アイリズム・テクノロジーズ (IRTC)

IRTC
🏛️ アメリカ →
171.99
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
09:30 163.20 163.20 163.20 163.20 3.8K
09:31 163.25 163.25 163.25 163.25 0.6K
09:32 162.35 162.35 162.35 162.35 0.2K
09:34 162.51 162.51 162.51 162.51 0.6K
09:41 162.35 162.35 162.35 162.35 0.1K
09:42 163.25 163.25 163.25 163.25 0.8K
09:43 163.12 163.12 163.12 163.12 1.3K
09:44 163.45 164.07 163.45 164.07 3.7K
09:45 163.82 163.82 163.82 163.82 2.2K
09:52 164.44 164.44 164.44 164.44 0.2K
09:53 164.41 164.41 164.41 164.41 2.2K
09:55 164.46 164.52 164.46 164.49 4.0K
09:56 164.51 164.51 164.51 164.51 0.1K
09:57 164.51 164.51 164.51 164.51 1.9K
09:58 164.50 164.50 164.50 164.50 0.6K
10:01 164.45 164.65 164.45 164.65 1.0K
10:02 164.67 164.67 164.67 164.67 0.2K
10:03 164.60 164.60 164.60 164.60 0.3K
10:06 164.57 164.86 164.57 164.86 0.9K
10:09 164.80 164.80 164.55 164.68 4.4K
10:11 164.97 164.97 164.64 164.64 3.5K
10:14 164.96 164.96 164.96 164.96 1.2K
10:16 164.99 164.99 164.97 164.97 0.5K
10:17 164.99 164.99 164.99 164.99 0.9K
10:22 165.14 165.17 165.13 165.13 1.7K
10:23 165.19 165.19 165.19 165.19 0.1K
10:25 165.25 165.25 165.25 165.25 0.2K
10:26 165.18 165.28 165.14 165.28 4.4K
10:27 165.57 165.57 165.57 165.57 1.6K
10:28 165.67 165.67 165.67 165.67 0.7K
10:30 165.67 165.67 165.67 165.67 0.3K
10:31 165.67 165.67 165.67 165.67 0.2K
10:32 165.67 165.67 165.05 165.67 1.7K
10:33 165.60 165.60 165.60 165.60 0.3K
10:34 165.36 165.36 165.23 165.25 0.9K
10:35 165.27 165.27 165.27 165.27 0.4K
10:36 165.31 165.31 165.13 165.13 2.6K
10:39 164.89 165.08 164.89 165.08 0.5K
10:41 165.08 165.08 165.08 165.08 0.4K
10:42 165.21 165.21 165.21 165.21 0.7K
10:43 165.21 165.21 164.90 164.90 2.1K
10:49 164.78 164.99 164.60 164.99 5.9K
10:50 164.99 164.99 164.99 164.99 0.5K
10:54 165.39 165.39 165.39 165.39 0.8K
10:56 165.55 165.55 165.55 165.55 0.8K
10:57 165.68 165.68 165.68 165.68 0.3K
11:00 165.73 165.73 165.73 165.73 0.2K
11:03 165.72 165.98 165.72 165.98 3.0K
11:05 165.98 165.98 165.75 165.75 2.2K
11:06 166.27 166.27 166.27 166.27 10.8K
11:10 166.12 166.12 166.12 166.12 0.6K
11:13 166.10 166.10 166.10 166.10 0.3K
11:14 166.02 166.02 166.02 166.02 1.5K
11:18 166.75 166.78 166.75 166.76 3.8K
11:23 167.10 167.20 167.10 167.20 1.4K
11:24 166.37 166.37 166.37 166.37 5.7K
11:26 166.58 166.58 166.58 166.58 3.0K
11:31 166.40 166.40 166.40 166.40 0.4K
11:33 166.64 166.64 166.64 166.64 0.2K
11:35 166.63 166.63 166.63 166.63 1.0K
11:42 166.83 166.83 166.83 166.83 0.9K
11:43 167.05 167.05 167.05 167.05 0.4K
11:47 167.05 167.05 167.05 167.05 1.2K
11:52 166.44 166.44 166.44 166.44 1.0K
11:54 166.15 166.15 166.15 166.15 0.8K
11:55 166.20 166.20 166.20 166.20 0.6K
11:57 166.48 166.53 166.48 166.53 2.3K
12:02 166.21 166.21 166.20 166.20 0.7K
12:04 166.18 166.18 166.18 166.18 0.5K
12:06 166.13 166.13 166.13 166.13 0.2K
12:08 166.08 166.15 166.08 166.15 1.8K
12:15 166.22 166.22 166.22 166.22 0.5K
12:16 166.24 166.24 166.24 166.24 0.8K
12:19 165.95 165.95 165.95 165.95 2.3K
12:20 166.00 166.00 166.00 166.00 1.2K
12:21 165.65 165.65 165.65 165.65 0.9K
12:24 165.78 165.89 165.76 165.76 1.3K
12:30 165.93 165.93 165.93 165.93 0.1K
12:32 165.92 165.92 165.92 165.92 1.1K
12:39 165.80 165.80 165.80 165.80 1.1K
12:42 166.02 166.02 166.02 166.02 0.3K
12:43 166.00 166.00 165.75 166.00 2.0K
12:46 165.99 165.99 165.99 165.99 0.4K
12:48 166.00 166.00 165.65 165.97 1.4K
12:56 165.91 165.91 165.91 165.91 0.8K
12:57 165.86 165.86 165.83 165.83 1.3K
12:58 165.83 165.83 165.39 165.39 2.7K
13:02 165.53 165.53 165.53 165.53 0.2K
13:04 165.68 165.68 165.68 165.68 1.1K
13:07 165.58 165.58 165.58 165.58 0.7K
13:16 165.51 165.51 165.49 165.51 1.6K
13:18 165.51 165.51 165.18 165.18 2.3K
13:20 165.29 165.29 165.29 165.29 0.6K
13:23 165.29 165.54 165.29 165.54 4.8K
13:24 165.70 165.74 165.70 165.74 3.6K
13:25 165.77 165.87 165.77 165.87 0.8K
13:26 165.80 165.80 165.60 165.60 1.7K
13:29 166.51 166.51 166.51 166.51 8.0K
13:30 165.90 165.90 165.53 165.64 2.1K
13:32 165.84 165.84 165.84 165.84 0.5K
13:34 166.03 166.03 166.03 166.03 0.4K
13:35 166.01 166.01 166.01 166.01 0.1K
13:36 166.30 166.33 166.30 166.33 2.7K
13:45 166.20 166.20 166.20 166.20 2.3K
13:51 165.98 166.00 165.93 165.93 2.6K
13:52 165.93 165.93 165.90 165.90 1.4K
13:56 165.94 165.94 165.94 165.94 1.7K
14:02 166.00 166.00 166.00 166.00 0.8K
14:07 165.91 165.91 165.91 165.91 0.2K
14:09 165.91 165.91 165.91 165.91 0.6K
14:12 165.94 165.94 165.94 165.94 0.5K
14:14 165.94 165.94 165.94 165.94 1.5K
14:22 165.99 165.99 165.99 165.99 0.3K
14:23 165.99 165.99 165.99 165.99 1.0K
14:29 165.97 165.97 165.81 165.81 1.1K
14:30 165.96 165.96 165.96 165.96 2.3K
14:32 165.98 165.98 165.98 165.98 0.3K
14:35 166.00 166.00 165.51 165.51 3.3K
14:36 165.79 165.79 165.79 165.79 1.6K
14:37 165.99 165.99 165.99 165.99 2.2K
14:42 165.90 165.90 165.90 165.90 0.3K
14:43 165.87 165.87 165.85 165.85 0.5K
14:46 165.77 165.95 165.77 165.95 0.6K
14:47 165.94 165.94 165.94 165.94 0.6K
14:49 166.04 166.04 166.04 166.04 0.1K
14:50 166.13 166.13 166.13 166.13 1.3K
14:51 166.36 166.36 166.36 166.36 0.8K
14:54 166.49 166.72 166.49 166.72 1.5K
14:55 166.33 166.33 166.33 166.33 1.7K
14:56 166.19 166.19 166.19 166.19 1.6K
14:59 166.35 166.35 166.35 166.35 0.9K
15:01 166.67 166.67 166.67 166.67 0.4K
15:02 166.39 166.39 166.39 166.39 1.9K
15:03 166.42 166.42 166.39 166.39 2.8K
15:05 166.84 167.00 166.75 166.92 6.6K
15:06 166.69 167.10 166.69 167.10 2.2K
15:07 167.08 167.08 167.08 167.08 0.9K
15:09 167.09 167.09 167.09 167.09 0.7K
15:10 167.13 167.13 167.13 167.13 0.4K
15:11 167.09 167.09 167.09 167.09 0.2K
15:12 167.02 167.02 167.00 167.00 0.8K
15:13 167.19 167.25 167.11 167.11 4.0K
15:14 167.25 167.25 167.03 167.03 3.4K
15:15 167.39 167.39 167.39 167.39 2.9K
15:16 167.39 167.39 167.39 167.39 0.7K
15:17 167.27 167.27 167.27 167.27 1.0K
15:18 167.35 167.35 167.35 167.35 0.2K
15:19 167.15 167.15 166.83 166.83 2.3K
15:20 166.91 166.97 166.91 166.97 0.7K
15:22 166.97 166.97 166.97 166.97 0.3K
15:23 166.97 167.13 166.97 167.13 0.6K
15:24 167.03 167.31 167.00 167.00 9.3K
15:26 166.82 166.82 166.70 166.70 2.2K
15:27 166.95 166.95 166.86 166.86 5.9K
15:28 166.73 166.73 166.27 166.27 17.2K
15:30 166.57 166.57 166.57 166.57 0.8K
15:31 166.69 166.75 166.69 166.75 3.1K
15:33 166.81 166.81 166.76 166.76 0.8K
15:34 166.81 166.81 166.81 166.81 1.5K
15:35 166.81 166.81 166.81 166.81 4.6K
15:36 166.61 166.61 166.61 166.61 1.2K
15:37 166.79 166.79 166.79 166.79 0.6K
15:38 166.67 166.71 166.33 166.50 2.8K
15:39 166.47 166.47 166.47 166.47 1.6K
15:40 166.50 166.50 166.50 166.50 2.8K
15:42 166.70 166.70 166.36 166.36 3.8K
15:43 166.47 166.47 166.47 166.47 1.6K
15:44 166.58 166.68 166.58 166.58 2.1K
15:45 166.42 166.42 166.37 166.39 5.0K
15:46 166.29 166.29 166.29 166.29 1.6K
15:47 166.33 166.49 166.33 166.49 2.1K
15:48 166.56 166.65 166.56 166.65 1.7K
15:49 166.63 166.63 166.45 166.45 2.9K
15:50 166.63 166.89 166.63 166.65 5.2K
15:51 166.71 166.77 166.71 166.77 1.6K
15:52 166.78 166.79 166.56 166.65 9.5K
15:53 166.65 166.79 166.65 166.68 2.9K
15:54 166.68 166.78 166.67 166.72 10.5K
15:55 166.72 166.93 166.72 166.89 5.4K
15:56 166.94 166.96 166.81 166.84 9.9K
15:57 166.79 166.79 166.55 166.55 14.5K
15:58 166.23 166.43 166.14 166.43 10.5K
15:59 166.34 166.68 166.34 166.68 61.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし