インフロニア・ホールディングス株式会社 (5076)

5076
🏛️ 日本 →
1,736.00
最終更新: 2025-10-08
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
09:00 1,256.00 1,256.00 1,247.50 1,248.50 46.3K
09:05 1,249.00 1,250.50 1,247.00 1,248.50 12.3K
09:10 1,247.50 1,249.50 1,247.00 1,249.00 20.7K
09:15 1,249.50 1,250.00 1,246.00 1,247.00 12.9K
09:20 1,247.00 1,247.00 1,243.00 1,243.50 12.4K
09:25 1,243.50 1,243.50 1,240.50 1,240.50 9.0K
09:30 1,241.50 1,242.00 1,240.00 1,241.00 8.3K
09:35 1,241.00 1,241.00 1,238.50 1,239.50 8.9K
09:40 1,238.50 1,238.50 1,237.50 1,238.50 4.4K
09:45 1,239.50 1,240.00 1,238.50 1,239.00 8.5K
09:50 1,237.50 1,237.50 1,236.50 1,237.50 2.4K
09:55 1,236.50 1,241.50 1,236.50 1,240.50 51.6K
10:00 1,240.50 1,240.50 1,238.50 1,239.00 6.4K
10:05 1,239.50 1,239.50 1,237.00 1,238.00 6.4K
10:10 1,237.50 1,237.50 1,235.50 1,235.50 12.5K
10:15 1,235.50 1,236.00 1,234.50 1,234.50 5.5K
10:20 1,235.00 1,236.00 1,234.50 1,236.00 7.5K
10:25 1,236.00 1,236.00 1,234.00 1,235.00 8.0K
10:30 1,235.00 1,237.50 1,235.00 1,236.50 9.8K
10:35 1,236.50 1,236.50 1,234.50 1,235.50 9.8K
10:40 1,236.00 1,236.00 1,235.50 1,235.50 4.5K
10:45 1,235.50 1,235.50 1,234.50 1,235.00 2.7K
10:50 1,234.50 1,235.00 1,234.50 1,235.00 4.9K
10:55 1,235.00 1,235.00 1,234.00 1,235.00 7.2K
11:00 1,235.50 1,237.00 1,235.00 1,237.00 3.7K
11:05 1,237.50 1,238.00 1,237.50 1,237.50 5.5K
11:10 1,238.00 1,238.00 1,237.50 1,238.00 3.9K
11:15 1,238.00 1,238.50 1,237.50 1,238.50 3.8K
11:20 1,238.50 1,239.00 1,237.50 1,238.00 5.8K
11:25 1,237.50 1,240.00 1,237.50 1,238.50 5.3K
11:30 1,238.50 1,238.50 1,238.50 1,238.50 0.7K
12:30 1,236.00 1,237.00 1,233.50 1,235.00 34.9K
12:35 1,236.50 1,238.00 1,236.00 1,237.50 11.1K
12:40 1,238.00 1,239.50 1,237.50 1,239.50 7.2K
12:45 1,240.00 1,241.50 1,240.00 1,241.00 3.8K
12:50 1,242.00 1,242.50 1,241.50 1,242.00 3.8K
12:55 1,242.50 1,242.50 1,240.50 1,240.50 4.8K
13:00 1,240.50 1,240.50 1,233.50 1,234.00 65.3K
13:05 1,234.00 1,235.00 1,232.50 1,233.50 29.6K
13:10 1,234.00 1,235.50 1,234.00 1,234.50 6.1K
13:15 1,235.00 1,235.00 1,234.50 1,234.50 0.8K
13:20 1,235.00 1,237.00 1,235.00 1,237.00 3.9K
13:25 1,237.00 1,237.00 1,234.50 1,234.50 3.8K
13:30 1,235.00 1,235.00 1,233.50 1,234.00 8.0K
13:35 1,234.50 1,234.50 1,234.00 1,234.00 0.4K
13:40 1,234.00 1,234.50 1,234.00 1,234.50 1.1K
13:45 1,234.50 1,236.50 1,234.50 1,236.50 8.3K
13:50 1,237.00 1,237.00 1,235.00 1,235.50 8.6K
13:55 1,235.50 1,236.00 1,235.50 1,236.00 1.2K
14:00 1,235.50 1,236.50 1,235.50 1,235.50 5.0K
14:05 1,235.50 1,236.50 1,235.50 1,236.00 3.8K
14:10 1,236.50 1,236.50 1,233.50 1,234.00 11.2K
14:15 1,233.50 1,234.50 1,233.50 1,234.00 3.3K
14:20 1,233.50 1,234.00 1,233.50 1,234.00 4.2K
14:25 1,234.00 1,234.00 1,233.00 1,234.00 3.3K
14:30 1,234.50 1,237.00 1,234.50 1,237.00 7.3K
14:35 1,237.00 1,238.50 1,237.00 1,238.50 3.2K
14:40 1,238.50 1,238.50 1,238.00 1,238.50 4.9K
14:45 1,239.00 1,240.00 1,239.00 1,240.00 5.7K
14:50 1,241.00 1,241.00 1,239.50 1,239.50 8.3K
14:55 1,239.50 1,240.50 1,239.50 1,240.50 1.4K
15:00 1,240.50 1,241.50 1,240.50 1,241.50 5.6K
15:05 1,241.50 1,242.00 1,241.50 1,241.50 4.7K
15:10 1,241.50 1,241.50 1,240.50 1,241.00 8.3K
15:15 1,241.00 1,241.00 1,239.50 1,240.00 16.8K
15:20 1,240.00 1,240.00 1,238.00 1,239.00 13.8K
15:30 1,242.00 1,242.00 1,242.00 1,242.00 168.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし