 273.55 0.1K
14:14 273.55 273.55 273.55 273.55 0.0K
14:15 273.55 273.55 273.55 273.55 0.2K
14:16 273.63 273.63 273.63 273.63 0.1K
14:17 273.63 273.63 273.63 273.63 0.1K
14:18 273.63 273.63 273.63 273.63 0.1K
14:19 273.63 273.63 273.63 273.63 0.0K
14:20 273.63 273.63 273.63 273.63 0.0K
14:21 273.63 273.63 273.63 273.63 0.0K
14:22 273.63 273.68 273.63 273.68 0.2K
14:23 273.68 273.68 273.68 273.68 0.1K
14:24 273.68 273.68 273.68 273.68 0.3K
14:25 273.68 273.68 273.68 273.68 0.1K
14:26 273.68 273.68 273.68 273.68 0.0K
14:27 273.68 273.68 273.68 273.68 0.0K
14:28 273.68 273.68 273.68 273.68 0.0K
14:29 273.68 273.68 273.68 273.68 0.0K
14:30 273.68 273.68 273.68 273.68 0.0K
14:31 273.68 273.68 273.68 273.68 0.1K
14:32 273.68 273.68 273.68 273.68 0.1K
14:33 273.68 274.52 273.68 274.24 0.4K
14:34 274.24 274.24 274.24 274.24 0.4K
14:35 274.24 274.24 274.24 274.24 0.1K
14:36 274.24 274.24 274.24 274.24 0.1K
14:37 274.36 274.36 274.36 274.36 0.4K
14:38 274.36 274.36 274.36 274.36 1.1K
14:39 274.36 274.36 274.36 274.36 0.0K
14:40 274.36 274.36 274.36 274.36 0.0K
14:41 274.36 274.36 274.36 274.36 0.1K
14:42 274.36 274.36 274.36 274.36 0.0K
14:43 274.36 274.36 274.36 274.36 0.0K
14:44 274.36 274.36 274.36 274.36 0.0K
14:45 274.36 274.36 274.36 274.36 0.4K
14:46 274.36 274.36 274.36 274.36 0.1K
14:47 274.36 274.36 274.36 274.36 0.2K
14:48 274.36 274.36 274.36 274.36 0.0K
14:49 274.36 274.36 274.36 274.36 0.0K
14:50 274.36 274.36 274.36 274.36 0.1K
14:51 274.36 274.36 274.36 274.36 0.5K
14:52 274.36 274.36 274.36 274.36 0.0K
14:53 274.36 274.36 274.36 274.36 0.0K
14:54 274.36 274.36 274.36 274.36 0.0K
14:55 274.36 274.36 274.36 274.36 0.1K
14:56 274.36 274.36 274.36 274.36 0.0K
14:57 274.36 274.36 274.36 274.36 0.1K
14:58 274.36 274.36 274.36 274.36 0.0K
14:59 274.36 274.36 274.36 274.36 0.9K
15:00 274.36 274.36 274.36 274.36 0.0K
15:01 274.36 274.36 274.36 274.36 0.1K
15:02 274.36 274.36 273.06 273.06 0.2K
15:03 273.06 273.06 273.06 273.06 0.0K
15:04 273.06 273.06 273.06 273.06 0.0K
15:05 273.06 273.06 273.06 273.06 0.0K
15:06 273.06 273.06 273.06 273.06 0.0K
15:07 273.06 273.06 273.06 273.06 0.1K
15:08 273.06 273.06 273.06 273.06 0.0K
15:09 273.06 273.06 273.06 273.06 0.1K
15:10 273.06 273.06 273.06 273.06 0.2K
15:11 273.06 273.06 273.06 273.06 0.4K
15:12 273.06 273.06 273.06 273.06 0.0K
15:13 273.06 273.06 273.06 273.06 0.2K
15:14 273.06 273.06 273.06 273.06 0.0K
15:15 272.28 272.28 272.28 272.28 0.7K
15:16 272.28 272.28 271.90 271.90 0.4K
15:17 271.90 271.90 271.70 271.70 1.0K
15:18 271.70 271.70 271.70 271.70 0.3K
15:19 271.70 271.70 270.91 270.91 0.2K
15:20 270.91 270.91 270.91 270.91 0.2K
15:21 270.91 270.91 270.91 270.91 0.1K
15:22 270.91 270.91 269.87 269.87 0.3K
15:23 269.87 269.87 269.87 269.87 0.1K
15:24 269.87 269.87 269.87 269.87 0.2K
15:25 269.87 269.87 269.87 269.87 0.1K
15:26 269.87 269.87 269.87 269.87 0.0K
15:27 269.87 270.20 269.87 270.20 0.6K
15:28 270.20 270.48 270.20 270.48 0.6K
15:29 270.48 270.48 270.48 270.48 0.1K
15:30 270.48 270.48 270.48 270.48 0.0K
15:31 270.48 270.95 270.48 270.95 0.2K
15:32 270.95 270.95 270.95 270.95 0.3K
15:33 270.95 270.95 270.95 270.95 0.1K
15:34 270.95 270.95 270.95 270.95 0.1K
15:35 270.95 270.95 270.95 270.95 0.0K
15:36 270.95 270.95 270.95 270.95 0.2K
15:37 270.94 270.94 270.94 270.94 0.8K
15:38 271.28 271.46 271.28 271.46 0.9K
15:39 271.46 271.46 271.46 271.46 0.1K
15:40 271.46 271.46 270.94 270.94 0.2K
15:41 270.94 270.94 270.94 270.94 0.2K
15:42 270.94 270.94 270.94 270.94 0.3K
15:43 270.94 270.94 270.94 270.94 0.2K
15:44 270.94 270.94 270.94 270.94 0.1K
15:45 270.94 270.94 270.94 270.94 0.1K
15:46 270.94 270.94 270.94 270.94 0.3K
15:47 270.94 271.33 270.94 271.33 0.2K
15:48 271.33 271.33 271.33 271.33 0.1K
15:49 271.33 271.33 271.33 271.33 0.1K
15:50 271.33 271.33 271.33 271.33 0.2K
15:51 271.33 271.84 271.33 271.84 1.1K
15:52 271.84 271.84 271.84 271.84 1.3K
15:53 271.84 272.33 271.84 272.33 1.7K
15:54 272.33 272.33 272.06 272.06 0.9K
15:55 272.06 272.06 270.90 270.90 1.9K
15:56 271.15 271.15 271.15 271.15 1.5K
15:57 271.15 271.15 271.15 271.15 0.3K
15:58 271.15 271.15 271.15 271.15 0.8K
15:59 271.15 271.28 271.15 271.19 2.3K
16:00 271.19 271.36 270.64 270.80 48.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし