インフロニア・ホールディングス株式会社 (5076)

5076
🏛️ 日本 →
1,694.50
最終更新: 2025-10-06
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 1,232.00 1,234.50 1,225.50 1,231.50 123.6K
09:05 1,231.00 1,233.50 1,228.50 1,229.00 13.0K
09:10 1,229.00 1,230.50 1,228.50 1,228.50 11.0K
09:15 1,228.50 1,229.00 1,228.50 1,228.50 8.0K
09:20 1,228.50 1,229.50 1,228.00 1,228.00 7.3K
09:25 1,227.50 1,228.00 1,227.00 1,227.00 6.6K
09:30 1,227.00 1,227.50 1,222.00 1,222.00 17.1K
09:35 1,222.00 1,222.00 1,220.50 1,221.50 7.8K
09:40 1,221.50 1,222.50 1,219.00 1,221.00 11.0K
09:45 1,221.00 1,222.00 1,219.00 1,221.00 10.6K
09:50 1,221.00 1,221.00 1,220.50 1,221.00 2.4K
09:55 1,221.00 1,224.50 1,221.00 1,224.50 5.7K
10:00 1,224.50 1,224.50 1,223.50 1,224.00 4.2K
10:05 1,224.00 1,224.00 1,223.00 1,223.00 2.1K
10:10 1,223.50 1,223.50 1,222.00 1,222.00 4.2K
10:15 1,222.00 1,222.00 1,220.50 1,220.50 10.0K
10:20 1,220.00 1,220.50 1,219.50 1,220.50 7.7K
10:25 1,220.00 1,220.50 1,219.50 1,219.50 9.9K
10:30 1,220.00 1,220.50 1,220.00 1,220.00 6.0K
10:35 1,220.50 1,220.50 1,219.00 1,219.50 3.4K
10:40 1,219.50 1,220.00 1,219.50 1,219.50 2.1K
10:45 1,219.50 1,221.00 1,219.50 1,221.00 4.4K
10:50 1,221.00 1,221.00 1,220.50 1,220.50 10.2K
10:55 1,220.50 1,221.00 1,220.50 1,221.00 0.5K
11:00 1,220.50 1,221.00 1,220.00 1,220.50 6.8K
11:05 1,220.00 1,220.50 1,220.00 1,220.00 9.4K
11:10 1,219.50 1,220.00 1,219.50 1,220.00 1.7K
11:15 1,220.50 1,223.00 1,220.50 1,223.00 21.0K
11:20 1,223.50 1,223.50 1,222.00 1,222.00 1.6K
11:25 1,222.00 1,223.50 1,221.50 1,221.50 6.7K
11:30 1,222.50 1,222.50 1,222.50 1,222.50 3.4K
12:30 1,226.00 1,228.00 1,226.00 1,227.00 24.4K
12:35 1,226.50 1,228.50 1,226.50 1,227.50 29.0K
12:40 1,227.00 1,227.00 1,227.00 1,227.00 1.1K
12:45 1,226.50 1,227.00 1,226.00 1,226.00 3.5K
12:50 1,226.50 1,226.50 1,226.00 1,226.00 2.7K
12:55 1,227.00 1,229.00 1,227.00 1,229.00 13.4K
13:00 1,228.50 1,228.50 1,228.00 1,228.50 3.6K
13:05 1,228.50 1,229.00 1,228.50 1,229.00 1.6K
13:10 1,229.50 1,230.00 1,229.50 1,230.00 2.6K
13:15 1,230.00 1,230.00 1,229.50 1,229.50 6.2K
13:20 1,229.50 1,229.50 1,228.00 1,228.00 6.0K
13:25 1,228.00 1,228.00 1,227.00 1,227.00 2.8K
13:30 1,227.00 1,227.50 1,227.00 1,227.00 2.3K
13:35 1,226.50 1,227.00 1,226.50 1,227.00 3.2K
13:40 1,227.00 1,227.50 1,226.50 1,227.00 6.9K
13:45 1,227.00 1,227.00 1,227.00 1,227.00 3.2K
13:50 1,227.50 1,227.50 1,227.00 1,227.00 0.2K
13:55 1,227.50 1,228.50 1,227.50 1,228.50 2.8K
14:00 1,228.50 1,229.00 1,228.50 1,229.00 2.1K
14:05 1,229.00 1,229.00 1,228.50 1,229.00 9.0K
14:10 1,229.00 1,229.00 1,229.00 1,229.00 1.7K
14:15 1,229.00 1,229.50 1,229.00 1,229.50 1.6K
14:20 1,230.00 1,230.50 1,229.50 1,230.00 13.1K
14:25 1,230.00 1,230.50 1,230.00 1,230.00 1.1K
14:30 1,230.00 1,231.00 1,229.50 1,229.50 14.9K
14:35 1,229.50 1,230.50 1,229.50 1,230.50 2.9K
14:40 1,230.50 1,231.00 1,230.50 1,230.50 3.0K
14:45 1,231.00 1,231.00 1,229.50 1,229.50 7.8K
14:50 1,230.00 1,230.00 1,229.50 1,229.50 4.1K
14:55 1,229.50 1,229.50 1,229.50 1,229.50 2.2K
15:00 1,230.00 1,230.50 1,229.50 1,229.50 3.1K
15:05 1,230.00 1,230.50 1,228.50 1,229.50 14.7K
15:10 1,230.00 1,230.00 1,229.50 1,230.00 5.3K
15:15 1,229.50 1,229.50 1,227.50 1,228.00 12.2K
15:20 1,228.50 1,229.00 1,228.00 1,228.00 7.7K
15:30 1,228.00 1,228.00 1,228.00 1,228.00 155.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし