Innovative Soluti (ISSC)

ISSC
🏛️ アメリカ →
12.49
最終更新: 2025-09-30
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
09:30 18.74 18.76 18.69 18.71 57.7K
09:31 18.70 18.74 18.58 18.64 5.8K
09:32 18.67 18.72 18.64 18.67 5.1K
09:33 18.67 18.67 18.62 18.62 1.0K
09:34 18.67 18.67 18.52 18.52 4.3K
09:35 18.51 18.66 18.51 18.66 6.5K
09:36 18.63 18.79 18.63 18.79 4.6K
09:37 18.74 18.76 18.74 18.76 6.4K
09:38 18.85 18.85 18.79 18.85 2.5K
09:39 18.85 19.00 18.85 19.00 6.6K
09:40 18.94 19.14 18.94 19.12 14.0K
09:41 19.02 19.13 19.02 19.03 2.3K
09:42 19.04 19.07 19.04 19.07 8.6K
09:43 19.06 19.08 19.04 19.04 5.9K
09:44 18.83 18.83 18.68 18.68 12.1K
09:45 18.76 18.76 18.65 18.66 1.7K
09:46 18.84 18.98 18.84 18.98 2.1K
09:47 19.00 19.00 18.89 18.89 0.8K
09:48 18.75 18.89 18.75 18.89 3.6K
09:49 19.00 19.00 18.90 18.90 1.0K
09:50 18.80 18.84 18.71 18.84 11.6K
09:51 18.74 18.79 18.74 18.77 1.3K
09:52 18.76 18.76 18.76 18.76 0.6K
09:53 18.86 18.88 18.78 18.86 3.1K
09:54 18.86 18.87 18.83 18.87 2.4K
09:55 18.87 18.95 18.81 18.81 3.1K
09:56 18.97 18.97 18.82 18.83 1.7K
09:57 18.82 18.91 18.82 18.83 1.8K
09:58 18.82 18.85 18.82 18.82 1.7K
09:59 18.85 18.85 18.70 18.70 1.3K
10:00 18.87 18.87 18.80 18.80 1.1K
10:01 18.83 18.86 18.83 18.86 0.8K
10:02 18.77 18.77 18.77 18.77 0.2K
10:03 18.86 18.87 18.72 18.72 5.0K
10:04 18.79 18.79 18.66 18.66 2.4K
10:06 18.67 18.81 18.67 18.72 13.7K
10:07 18.76 18.76 18.75 18.75 1.5K
10:08 18.76 18.76 18.76 18.76 0.9K
10:09 18.70 18.70 18.60 18.60 6.8K
10:10 18.61 18.70 18.61 18.65 3.1K
10:11 18.55 18.56 18.50 18.56 1.6K
10:12 18.50 18.52 18.50 18.52 2.1K
10:13 18.45 18.46 18.45 18.46 2.9K
10:14 18.49 18.49 18.42 18.42 4.7K
10:15 18.40 18.49 18.40 18.49 4.4K
10:16 18.47 18.52 18.47 18.52 3.6K
10:17 18.54 18.54 18.54 18.54 0.8K
10:19 18.61 18.61 18.51 18.59 4.1K
10:20 18.56 18.61 18.53 18.53 3.0K
10:21 18.56 18.56 18.56 18.56 0.1K
10:22 18.60 18.61 18.51 18.51 2.6K
10:23 18.55 18.56 18.55 18.56 3.6K
10:24 18.70 18.75 18.70 18.75 0.8K
10:25 18.75 18.75 18.70 18.73 9.1K
10:26 18.69 18.71 18.69 18.71 0.6K
10:27 18.67 18.74 18.67 18.71 2.5K
10:28 18.75 18.75 18.66 18.66 1.1K
10:29 18.70 18.70 18.58 18.58 1.4K
10:30 18.61 18.69 18.61 18.69 1.4K
10:31 18.62 18.69 18.62 18.69 1.9K
10:32 18.67 18.67 18.62 18.62 1.5K
10:33 18.63 18.69 18.63 18.69 6.5K
10:34 18.67 18.67 18.62 18.66 1.8K
10:35 18.67 18.73 18.67 18.73 16.9K
10:36 18.78 18.78 18.78 18.78 0.2K
10:37 18.81 18.81 18.78 18.78 1.1K
10:39 18.73 18.79 18.73 18.79 5.9K
10:40 18.75 18.75 18.71 18.71 0.5K
10:41 18.78 18.78 18.78 18.78 0.8K
10:42 18.73 18.73 18.73 18.73 2.1K
10:44 18.82 18.82 18.82 18.82 0.4K
10:45 18.82 18.90 18.82 18.89 2.8K
10:46 18.89 18.96 18.89 18.96 3.5K
10:47 18.90 18.93 18.82 18.82 7.6K
10:48 18.85 18.91 18.85 18.91 1.4K
10:50 18.87 18.87 18.84 18.84 2.2K
10:51 18.85 18.88 18.83 18.83 1.8K
10:52 18.89 18.92 18.86 18.90 9.6K
10:53 19.00 19.19 19.00 19.19 13.0K
10:54 19.18 19.19 19.13 19.19 1.5K
10:55 19.15 19.15 19.14 19.14 1.5K
10:56 19.18 19.18 19.14 19.18 2.7K
10:57 19.15 19.16 19.15 19.15 1.2K
10:58 19.15 19.19 19.14 19.19 10.1K
10:59 19.16 19.19 19.16 19.18 7.8K
11:00 19.15 19.15 19.08 19.08 5.7K
11:01 19.13 19.13 19.06 19.06 1.1K
11:02 19.13 19.13 19.05 19.05 1.5K
11:03 19.10 19.10 19.09 19.09 1.4K
11:04 19.09 19.09 19.06 19.06 2.7K
11:05 19.04 19.08 19.04 19.08 1.4K
11:06 19.10 19.10 19.10 19.10 0.2K
11:07 19.23 19.27 19.21 19.27 61.0K
11:08 19.18 19.18 19.18 19.18 1.2K
11:09 19.20 19.25 19.10 19.25 2.1K
11:10 19.20 19.20 19.18 19.19 4.0K
11:11 19.27 19.27 19.21 19.21 4.6K
11:12 19.15 19.15 19.06 19.06 7.4K
11:13 19.05 19.05 19.05 19.05 0.3K
11:14 19.13 19.19 19.06 19.13 1.4K
11:15 19.13 19.13 19.02 19.11 2.4K
11:16 19.14 19.14 18.97 18.97 4.9K
11:17 18.96 18.96 18.91 18.91 0.7K
11:18 18.91 18.96 18.91 18.91 0.8K
11:19 18.91 18.96 18.91 18.96 5.5K
11:20 18.96 18.98 18.96 18.98 1.3K
11:21 19.02 19.03 18.90 19.03 10.4K
11:22 19.08 19.08 19.04 19.04 1.4K
11:23 19.00 19.00 18.97 18.99 1.9K
11:24 19.00 19.00 18.95 18.95 1.6K
11:25 18.99 19.00 18.95 18.99 2.5K
11:26 18.99 18.99 18.99 18.99 0.3K
11:27 18.92 18.98 18.92 18.95 1.8K
11:28 18.99 18.99 18.96 18.96 2.7K
11:30 18.94 18.94 18.94 18.94 0.7K
11:31 18.97 18.97 18.95 18.95 2.0K
11:32 18.93 18.93 18.89 18.89 8.7K
11:33 18.92 18.92 18.90 18.90 3.0K
11:34 18.88 19.04 18.88 19.03 9.5K
11:35 19.02 19.04 19.01 19.04 3.5K
11:36 19.04 19.04 19.04 19.04 0.4K
11:37 19.04 19.08 19.04 19.08 1.9K
11:38 19.08 19.08 19.08 19.08 1.9K
11:40 19.05 19.08 19.05 19.08 0.2K
11:41 19.10 19.12 19.02 19.09 9.1K
11:42 19.07 19.07 19.03 19.07 3.4K
11:43 19.07 19.13 19.06 19.06 1.2K
11:44 19.06 19.06 19.05 19.06 2.4K
11:45 19.02 19.03 19.02 19.03 35.5K
11:46 19.01 19.06 19.01 19.06 2.3K
11:48 19.03 19.03 19.03 19.03 0.3K
11:49 19.03 19.03 18.98 18.98 3.7K
11:50 18.91 18.91 18.91 18.91 2.4K
11:52 18.97 18.98 18.96 18.98 1.3K
11:53 18.98 18.98 18.98 18.98 0.2K
11:54 18.94 18.94 18.94 18.94 1.6K
11:55 18.94 18.97 18.94 18.97 1.3K
11:57 18.95 18.97 18.90 18.95 1.2K
11:58 18.95 18.95 18.95 18.95 0.5K
11:59 19.00 19.00 19.00 19.00 0.1K
12:00 19.00 19.00 18.90 18.90 1.9K
12:02 19.00 19.00 18.95 18.95 2.3K
12:03 18.95 18.95 18.91 18.95 1.6K
12:04 18.91 18.91 18.91 18.91 0.2K
12:05 18.98 18.98 18.98 18.98 0.6K
12:06 18.96 18.96 18.96 18.96 1.0K
12:07 18.96 18.96 18.96 18.96 1.9K
12:08 18.91 18.95 18.90 18.90 12.7K
12:09 18.90 18.92 18.89 18.92 0.3K
12:10 18.88 18.94 18.85 18.85 1.1K
12:12 18.86 18.90 18.86 18.90 0.8K
12:13 18.90 18.90 18.86 18.86 0.2K
12:14 18.86 18.86 18.86 18.86 1.5K
12:15 18.86 18.86 18.86 18.86 1.2K
12:17 18.83 18.83 18.83 18.83 0.1K
12:18 18.88 18.88 18.82 18.84 1.5K
12:19 18.84 18.87 18.84 18.87 4.6K
12:21 18.87 18.87 18.87 18.87 0.3K
12:22 18.87 18.87 18.87 18.87 1.2K
12:23 18.87 18.93 18.87 18.92 2.0K
12:24 18.90 18.94 18.90 18.94 1.0K
12:25 18.90 18.99 18.90 18.99 1.5K
12:26 18.94 18.94 18.94 18.94 1.2K
12:27 18.94 18.94 18.94 18.94 0.3K
12:28 18.94 18.94 18.90 18.93 1.1K
12:29 18.93 18.96 18.93 18.95 2.4K
12:31 18.97 19.02 18.96 19.02 8.2K
12:32 19.05 19.06 19.05 19.06 2.0K
12:33 19.10 19.13 19.10 19.13 1.3K
12:34 19.10 19.10 19.10 19.10 0.2K
12:35 19.15 19.15 19.15 19.15 3.6K
12:37 19.13 19.15 19.13 19.15 0.9K
12:38 19.09 19.12 19.09 19.12 1.4K
12:40 19.09 19.09 19.09 19.09 2.4K
12:41 19.15 19.15 19.07 19.07 2.2K
12:42 19.10 19.10 19.08 19.08 1.2K
12:43 19.08 19.08 19.08 19.08 0.7K
12:44 19.08 19.08 19.08 19.08 0.7K
12:45 19.08 19.08 19.08 19.08 0.5K
12:46 19.11 19.11 19.11 19.11 0.2K
12:47 19.09 19.14 19.09 19.14 1.2K
12:48 19.12 19.15 19.12 19.15 1.5K
12:50 19.18 19.19 19.18 19.19 1.0K
12:52 19.17 19.18 19.15 19.18 1.3K
12:53 19.18 19.18 19.18 19.18 0.5K
12:54 19.18 19.18 19.18 19.18 0.7K
12:55 19.18 19.18 19.18 19.18 0.7K
12:56 19.20 19.20 19.19 19.20 3.1K
12:57 19.21 19.21 19.21 19.21 0.2K
12:58 19.17 19.19 19.17 19.19 0.3K
12:59 19.17 19.23 19.17 19.22 3.2K
13:00 19.20 19.20 19.20 19.20 0.4K
13:02 19.21 19.23 19.21 19.23 2.8K
13:03 19.23 19.23 19.18 19.21 1.8K
13:04 19.19 19.19 19.19 19.19 0.2K
13:05 19.24 19.24 19.24 19.24 0.2K
13:06 19.22 19.22 19.22 19.22 5.6K
13:07 19.24 19.24 19.24 19.24 4.6K
13:09 19.30 19.30 19.27 19.30 2.7K
13:10 19.29 19.29 19.29 19.29 0.7K
13:11 19.29 19.29 19.29 19.29 2.8K
13:13 19.31 19.32 19.24 19.28 7.5K
13:14 19.25 19.25 19.22 19.22 1.1K
13:16 19.29 19.29 19.24 19.24 2.4K
13:17 19.24 19.24 19.11 19.17 3.8K
13:18 19.13 19.14 19.11 19.14 0.7K
13:19 19.12 19.15 19.12 19.15 2.1K
13:20 19.14 19.14 19.14 19.14 0.5K
13:21 19.15 19.16 19.14 19.14 2.0K
13:22 19.19 19.21 19.14 19.21 2.0K
13:23 19.19 19.19 19.19 19.19 0.2K
13:24 19.18 19.18 19.18 19.18 0.4K
13:25 19.16 19.20 19.15 19.15 0.8K
13:26 19.20 19.20 19.20 19.20 0.4K
13:28 19.15 19.15 19.15 19.15 1.7K
13:29 19.14 19.18 19.14 19.18 1.0K
13:30 19.10 19.10 19.10 19.10 2.3K
13:31 19.10 19.10 19.10 19.10 0.1K
13:32 19.10 19.14 19.10 19.14 0.8K
13:33 19.13 19.16 19.13 19.16 10.4K
13:38 19.16 19.16 19.14 19.14 0.7K
13:39 19.15 19.16 19.13 19.16 1.1K
13:40 19.14 19.14 19.13 19.13 0.4K
13:41 19.15 19.15 19.15 19.15 1.9K
13:43 19.14 19.14 19.14 19.14 0.1K
13:44 19.14 19.16 19.12 19.12 1.4K
13:45 19.11 19.13 19.11 19.13 1.6K
13:46 19.15 19.15 19.15 19.15 0.6K
13:47 19.14 19.17 19.14 19.17 0.7K
13:48 19.17 19.18 19.17 19.18 2.3K
13:49 19.16 19.16 19.16 19.16 0.6K
13:50 19.17 19.18 19.17 19.18 0.8K
13:51 19.17 19.19 19.17 19.19 2.6K
13:52 19.19 19.19 19.18 19.18 0.5K
13:53 19.18 19.18 19.17 19.17 0.7K
13:55 19.16 19.16 19.16 19.16 0.6K
13:56 19.16 19.16 19.15 19.15 0.8K
13:58 19.17 19.17 19.14 19.14 0.7K
14:00 19.15 19.15 19.15 19.15 1.3K
14:01 19.18 19.18 19.18 19.18 0.5K
14:02 19.19 19.19 19.19 19.19 0.5K
14:03 19.20 19.20 19.18 19.19 2.2K
14:05 19.15 19.19 19.15 19.19 1.8K
14:06 19.19 19.19 19.18 19.18 1.2K
14:08 19.26 19.26 19.12 19.12 0.9K
14:09 19.15 19.26 19.15 19.26 1.0K
14:10 19.26 19.26 19.26 19.26 0.2K
14:11 19.12 19.12 19.12 19.12 0.1K
14:12 19.16 19.20 19.16 19.20 2.1K
14:13 19.23 19.27 19.23 19.27 1.4K
14:14 19.27 19.27 19.27 19.27 0.2K
14:15 19.24 19.31 19.22 19.31 1.6K
14:16 19.30 19.30 19.30 19.30 0.2K
14:17 19.26 19.30 19.26 19.30 1.1K
14:18 19.29 19.31 19.29 19.31 3.5K
14:19 19.24 19.25 19.24 19.25 1.2K
14:20 19.28 19.28 19.28 19.28 2.4K
14:22 19.25 19.28 19.25 19.28 0.4K
14:23 19.25 19.27 19.25 19.27 1.8K
14:24 19.31 19.31 19.31 19.31 0.1K
14:25 19.28 19.30 19.28 19.30 0.7K
14:26 19.26 19.28 19.26 19.28 0.9K
14:27 19.28 19.28 19.25 19.25 1.6K
14:28 19.27 19.27 19.26 19.27 1.8K
14:31 19.27 19.27 19.27 19.27 1.5K
14:32 19.28 19.28 19.28 19.28 1.3K
14:33 19.28 19.30 19.28 19.30 2.1K
14:34 19.32 19.32 19.32 19.32 0.9K
14:35 19.32 19.33 19.32 19.33 1.3K
14:37 19.35 19.35 19.33 19.33 2.9K
14:39 19.32 19.35 19.32 19.35 0.8K
14:41 19.32 19.32 19.30 19.30 0.8K
14:42 19.30 19.30 19.30 19.30 0.5K
14:43 19.33 19.33 19.29 19.32 3.0K
14:45 19.32 19.32 19.32 19.32 0.7K
14:46 19.34 19.34 19.34 19.34 1.3K
14:47 19.35 19.37 19.35 19.37 10.9K
14:49 19.39 19.42 19.39 19.42 3.3K
14:50 19.45 19.47 19.45 19.47 6.3K
14:51 19.46 19.46 19.42 19.42 1.4K
14:52 19.42 19.42 19.42 19.42 0.8K
14:53 19.45 19.45 19.45 19.45 0.3K
14:54 19.42 19.49 19.42 19.49 0.8K
14:55 19.42 19.42 19.41 19.42 0.7K
14:56 19.39 19.40 19.37 19.37 0.7K
14:57 19.37 19.39 19.37 19.39 1.1K
14:58 19.40 19.46 19.40 19.46 6.2K
14:59 19.39 19.42 19.39 19.42 0.6K
15:00 19.41 19.41 19.36 19.38 0.8K
15:01 19.38 19.38 19.37 19.38 1.2K
15:02 19.40 19.40 19.37 19.38 1.3K
15:03 19.36 19.36 19.34 19.34 1.2K
15:05 19.31 19.31 19.30 19.30 2.3K
15:07 19.35 19.35 19.35 19.35 0.5K
15:08 19.30 19.30 19.30 19.30 0.7K
15:09 19.31 19.35 19.30 19.30 3.2K
15:10 19.26 19.26 19.21 19.21 1.2K
15:11 19.28 19.32 19.28 19.32 4.5K
15:13 19.30 19.31 19.30 19.30 1.0K
15:14 19.31 19.31 19.28 19.28 1.1K
15:15 19.28 19.28 19.28 19.28 2.8K
15:17 19.28 19.28 19.28 19.28 0.6K
15:18 19.28 19.28 19.28 19.28 0.2K
15:19 19.28 19.28 19.26 19.26 1.8K
15:20 19.27 19.27 19.27 19.27 0.8K
15:21 19.28 19.32 19.28 19.32 6.1K
15:22 19.32 19.34 19.32 19.34 1.3K
15:24 19.32 19.33 19.32 19.33 1.1K
15:25 19.33 19.33 19.33 19.33 0.3K
15:26 19.29 19.33 19.29 19.33 0.5K
15:27 19.33 19.33 19.29 19.29 3.3K
15:28 19.29 19.32 19.29 19.31 3.5K
15:29 19.33 19.39 19.33 19.37 2.0K
15:30 19.36 19.36 19.33 19.33 8.2K
15:31 19.30 19.30 19.28 19.28 1.6K
15:32 19.27 19.27 19.27 19.27 2.8K
15:33 19.25 19.27 19.25 19.25 1.7K
15:34 19.27 19.27 19.25 19.25 0.9K
15:35 19.27 19.27 19.27 19.27 0.4K
15:36 19.30 19.30 19.29 19.29 2.8K
15:38 19.28 19.32 19.26 19.32 5.6K
15:39 19.33 19.33 19.33 19.33 1.0K
15:40 19.29 19.29 19.29 19.29 0.6K
15:41 19.33 19.33 19.33 19.33 0.8K
15:42 19.29 19.30 19.28 19.28 1.3K
15:43 19.28 19.28 19.28 19.28 0.5K
15:44 19.25 19.29 19.25 19.29 7.5K
15:45 19.27 19.29 19.27 19.29 1.0K
15:46 19.27 19.27 19.27 19.27 0.7K
15:47 19.26 19.30 19.26 19.27 2.9K
15:48 19.24 19.28 19.24 19.28 2.4K
15:49 19.28 19.28 19.27 19.27 1.2K
15:50 19.30 19.38 19.30 19.38 26.4K
15:51 19.37 19.37 19.35 19.35 7.1K
15:52 19.38 19.38 19.36 19.38 2.1K
15:53 19.40 19.40 19.32 19.32 1.8K
15:54 19.35 19.38 19.35 19.37 5.2K
15:55 19.43 19.43 19.38 19.41 9.2K
15:56 19.40 19.42 19.39 19.41 4.8K
15:57 19.42 19.46 19.42 19.45 11.1K
15:58 19.44 19.46 19.44 19.46 9.4K
15:59 19.46 19.48 19.42 19.48 54.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし