アイリズム・テクノロジーズ (IRTC)

IRTC
🏛️ アメリカ →
169.50
最終更新: 2025-09-29
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
09:30 174.84 174.84 174.84 174.84 3.1K
09:31 174.05 174.57 174.05 174.57 1.1K
09:32 174.27 174.27 174.27 174.27 0.1K
09:33 174.27 174.27 174.27 174.27 0.2K
09:34 174.69 174.69 174.69 174.69 0.3K
09:35 175.35 175.50 175.35 175.50 0.8K
09:36 175.95 175.95 175.10 175.10 2.1K
09:37 177.79 177.79 172.38 172.38 2.1K
09:38 173.40 173.40 173.40 173.40 0.6K
09:39 173.31 173.31 173.09 173.09 0.4K
09:40 173.18 173.18 173.18 173.18 0.2K
09:41 173.20 173.28 173.20 173.28 0.4K
09:42 173.36 173.36 173.20 173.20 0.3K
09:43 172.63 172.63 172.63 172.63 1.1K
09:44 173.46 173.46 173.46 173.46 0.1K
09:45 173.58 173.58 173.52 173.52 0.4K
09:46 173.72 173.72 173.72 173.72 0.3K
09:47 173.71 173.71 173.71 173.71 0.2K
09:48 173.65 174.44 173.65 173.73 1.3K
09:49 174.70 174.70 173.83 173.83 0.4K
09:51 174.86 174.86 173.90 174.15 1.3K
09:53 174.34 174.34 174.22 174.22 1.0K
09:54 175.06 175.06 174.22 174.22 2.7K
09:59 175.18 175.18 175.18 175.18 0.9K
10:01 175.34 175.34 175.34 175.34 0.2K
10:04 175.75 175.80 175.75 175.80 0.9K
10:05 176.15 176.15 175.91 175.91 0.8K
10:06 175.63 175.63 175.63 175.63 1.3K
10:07 176.19 176.19 176.19 176.19 0.4K
10:09 175.78 175.78 175.78 175.78 0.4K
10:10 175.72 176.36 175.72 176.36 0.5K
10:11 176.36 176.41 175.40 175.40 6.5K
10:12 175.52 175.52 175.00 175.00 2.4K
10:15 175.65 175.65 175.42 175.42 0.7K
10:17 175.71 175.71 175.71 175.71 0.7K
10:20 175.74 175.74 175.74 175.74 0.1K
10:21 175.22 175.22 175.22 175.22 0.1K
10:22 175.80 175.80 174.81 174.94 2.1K
10:23 175.21 175.59 175.11 175.59 5.9K
10:24 175.27 175.42 175.27 175.36 1.9K
10:26 175.42 175.42 175.42 175.42 0.3K
10:27 175.15 175.19 175.01 175.01 2.1K
10:29 174.93 174.93 174.93 174.93 0.2K
10:31 175.07 175.07 175.07 175.07 0.1K
10:32 174.60 174.60 174.60 174.60 1.3K
10:34 174.70 174.70 174.70 174.70 0.7K
10:35 174.82 174.82 174.82 174.82 0.3K
10:36 174.28 174.28 174.28 174.28 0.5K
10:39 174.11 174.11 173.93 173.93 0.9K
10:42 173.81 174.21 173.81 174.21 1.2K
10:43 173.72 173.72 173.72 173.72 0.9K
10:49 173.89 173.89 173.61 173.61 1.7K
10:50 172.75 172.75 172.75 172.75 0.3K
10:52 173.45 173.45 173.45 173.45 0.5K
10:54 172.92 172.92 172.92 172.92 0.2K
10:56 172.93 172.93 172.93 172.93 0.2K
10:57 172.92 173.08 172.71 173.08 1.3K
11:04 172.85 172.85 172.85 172.85 0.3K
11:05 173.12 173.33 172.95 173.33 1.7K
11:06 173.49 173.49 173.49 173.49 0.4K
11:07 172.91 173.30 172.91 173.30 12.8K
11:08 173.44 173.46 173.44 173.46 0.7K
11:11 173.33 173.33 173.03 173.03 0.5K
11:12 172.79 173.61 172.79 173.61 2.0K
11:18 173.19 173.19 173.19 173.19 0.6K
11:21 172.83 172.83 172.83 172.83 0.5K
11:22 172.97 173.76 172.97 173.76 3.3K
11:25 173.26 173.26 173.26 173.26 0.7K
11:28 173.07 173.07 173.07 173.07 0.4K
11:29 173.31 173.31 173.31 173.31 0.2K
11:32 173.00 173.00 173.00 173.00 0.1K
11:34 173.02 173.02 173.02 173.02 0.2K
11:36 172.85 172.90 172.85 172.90 2.4K
11:37 172.99 173.23 172.99 173.23 1.4K
11:39 172.89 172.89 172.89 172.89 0.2K
11:41 172.93 172.93 172.93 172.93 0.7K
11:46 172.15 172.15 172.15 172.15 0.2K
11:48 172.50 172.50 172.50 172.50 0.5K
11:52 172.55 172.55 172.34 172.54 1.9K
11:53 172.15 172.35 172.15 172.35 1.0K
11:55 172.61 173.05 172.61 173.05 3.6K
11:56 172.98 172.98 172.98 172.98 0.4K
11:59 173.02 173.02 173.02 173.02 0.5K
12:00 172.98 173.14 172.98 173.14 0.7K
12:06 173.00 173.00 173.00 173.00 0.1K
12:07 173.08 173.08 173.08 173.08 2.0K
12:08 173.42 173.57 173.42 173.57 2.0K
12:09 173.83 173.83 173.63 173.63 1.5K
12:12 173.36 173.39 173.36 173.39 0.9K
12:18 173.70 173.82 173.70 173.82 0.6K
12:22 173.90 173.90 173.90 173.90 0.2K
12:23 173.90 173.90 173.90 173.90 0.4K
12:24 174.10 174.10 174.10 174.10 0.3K
12:27 174.33 174.33 174.33 174.33 2.8K
12:28 174.30 174.30 174.15 174.15 1.9K
12:35 173.98 173.98 173.98 173.98 0.4K
12:38 173.74 173.74 173.74 173.74 0.1K
12:39 173.75 173.75 173.75 173.75 0.3K
12:40 173.76 173.76 173.76 173.76 0.2K
12:41 173.80 173.80 173.76 173.76 0.7K
12:42 173.69 174.00 173.69 174.00 1.1K
12:50 173.67 173.68 173.62 173.62 1.2K
12:52 173.86 173.86 173.86 173.86 1.9K
13:10 173.42 173.42 173.42 173.42 1.1K
13:15 172.97 172.97 172.97 172.97 0.5K
13:19 173.32 173.32 173.32 173.32 2.3K
13:20 173.20 173.20 173.20 173.20 0.7K
13:26 172.70 172.83 172.70 172.83 1.1K
13:30 172.82 172.82 172.82 172.82 0.9K
13:38 172.68 172.87 172.68 172.81 2.9K
13:39 172.89 172.89 172.54 172.65 2.0K
13:40 172.68 172.83 172.65 172.69 2.7K
13:41 172.47 172.47 172.44 172.44 0.9K
13:42 172.28 172.28 172.28 172.28 0.8K
13:43 172.27 172.27 172.03 172.27 2.5K
13:44 172.01 172.27 172.01 172.27 1.9K
13:46 172.24 172.24 172.24 172.24 1.3K
13:47 172.48 172.48 172.48 172.48 1.6K
13:48 172.54 172.54 172.54 172.54 1.0K
13:57 172.26 172.26 172.26 172.26 0.1K
13:59 172.06 172.06 172.06 172.06 0.5K
14:02 172.04 172.04 172.04 172.04 0.5K
14:04 172.00 172.00 172.00 172.00 0.5K
14:06 172.13 172.13 172.10 172.10 1.0K
14:09 172.15 172.15 172.13 172.15 1.0K
14:10 172.20 172.31 172.20 172.31 1.4K
14:11 172.42 172.42 172.42 172.42 1.0K
14:12 172.53 172.53 172.44 172.44 0.5K
14:14 172.63 172.63 172.63 172.63 1.2K
14:20 172.67 172.67 172.67 172.67 1.1K
14:24 172.36 172.36 172.36 172.36 1.0K
14:28 172.66 172.66 172.66 172.66 0.8K
14:31 172.38 172.38 172.37 172.37 1.0K
14:32 172.47 172.47 172.47 172.47 0.5K
14:33 172.63 172.65 172.63 172.65 0.3K
14:34 172.42 172.42 172.42 172.42 0.5K
14:36 172.63 172.63 172.63 172.63 0.4K
14:37 172.78 172.78 172.78 172.78 0.9K
14:38 172.87 172.87 172.69 172.69 1.6K
14:41 172.77 172.87 172.77 172.87 1.7K
14:42 172.93 172.93 172.93 172.93 0.1K
14:43 172.90 172.90 172.90 172.90 0.9K
14:45 173.04 173.04 173.04 173.04 0.6K
14:47 172.97 172.97 172.97 172.97 0.5K
14:48 173.04 173.04 173.04 173.04 0.4K
14:50 172.69 172.69 172.69 172.69 0.7K
14:51 172.94 172.94 172.94 172.94 0.3K
14:52 172.91 172.91 172.91 172.91 1.0K
14:53 172.81 172.81 172.81 172.81 0.5K
14:54 172.98 172.98 172.98 172.98 1.9K
14:59 172.66 172.66 172.57 172.57 0.4K
15:00 172.57 172.57 172.57 172.57 1.5K
15:02 172.59 172.59 172.59 172.59 1.0K
15:06 172.60 172.60 172.50 172.50 0.6K
15:07 172.47 172.47 172.47 172.47 0.2K
15:08 172.59 172.59 172.30 172.30 0.6K
15:09 172.15 172.15 171.74 171.74 4.4K
15:11 171.90 172.00 171.90 172.00 1.9K
15:12 171.88 172.13 171.88 172.13 2.5K
15:20 172.48 172.69 172.48 172.69 0.8K
15:21 172.74 172.74 172.74 172.74 0.5K
15:22 172.80 172.80 172.80 172.80 0.8K
15:24 172.83 172.83 172.83 172.83 0.2K
15:25 172.87 172.87 172.87 172.87 0.3K
15:26 172.87 172.87 172.87 172.87 1.0K
15:30 172.86 172.86 172.86 172.86 1.3K
15:31 173.11 173.11 173.11 173.11 44.1K
15:32 173.15 173.15 172.72 172.72 6.9K
15:33 172.77 172.77 172.77 172.77 2.0K
15:38 172.55 172.55 172.55 172.55 0.7K
15:39 172.59 172.59 172.59 172.59 0.6K
15:40 172.85 173.23 172.85 173.23 4.7K
15:44 173.91 173.91 173.91 173.91 0.7K
15:45 173.86 173.89 173.86 173.89 0.4K
15:46 173.93 173.93 173.93 173.93 0.7K
15:47 174.08 174.08 174.08 174.08 0.8K
15:50 174.19 174.23 174.19 174.23 0.4K
15:51 174.21 174.21 174.21 174.21 1.8K
15:52 173.87 173.94 173.87 173.94 4.2K
15:53 173.97 174.14 173.97 174.14 1.0K
15:54 174.17 174.19 174.17 174.19 0.8K
15:55 173.72 173.72 173.53 173.62 4.6K
15:56 173.83 173.83 173.65 173.65 4.9K
15:57 173.71 173.85 173.71 173.85 4.1K
15:58 173.85 174.03 173.85 174.03 5.8K
15:59 174.11 174.16 173.93 173.93 41.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし