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 1,206.00 1,212.50 1,203.50 1,208.50 330.9K
09:05 1,209.00 1,211.50 1,208.00 1,211.50 78.8K
09:10 1,212.00 1,216.50 1,210.50 1,215.00 124.0K
09:15 1,216.50 1,222.00 1,216.50 1,220.00 40.5K
09:20 1,220.00 1,221.00 1,218.00 1,218.50 38.5K
09:25 1,218.50 1,224.50 1,218.50 1,223.00 23.8K
09:30 1,220.50 1,221.50 1,220.00 1,220.00 10.2K
09:35 1,219.50 1,219.50 1,218.50 1,219.00 9.5K
09:40 1,218.50 1,219.50 1,218.00 1,219.50 4.0K
09:45 1,219.50 1,221.00 1,219.50 1,221.00 8.4K
09:50 1,220.50 1,222.00 1,219.00 1,222.00 12.7K
09:55 1,221.50 1,222.00 1,219.50 1,219.50 8.5K
10:00 1,218.50 1,218.50 1,217.00 1,217.50 8.5K
10:05 1,217.50 1,218.00 1,216.50 1,216.50 8.0K
10:10 1,216.50 1,218.00 1,216.50 1,217.50 3.3K
10:15 1,217.50 1,218.00 1,215.50 1,215.50 17.7K
10:20 1,214.50 1,216.00 1,214.00 1,215.00 8.3K
10:25 1,215.50 1,216.50 1,215.50 1,216.50 5.5K
10:30 1,216.50 1,217.50 1,216.00 1,216.50 6.7K
10:35 1,217.00 1,217.00 1,215.00 1,215.00 6.8K
10:40 1,215.50 1,215.50 1,214.50 1,214.50 2.4K
10:45 1,214.00 1,214.00 1,213.00 1,213.00 7.5K
10:50 1,213.50 1,213.50 1,210.00 1,210.00 13.4K
10:55 1,209.50 1,209.50 1,208.00 1,208.50 16.5K
11:00 1,208.00 1,209.50 1,208.00 1,208.50 4.1K
11:05 1,209.00 1,211.50 1,209.00 1,211.50 16.9K
11:10 1,211.50 1,212.00 1,211.00 1,211.50 2.9K
11:15 1,211.50 1,212.00 1,211.00 1,211.00 8.5K
11:20 1,211.50 1,211.50 1,208.00 1,208.00 11.4K
11:25 1,208.50 1,208.50 1,206.00 1,207.00 11.9K
11:30 1,207.50 1,207.50 1,207.50 1,207.50 0.9K
12:30 1,207.50 1,208.00 1,205.50 1,206.00 27.8K
12:35 1,206.00 1,206.50 1,204.50 1,204.50 10.8K
12:40 1,206.00 1,208.50 1,206.00 1,208.00 13.1K
12:45 1,207.50 1,211.50 1,207.50 1,211.50 32.5K
12:50 1,211.50 1,212.00 1,211.00 1,211.50 5.0K
12:55 1,211.50 1,212.00 1,211.50 1,212.00 6.7K
13:00 1,211.50 1,211.50 1,210.50 1,211.00 7.3K
13:05 1,211.00 1,211.50 1,210.50 1,211.00 5.5K
13:10 1,211.00 1,212.00 1,211.00 1,212.00 5.5K
13:15 1,212.00 1,212.00 1,211.50 1,212.00 4.4K
13:20 1,211.50 1,215.50 1,211.50 1,215.50 19.9K
13:25 1,215.50 1,216.00 1,214.00 1,214.50 6.1K
13:30 1,214.50 1,216.00 1,214.00 1,216.00 8.5K
13:35 1,215.50 1,216.00 1,215.00 1,215.50 4.9K
13:40 1,216.00 1,216.50 1,215.50 1,215.50 6.1K
13:45 1,215.00 1,215.50 1,214.50 1,215.50 7.3K
13:50 1,215.50 1,215.50 1,215.00 1,215.50 4.0K
13:55 1,216.00 1,216.50 1,215.00 1,216.00 14.9K
14:00 1,216.00 1,216.50 1,214.00 1,214.00 11.3K
14:05 1,214.00 1,215.00 1,214.00 1,215.00 5.2K
14:10 1,215.00 1,215.00 1,214.50 1,214.50 4.5K
14:15 1,215.00 1,216.00 1,214.50 1,216.00 7.9K
14:20 1,216.00 1,216.00 1,215.50 1,216.00 2.3K
14:25 1,215.50 1,216.50 1,215.50 1,215.50 13.5K
14:30 1,215.50 1,215.50 1,214.50 1,215.00 6.1K
14:35 1,215.00 1,215.50 1,214.50 1,215.00 8.7K
14:40 1,214.50 1,215.00 1,214.50 1,215.00 3.5K
14:45 1,215.00 1,215.00 1,214.50 1,214.50 2.9K
14:50 1,215.00 1,216.50 1,214.50 1,216.00 18.7K
14:55 1,216.00 1,216.00 1,215.50 1,215.50 2.3K
15:00 1,216.00 1,216.00 1,214.50 1,215.50 13.3K
15:05 1,215.00 1,218.50 1,215.00 1,217.50 41.1K
15:10 1,217.50 1,218.00 1,217.00 1,217.50 18.0K
15:15 1,217.50 1,218.50 1,217.50 1,218.00 17.8K
15:20 1,217.00 1,219.00 1,217.00 1,218.00 21.8K
15:30 1,216.00 1,216.00 1,216.00 1,216.00 242.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし