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 1,161.00 1,161.00 1,156.00 1,156.00 122.8K
09:05 1,155.50 1,163.00 1,155.50 1,162.00 32.5K
09:10 1,162.00 1,164.00 1,161.50 1,161.50 16.8K
09:15 1,161.00 1,164.00 1,161.00 1,164.00 16.9K
09:20 1,163.50 1,163.50 1,159.00 1,159.00 25.1K
09:25 1,159.00 1,159.00 1,153.00 1,154.00 30.0K
09:30 1,153.50 1,158.00 1,153.50 1,157.00 21.5K
09:35 1,157.00 1,160.00 1,157.00 1,160.00 23.8K
09:40 1,159.00 1,161.00 1,158.00 1,160.00 16.5K
09:45 1,159.50 1,162.50 1,159.00 1,162.50 16.4K
09:50 1,162.50 1,164.00 1,161.50 1,162.50 18.4K
09:55 1,162.50 1,164.00 1,162.50 1,164.00 8.2K
10:00 1,163.50 1,163.50 1,162.50 1,163.50 12.6K
10:05 1,163.00 1,163.50 1,160.00 1,160.00 16.7K
10:10 1,160.50 1,162.00 1,160.00 1,161.50 14.8K
10:15 1,161.00 1,163.50 1,161.00 1,163.00 13.8K
10:20 1,163.00 1,164.50 1,163.00 1,164.00 11.5K
10:25 1,164.00 1,164.50 1,163.50 1,163.50 6.8K
10:30 1,164.00 1,164.00 1,163.00 1,163.50 4.3K
10:35 1,162.50 1,164.50 1,162.50 1,164.00 11.3K
10:40 1,164.00 1,164.00 1,162.50 1,163.50 8.8K
10:45 1,163.50 1,164.00 1,163.00 1,164.00 7.1K
10:50 1,163.50 1,164.00 1,162.50 1,163.50 16.1K
10:55 1,162.50 1,162.50 1,160.00 1,161.00 12.5K
11:00 1,160.50 1,161.00 1,159.50 1,161.00 9.8K
11:05 1,160.00 1,160.00 1,159.50 1,160.00 3.2K
11:10 1,159.50 1,160.50 1,159.00 1,159.50 4.6K
11:15 1,159.50 1,160.00 1,157.50 1,157.50 11.5K
11:20 1,157.50 1,158.50 1,157.00 1,158.50 4.2K
11:25 1,157.50 1,158.00 1,156.50 1,156.50 3.5K
11:30 1,157.50 1,157.50 1,157.50 1,157.50 3.3K
12:30 1,156.50 1,156.50 1,152.50 1,153.00 79.9K
12:35 1,153.50 1,154.50 1,153.00 1,154.00 9.0K
12:40 1,154.00 1,154.50 1,153.50 1,153.50 9.6K
12:45 1,153.50 1,153.50 1,151.50 1,151.50 15.3K
12:50 1,151.50 1,153.00 1,151.50 1,152.00 16.4K
12:55 1,152.50 1,152.50 1,151.00 1,151.50 4.6K
13:00 1,151.00 1,151.50 1,150.50 1,150.50 24.0K
13:05 1,150.50 1,152.00 1,149.00 1,149.00 60.9K
13:10 1,149.00 1,150.50 1,148.50 1,150.00 25.6K
13:15 1,150.00 1,152.50 1,150.00 1,152.50 19.3K
13:20 1,152.50 1,152.50 1,152.00 1,152.00 8.4K
13:25 1,151.50 1,152.50 1,151.50 1,151.50 15.3K
13:30 1,151.50 1,152.00 1,151.00 1,151.50 8.0K
13:35 1,151.50 1,152.00 1,151.00 1,152.00 18.0K
13:40 1,152.00 1,152.50 1,151.50 1,151.50 6.3K
13:45 1,152.00 1,152.00 1,151.00 1,151.50 4.7K
13:50 1,151.00 1,152.00 1,151.00 1,151.50 8.2K
13:55 1,151.00 1,151.50 1,150.50 1,150.50 9.8K
14:00 1,151.00 1,151.50 1,149.50 1,149.50 31.5K
14:05 1,149.50 1,149.50 1,147.50 1,148.50 26.0K
14:10 1,148.50 1,150.00 1,148.00 1,150.00 19.1K
14:15 1,150.00 1,150.00 1,149.00 1,150.00 9.5K
14:20 1,150.50 1,151.00 1,150.00 1,150.50 11.6K
14:25 1,150.50 1,151.00 1,150.50 1,150.50 6.8K
14:30 1,150.50 1,151.50 1,150.00 1,151.50 13.1K
14:35 1,151.00 1,151.00 1,150.50 1,150.50 2.8K
14:40 1,151.00 1,151.00 1,149.50 1,151.00 22.8K
14:45 1,150.00 1,151.00 1,150.00 1,151.00 3.8K
14:50 1,150.50 1,151.00 1,150.00 1,150.50 12.9K
14:55 1,150.50 1,151.50 1,150.50 1,151.00 4.9K
15:00 1,150.50 1,151.00 1,149.50 1,151.00 16.8K
15:05 1,150.50 1,151.00 1,150.00 1,150.00 16.3K
15:10 1,150.50 1,151.00 1,149.50 1,150.50 25.9K
15:15 1,150.00 1,152.00 1,150.00 1,150.50 31.3K
15:20 1,150.50 1,152.00 1,150.50 1,151.50 22.2K
15:30 1,150.50 1,150.50 1,150.50 1,150.50 250.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし