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 1,212.50 1,214.00 1,208.00 1,209.00 40.5K
09:05 1,210.00 1,213.00 1,208.50 1,213.00 9.9K
09:10 1,213.50 1,214.50 1,212.00 1,212.00 8.0K
09:15 1,211.50 1,213.50 1,211.50 1,213.00 7.3K
09:20 1,213.00 1,215.50 1,213.00 1,215.00 6.4K
09:25 1,215.00 1,217.00 1,215.00 1,216.50 6.6K
09:30 1,216.50 1,218.00 1,215.00 1,217.50 11.6K
09:35 1,217.50 1,219.00 1,217.50 1,217.50 14.2K
09:40 1,217.00 1,217.50 1,215.50 1,216.50 20.4K
09:45 1,217.00 1,219.00 1,217.00 1,219.00 3.9K
09:50 1,219.00 1,219.50 1,218.50 1,219.00 3.9K
09:55 1,219.50 1,219.50 1,218.00 1,218.00 3.9K
10:00 1,218.00 1,220.00 1,218.00 1,220.00 9.4K
10:05 1,219.50 1,221.00 1,219.50 1,220.50 17.9K
10:10 1,221.00 1,221.50 1,221.00 1,221.00 0.8K
10:15 1,221.50 1,222.00 1,221.50 1,221.50 11.1K
10:20 1,221.50 1,223.50 1,221.50 1,223.50 6.8K
10:25 1,223.00 1,223.00 1,222.50 1,222.50 2.8K
10:30 1,222.50 1,223.00 1,221.00 1,223.00 3.8K
10:35 1,223.00 1,223.00 1,222.50 1,223.00 1.5K
10:40 1,223.00 1,225.00 1,222.50 1,224.00 6.1K
10:45 1,224.00 1,227.50 1,224.00 1,227.00 33.1K
10:50 1,226.50 1,226.50 1,224.50 1,226.00 18.7K
10:55 1,225.50 1,225.50 1,225.00 1,225.00 4.5K
11:00 1,225.50 1,225.50 1,223.00 1,224.00 8.4K
11:05 1,224.00 1,224.00 1,222.50 1,222.50 4.8K
11:10 1,222.50 1,222.50 1,222.50 1,222.50 0.2K
11:15 1,222.50 1,223.50 1,222.00 1,223.50 15.4K
11:20 1,223.50 1,226.00 1,223.50 1,226.00 5.0K
11:25 1,226.50 1,227.00 1,225.50 1,226.50 6.5K
11:30 1,227.50 1,227.50 1,227.50 1,227.50 1.5K
12:30 1,229.00 1,253.00 1,229.00 1,253.00 208.9K
12:35 1,252.00 1,254.00 1,247.50 1,248.00 41.5K
12:40 1,247.50 1,248.00 1,242.50 1,244.00 41.9K
12:45 1,245.00 1,245.50 1,243.00 1,244.00 7.0K
12:50 1,244.50 1,245.00 1,243.50 1,243.50 8.1K
12:55 1,243.00 1,243.00 1,239.00 1,239.00 18.2K
13:00 1,239.00 1,239.00 1,238.00 1,238.00 5.9K
13:05 1,237.50 1,239.00 1,237.50 1,239.00 1.8K
13:10 1,239.00 1,240.00 1,237.50 1,238.50 17.6K
13:15 1,238.50 1,239.50 1,238.50 1,239.00 4.7K
13:20 1,239.50 1,240.00 1,239.00 1,240.00 4.5K
13:25 1,240.50 1,240.50 1,240.00 1,240.50 3.5K
13:30 1,240.50 1,240.50 1,238.50 1,238.50 25.1K
13:35 1,238.50 1,238.50 1,237.00 1,238.00 9.2K
13:40 1,238.50 1,239.00 1,236.50 1,236.50 21.1K
13:45 1,236.50 1,237.00 1,236.00 1,236.00 7.3K
13:50 1,236.00 1,236.50 1,235.50 1,235.50 6.0K
13:55 1,235.50 1,238.50 1,235.50 1,238.50 14.5K
14:00 1,238.50 1,239.50 1,238.00 1,238.50 27.9K
14:05 1,238.50 1,238.50 1,237.50 1,238.00 14.0K
14:10 1,237.50 1,238.50 1,237.50 1,238.00 11.1K
14:15 1,237.50 1,238.50 1,237.50 1,238.00 6.5K
14:20 1,238.00 1,239.00 1,236.50 1,236.50 13.9K
14:25 1,236.50 1,237.00 1,236.50 1,237.00 5.8K
14:30 1,236.50 1,238.50 1,236.50 1,237.50 14.0K
14:35 1,237.50 1,237.50 1,236.50 1,236.50 8.5K
14:40 1,236.50 1,236.50 1,235.50 1,235.50 7.4K
14:45 1,235.50 1,235.50 1,234.50 1,235.00 11.2K
14:50 1,235.50 1,235.50 1,234.50 1,234.50 6.8K
14:55 1,234.50 1,236.00 1,234.50 1,235.50 13.4K
15:00 1,235.50 1,237.00 1,235.00 1,235.00 20.5K
15:05 1,235.00 1,235.00 1,234.50 1,235.00 12.5K
15:10 1,235.50 1,237.00 1,235.00 1,236.50 18.6K
15:15 1,236.50 1,238.00 1,236.00 1,237.50 19.5K
15:20 1,238.00 1,238.00 1,237.00 1,237.00 9.6K
15:30 1,236.50 1,236.50 1,236.50 1,236.50 224.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし