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 1,176.00 1,183.50 1,175.00 1,178.50 75.2K
09:05 1,178.50 1,186.00 1,178.50 1,186.00 22.7K
09:10 1,185.50 1,186.00 1,184.50 1,185.00 11.5K
09:15 1,185.00 1,189.00 1,185.00 1,188.50 20.0K
09:20 1,188.50 1,189.50 1,185.00 1,186.00 46.2K
09:25 1,185.50 1,187.50 1,185.50 1,187.50 10.5K
09:30 1,187.00 1,187.50 1,185.50 1,185.50 8.6K
09:35 1,186.00 1,187.50 1,185.50 1,187.00 7.5K
09:40 1,187.50 1,187.50 1,186.00 1,186.50 19.4K
09:45 1,186.50 1,186.50 1,183.50 1,183.50 12.2K
09:50 1,183.50 1,183.50 1,182.00 1,182.00 16.6K
09:55 1,181.50 1,182.00 1,181.00 1,181.00 6.1K
10:00 1,180.50 1,182.50 1,180.50 1,182.50 9.7K
10:05 1,182.50 1,183.50 1,182.50 1,182.50 5.6K
10:10 1,183.00 1,183.50 1,183.00 1,183.00 3.7K
10:15 1,183.50 1,183.50 1,182.50 1,182.50 4.2K
10:20 1,182.50 1,183.50 1,182.50 1,183.50 7.8K
10:25 1,183.50 1,183.50 1,183.00 1,183.00 0.9K
10:30 1,182.50 1,182.50 1,182.50 1,182.50 2.3K
10:35 1,182.50 1,183.00 1,182.00 1,183.00 5.3K
10:40 1,183.00 1,183.00 1,181.00 1,181.50 4.9K
10:45 1,181.50 1,182.00 1,181.50 1,182.00 1.7K
10:50 1,182.00 1,182.00 1,181.50 1,182.00 5.5K
10:55 1,182.00 1,182.00 1,180.50 1,180.50 4.4K
11:00 1,181.00 1,182.00 1,181.00 1,182.00 2.9K
11:05 1,182.00 1,183.00 1,182.00 1,182.50 6.7K
11:10 1,182.00 1,182.00 1,181.50 1,182.00 5.4K
11:15 1,182.50 1,182.50 1,182.00 1,182.50 5.0K
11:20 1,182.00 1,182.50 1,182.00 1,182.00 2.2K
11:25 1,182.00 1,183.00 1,181.00 1,182.50 6.1K
11:30 1,181.50 1,181.50 1,181.50 1,181.50 1.6K
12:30 1,181.50 1,181.50 1,179.00 1,180.00 23.1K
12:35 1,180.50 1,181.00 1,180.00 1,180.50 11.5K
12:40 1,180.50 1,180.50 1,178.00 1,178.50 11.0K
12:45 1,178.00 1,178.50 1,176.00 1,177.00 16.6K
12:50 1,176.50 1,177.00 1,176.50 1,177.00 0.5K
12:55 1,177.00 1,177.50 1,176.50 1,177.50 4.2K
13:00 1,177.50 1,178.00 1,177.50 1,178.00 8.2K
13:05 1,178.00 1,178.00 1,177.50 1,177.50 8.9K
13:10 1,178.00 1,178.00 1,177.50 1,178.00 2.0K
13:15 1,177.50 1,178.50 1,177.50 1,178.50 5.8K
13:20 1,178.50 1,179.00 1,178.50 1,178.50 8.9K
13:25 1,178.50 1,179.00 1,178.50 1,179.00 5.4K
13:30 1,179.00 1,179.00 1,178.00 1,178.00 5.5K
13:35 1,178.50 1,179.50 1,178.50 1,179.50 5.3K
13:40 1,180.00 1,180.00 1,179.50 1,179.50 6.6K
13:45 1,179.50 1,179.50 1,179.50 1,179.50 0.9K
13:50 1,179.50 1,179.50 1,179.00 1,179.50 4.5K
13:55 1,179.50 1,181.00 1,179.00 1,179.00 14.0K
14:00 1,179.50 1,180.50 1,179.50 1,180.50 4.1K
14:05 1,180.50 1,181.00 1,179.50 1,179.50 7.6K
14:10 1,179.50 1,180.00 1,179.50 1,179.50 4.3K
14:15 1,179.50 1,179.50 1,179.50 1,179.50 1.5K
14:20 1,179.50 1,179.50 1,179.50 1,179.50 4.5K
14:25 1,179.50 1,180.00 1,179.00 1,180.00 6.3K
14:30 1,180.00 1,180.00 1,179.50 1,179.50 6.3K
14:35 1,179.50 1,179.50 1,179.50 1,179.50 1.2K
14:40 1,179.00 1,179.00 1,178.50 1,179.00 15.8K
14:45 1,179.00 1,179.50 1,178.00 1,179.50 26.7K
14:50 1,179.00 1,179.00 1,178.00 1,179.00 10.6K
14:55 1,179.00 1,179.00 1,179.00 1,179.00 7.3K
15:00 1,179.00 1,179.00 1,178.50 1,178.50 8.1K
15:05 1,178.50 1,179.00 1,178.50 1,179.00 6.0K
15:10 1,179.00 1,179.00 1,177.50 1,178.00 13.5K
15:15 1,177.50 1,178.00 1,177.00 1,178.00 9.0K
15:20 1,178.00 1,178.00 1,177.50 1,178.00 6.5K
15:30 1,181.00 1,181.00 1,181.00 1,181.00 162.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし