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 1,192.50 1,192.50 1,186.00 1,186.00 28.7K
09:05 1,186.50 1,193.00 1,186.50 1,192.50 19.3K
09:10 1,192.50 1,193.00 1,191.50 1,191.50 7.4K
09:15 1,191.50 1,191.50 1,188.50 1,190.00 5.2K
09:20 1,190.50 1,190.50 1,189.00 1,190.00 7.1K
09:25 1,190.00 1,191.50 1,190.00 1,191.00 5.5K
09:30 1,191.00 1,194.00 1,191.00 1,194.00 10.6K
09:35 1,193.50 1,197.00 1,193.50 1,197.00 14.4K
09:40 1,198.00 1,200.00 1,197.50 1,198.50 32.2K
09:45 1,199.50 1,201.50 1,199.00 1,201.00 9.4K
09:50 1,201.00 1,202.50 1,201.00 1,202.00 11.8K
09:55 1,202.00 1,202.50 1,201.00 1,202.00 4.6K
10:00 1,201.00 1,202.00 1,201.00 1,202.00 8.0K
10:05 1,202.00 1,203.00 1,201.00 1,201.00 4.5K
10:10 1,201.00 1,202.00 1,201.00 1,201.00 4.1K
10:15 1,201.50 1,201.50 1,199.00 1,200.00 11.1K
10:20 1,199.50 1,199.50 1,198.00 1,198.00 4.5K
10:25 1,198.00 1,198.50 1,197.00 1,198.50 2.5K
10:30 1,198.50 1,198.50 1,196.50 1,198.50 7.7K
10:35 1,198.00 1,198.00 1,197.00 1,198.00 2.2K
10:40 1,198.50 1,198.50 1,197.50 1,198.50 1.1K
10:45 1,198.50 1,198.50 1,197.50 1,198.50 1.5K
10:50 1,198.50 1,198.50 1,197.50 1,198.00 2.0K
10:55 1,198.00 1,199.00 1,198.00 1,198.00 7.0K
11:00 1,198.50 1,199.00 1,197.50 1,197.50 8.2K
11:05 1,198.00 1,198.50 1,197.50 1,198.50 3.8K
11:10 1,198.50 1,198.50 1,198.00 1,198.50 2.3K
11:15 1,198.50 1,199.00 1,198.00 1,198.00 6.1K
11:20 1,198.00 1,198.00 1,196.00 1,196.00 10.5K
11:25 1,196.00 1,197.50 1,195.50 1,197.50 9.2K
11:30 1,197.50 1,197.50 1,197.50 1,197.50 0.8K
12:30 1,196.00 1,197.50 1,195.50 1,195.50 30.8K
12:35 1,196.00 1,196.00 1,195.00 1,196.00 10.6K
12:40 1,196.50 1,196.50 1,195.00 1,195.50 4.9K
12:45 1,196.00 1,196.00 1,195.50 1,196.00 2.4K
12:50 1,195.50 1,197.00 1,195.50 1,197.00 12.8K
12:55 1,197.00 1,197.00 1,196.50 1,197.00 3.6K
13:00 1,196.50 1,197.00 1,196.50 1,197.00 4.4K
13:05 1,197.00 1,197.50 1,196.50 1,197.50 6.6K
13:10 1,197.50 1,197.50 1,197.00 1,197.50 4.1K
13:15 1,197.50 1,198.00 1,197.50 1,197.50 2.1K
13:20 1,197.50 1,197.50 1,196.50 1,197.00 6.1K
13:25 1,197.00 1,197.50 1,196.50 1,197.50 1.5K
13:30 1,197.00 1,197.00 1,196.50 1,196.50 2.5K
13:35 1,197.00 1,197.00 1,195.50 1,195.50 6.2K
13:40 1,195.00 1,195.00 1,193.00 1,193.50 8.2K
13:45 1,193.50 1,194.00 1,193.50 1,193.50 1.6K
13:50 1,193.00 1,194.50 1,193.00 1,194.50 2.4K
13:55 1,194.50 1,195.00 1,194.00 1,195.00 1.0K
14:00 1,195.00 1,195.00 1,195.00 1,195.00 1.9K
14:05 1,195.00 1,195.50 1,194.50 1,195.00 5.0K
14:10 1,194.50 1,195.00 1,194.50 1,194.50 2.7K
14:15 1,195.00 1,195.00 1,194.00 1,194.00 1.8K
14:20 1,194.00 1,195.00 1,194.00 1,195.00 1.6K
14:25 1,194.50 1,195.00 1,194.50 1,194.50 2.2K
14:30 1,194.50 1,195.00 1,194.50 1,195.00 2.6K
14:35 1,195.00 1,195.00 1,194.00 1,195.00 5.1K
14:40 1,193.50 1,193.50 1,191.50 1,192.50 12.4K
14:45 1,192.50 1,193.00 1,191.50 1,191.50 3.9K
14:50 1,191.50 1,192.00 1,191.50 1,192.00 1.5K
14:55 1,192.00 1,192.00 1,191.50 1,191.50 2.8K
15:00 1,191.50 1,192.00 1,191.00 1,191.50 9.0K
15:05 1,191.50 1,192.00 1,191.50 1,192.00 1.5K
15:10 1,192.00 1,192.50 1,191.50 1,192.50 5.3K
15:15 1,192.00 1,192.00 1,190.00 1,191.00 11.0K
15:20 1,191.00 1,192.50 1,190.50 1,192.00 9.7K
15:30 1,194.50 1,194.50 1,194.50 1,194.50 144.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし