インフロニア・ホールディングス株式会社 (5076)

5076
🏛️ 日本 →
1,722.00
最終更新: 2025-10-07
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 1,183.50 1,183.50 1,175.00 1,177.00 81.4K
09:05 1,177.00 1,179.50 1,176.00 1,177.50 11.0K
09:10 1,177.50 1,177.50 1,174.00 1,174.00 20.5K
09:15 1,173.50 1,174.50 1,173.00 1,173.00 6.8K
09:20 1,174.00 1,176.50 1,173.50 1,175.50 6.7K
09:25 1,176.00 1,176.50 1,175.50 1,176.50 3.7K
09:30 1,176.50 1,176.50 1,175.50 1,176.50 4.7K
09:35 1,176.50 1,176.50 1,173.00 1,173.50 10.4K
09:40 1,173.00 1,173.50 1,171.00 1,171.00 7.6K
09:45 1,171.50 1,172.00 1,170.00 1,170.50 10.5K
09:50 1,170.50 1,170.50 1,168.50 1,169.00 16.7K
09:55 1,169.00 1,170.50 1,167.00 1,167.50 20.7K
10:00 1,168.00 1,169.50 1,167.50 1,168.00 9.6K
10:05 1,168.00 1,169.00 1,168.00 1,168.50 2.1K
10:10 1,168.50 1,170.00 1,168.50 1,169.00 6.8K
10:15 1,169.00 1,170.00 1,168.50 1,168.50 10.9K
10:20 1,169.00 1,169.50 1,168.50 1,169.00 4.7K
10:25 1,169.50 1,170.50 1,169.50 1,169.50 4.0K
10:30 1,170.00 1,170.50 1,170.00 1,170.50 4.2K
10:35 1,170.50 1,171.00 1,169.00 1,169.00 10.9K
10:40 1,169.00 1,171.00 1,169.00 1,171.00 5.1K
10:45 1,171.00 1,172.00 1,171.00 1,171.50 3.5K
10:50 1,171.50 1,172.00 1,171.50 1,171.50 4.0K
10:55 1,171.50 1,171.50 1,170.50 1,171.00 12.2K
11:00 1,171.50 1,171.50 1,171.00 1,171.00 1.8K
11:05 1,171.50 1,172.00 1,171.00 1,171.00 2.5K
11:10 1,170.50 1,171.50 1,170.50 1,171.50 3.7K
11:15 1,171.00 1,172.50 1,171.00 1,172.50 3.8K
11:20 1,171.50 1,172.00 1,171.00 1,171.50 7.8K
11:25 1,171.50 1,171.50 1,170.50 1,170.50 2.1K
11:30 1,170.50 1,170.50 1,170.50 1,170.50 1.4K
12:30 1,169.00 1,171.50 1,168.50 1,171.50 31.2K
12:35 1,172.00 1,172.00 1,170.50 1,171.00 9.7K
12:40 1,171.00 1,171.50 1,171.00 1,171.50 1.3K
12:45 1,171.00 1,171.00 1,168.50 1,169.50 22.8K
12:50 1,169.50 1,169.50 1,168.00 1,169.00 9.4K
12:55 1,169.50 1,170.50 1,169.00 1,170.50 14.0K
13:00 1,171.00 1,173.00 1,171.00 1,172.50 9.5K
13:05 1,172.50 1,173.50 1,172.50 1,173.50 1.8K
13:10 1,173.50 1,173.50 1,173.00 1,173.50 1.6K
13:15 1,173.50 1,174.00 1,173.50 1,173.50 3.6K
13:20 1,173.50 1,174.00 1,173.50 1,173.50 3.7K
13:25 1,173.50 1,173.50 1,173.00 1,173.50 2.2K
13:30 1,173.50 1,173.50 1,173.00 1,173.50 5.2K
13:35 1,173.50 1,174.00 1,173.50 1,173.50 1.8K
13:40 1,173.50 1,173.50 1,172.50 1,172.50 2.7K
13:45 1,172.50 1,172.50 1,172.50 1,172.50 0.4K
13:50 1,173.00 1,173.50 1,172.50 1,173.50 2.2K
13:55 1,173.50 1,173.50 1,173.00 1,173.50 1.7K
14:00 1,173.50 1,174.50 1,173.50 1,174.00 6.0K
14:05 1,174.00 1,174.00 1,174.00 1,174.00 2.6K
14:10 1,174.00 1,174.50 1,174.00 1,174.00 2.0K
14:15 1,174.00 1,174.50 1,173.50 1,174.50 5.4K
14:20 1,174.50 1,174.50 1,174.00 1,174.50 1.8K
14:25 1,174.50 1,175.00 1,174.50 1,175.00 1.0K
14:30 1,175.00 1,175.50 1,174.50 1,174.50 13.9K
14:35 1,174.50 1,175.00 1,173.50 1,174.00 5.6K
14:40 1,174.00 1,175.00 1,174.00 1,174.50 6.5K
14:45 1,174.50 1,175.00 1,173.50 1,173.50 4.5K
14:50 1,173.00 1,174.00 1,172.50 1,173.50 5.1K
14:55 1,174.50 1,174.50 1,173.50 1,174.00 6.0K
15:00 1,174.50 1,175.50 1,174.00 1,175.00 10.7K
15:05 1,175.50 1,175.50 1,175.00 1,175.50 6.3K
15:10 1,175.00 1,175.00 1,174.00 1,174.50 10.0K
15:15 1,174.00 1,175.00 1,174.00 1,174.50 17.4K
15:20 1,174.00 1,176.00 1,174.00 1,174.50 19.4K
15:30 1,178.50 1,178.50 1,178.50 1,178.50 646.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし