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 1,145.00 1,148.50 1,143.00 1,145.50 128.8K
09:05 1,145.50 1,147.00 1,143.50 1,144.00 63.0K
09:10 1,143.50 1,146.00 1,140.50 1,142.00 54.2K
09:15 1,142.50 1,143.00 1,140.00 1,141.50 40.2K
09:20 1,142.00 1,144.00 1,140.00 1,143.50 29.6K
09:25 1,144.50 1,145.00 1,143.50 1,144.50 10.7K
09:30 1,144.00 1,144.50 1,140.00 1,141.00 20.3K
09:35 1,140.50 1,142.00 1,140.50 1,141.50 15.9K
09:40 1,141.00 1,142.00 1,140.50 1,140.50 11.5K
09:45 1,140.00 1,140.00 1,133.00 1,133.50 83.6K
09:50 1,134.00 1,135.00 1,132.00 1,132.50 31.7K
09:55 1,132.50 1,135.00 1,131.00 1,134.00 36.3K
10:00 1,134.00 1,136.00 1,132.00 1,135.00 72.8K
10:05 1,135.00 1,135.50 1,134.00 1,135.50 13.5K
10:10 1,135.00 1,137.00 1,134.50 1,135.50 11.9K
10:15 1,135.00 1,137.00 1,135.00 1,136.50 6.3K
10:20 1,136.50 1,138.00 1,135.50 1,136.50 13.6K
10:25 1,136.50 1,138.00 1,136.50 1,137.00 11.0K
10:30 1,137.00 1,139.50 1,137.00 1,138.50 13.0K
10:35 1,138.50 1,139.50 1,138.50 1,138.50 3.2K
10:40 1,138.50 1,140.00 1,137.50 1,140.00 17.9K
10:45 1,139.50 1,139.50 1,139.00 1,139.00 3.6K
10:50 1,139.00 1,140.50 1,139.00 1,140.00 9.2K
10:55 1,140.00 1,140.00 1,139.00 1,139.50 12.7K
11:00 1,139.50 1,139.50 1,139.00 1,139.00 2.7K
11:05 1,139.00 1,139.50 1,138.50 1,138.50 15.5K
11:10 1,139.50 1,140.00 1,139.00 1,140.00 8.8K
11:15 1,140.50 1,141.00 1,140.50 1,141.00 5.6K
11:20 1,140.50 1,140.50 1,139.50 1,140.00 12.2K
11:25 1,140.00 1,140.50 1,139.50 1,140.00 9.6K
11:30 1,138.50 1,138.50 1,138.50 1,138.50 103.8K
12:30 1,141.00 1,143.50 1,141.00 1,141.50 50.9K
12:35 1,141.00 1,141.50 1,139.50 1,140.50 18.1K
12:40 1,140.50 1,142.50 1,140.50 1,142.50 9.3K
12:45 1,143.00 1,144.00 1,143.00 1,144.00 5.1K
12:50 1,144.00 1,144.00 1,142.50 1,144.00 15.3K
12:55 1,144.00 1,146.00 1,143.50 1,146.00 6.3K
13:00 1,146.00 1,147.00 1,146.00 1,147.00 8.9K
13:05 1,147.00 1,147.00 1,145.00 1,146.50 14.7K
13:10 1,146.50 1,146.50 1,145.50 1,146.50 5.5K
13:15 1,146.50 1,147.00 1,146.00 1,146.50 6.0K
13:20 1,146.50 1,148.00 1,146.00 1,147.50 15.1K
13:25 1,147.50 1,147.50 1,147.00 1,147.00 6.4K
13:30 1,147.50 1,148.00 1,146.50 1,146.50 18.0K
13:35 1,146.50 1,147.50 1,146.00 1,147.00 7.2K
13:40 1,147.50 1,148.50 1,147.50 1,148.50 5.9K
13:45 1,148.00 1,148.50 1,147.00 1,147.00 13.4K
13:50 1,147.00 1,147.50 1,146.50 1,147.00 10.5K
13:55 1,147.50 1,147.50 1,146.50 1,146.50 7.0K
14:00 1,146.00 1,148.50 1,146.00 1,148.00 18.1K
14:05 1,148.00 1,150.00 1,147.50 1,150.00 17.2K
14:10 1,149.50 1,150.50 1,149.50 1,150.50 19.0K
14:15 1,150.50 1,151.00 1,150.50 1,151.00 6.3K
14:20 1,151.00 1,151.00 1,150.50 1,151.00 7.1K
14:25 1,150.50 1,151.50 1,150.00 1,151.00 9.3K
14:30 1,151.00 1,152.00 1,151.00 1,152.00 8.2K
14:35 1,151.50 1,153.00 1,151.50 1,152.50 13.8K
14:40 1,152.50 1,152.50 1,151.50 1,152.50 6.6K
14:45 1,152.50 1,153.00 1,151.50 1,151.50 6.7K
14:50 1,151.50 1,152.00 1,151.00 1,151.00 22.3K
14:55 1,151.50 1,153.00 1,151.00 1,152.50 41.2K
15:00 1,153.00 1,154.00 1,152.50 1,154.00 9.9K
15:05 1,154.00 1,155.00 1,154.00 1,154.50 22.6K
15:10 1,154.00 1,154.50 1,151.50 1,152.50 11.3K
15:15 1,152.00 1,153.50 1,152.00 1,152.50 17.3K
15:20 1,152.00 1,152.00 1,150.50 1,150.50 27.1K
15:30 1,150.00 1,150.00 1,150.00 1,150.00 272.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし