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 1,232.50 1,240.00 1,227.50 1,229.50 287.6K
09:05 1,228.00 1,232.00 1,227.00 1,228.50 27.3K
09:10 1,228.50 1,230.50 1,228.00 1,229.00 20.2K
09:15 1,229.00 1,229.50 1,228.00 1,229.00 10.4K
09:20 1,229.00 1,229.00 1,226.50 1,226.50 17.5K
09:25 1,226.50 1,227.50 1,225.50 1,225.50 11.9K
09:30 1,224.50 1,226.00 1,224.00 1,225.50 6.4K
09:35 1,226.00 1,226.00 1,222.00 1,222.50 8.2K
09:40 1,222.50 1,224.00 1,222.50 1,223.50 12.1K
09:45 1,224.50 1,225.50 1,223.50 1,224.50 11.8K
09:50 1,225.50 1,227.00 1,225.50 1,227.00 19.1K
09:55 1,227.00 1,227.50 1,226.00 1,227.00 4.1K
10:00 1,227.50 1,228.00 1,227.00 1,227.00 3.6K
10:05 1,227.50 1,228.00 1,226.50 1,228.00 4.1K
10:10 1,228.50 1,228.50 1,227.50 1,228.50 2.4K
10:15 1,228.50 1,229.00 1,228.00 1,228.00 2.5K
10:20 1,228.50 1,228.50 1,227.50 1,228.00 3.1K
10:25 1,227.50 1,228.00 1,227.50 1,228.00 2.2K
10:30 1,228.00 1,228.50 1,227.00 1,228.50 2.8K
10:35 1,228.00 1,228.50 1,227.50 1,227.50 2.2K
10:40 1,227.50 1,229.00 1,227.50 1,228.50 2.8K
10:45 1,228.50 1,228.50 1,227.50 1,228.00 2.5K
10:50 1,228.00 1,229.50 1,228.00 1,229.50 4.0K
10:55 1,229.00 1,229.00 1,227.50 1,227.50 3.4K
11:00 1,227.50 1,228.00 1,227.00 1,228.00 2.5K
11:05 1,227.50 1,227.50 1,227.00 1,227.00 1.4K
11:10 1,227.50 1,227.50 1,227.00 1,227.50 1.0K
11:15 1,227.50 1,228.50 1,227.50 1,228.50 2.4K
11:20 1,228.50 1,229.00 1,228.50 1,229.00 1.1K
11:25 1,229.00 1,229.50 1,228.50 1,228.50 3.6K
11:30 1,229.00 1,229.00 1,229.00 1,229.00 0.4K
12:30 1,229.00 1,230.50 1,229.00 1,230.50 19.5K
12:35 1,230.00 1,230.50 1,230.00 1,230.50 2.4K
12:40 1,230.00 1,230.00 1,229.50 1,229.50 2.0K
12:45 1,229.50 1,229.50 1,228.50 1,229.00 6.4K
12:50 1,229.50 1,229.50 1,229.50 1,229.50 0.1K
12:55 1,229.00 1,231.00 1,229.00 1,231.00 5.0K
13:00 1,230.50 1,230.50 1,229.50 1,229.50 2.5K
13:05 1,229.50 1,229.50 1,229.50 1,229.50 1.0K
13:10 1,229.50 1,230.00 1,229.50 1,229.50 1.0K
13:15 1,229.50 1,229.50 1,229.50 1,229.50 3.4K
13:20 1,229.50 1,230.00 1,229.50 1,230.00 0.6K
13:25 1,230.00 1,231.00 1,230.00 1,231.00 39.5K
13:30 1,231.50 1,232.50 1,231.00 1,232.50 12.4K
13:35 1,232.50 1,233.00 1,232.00 1,233.00 1.9K
13:40 1,233.00 1,233.00 1,232.00 1,232.50 3.4K
13:45 1,233.00 1,233.50 1,232.50 1,233.50 28.0K
13:50 1,233.50 1,233.50 1,232.50 1,233.50 4.6K
13:55 1,233.50 1,233.50 1,233.00 1,233.00 1.9K
14:00 1,233.50 1,237.50 1,233.00 1,233.50 179.0K
14:05 1,234.00 1,234.50 1,234.00 1,234.00 21.8K
14:10 1,234.50 1,234.50 1,234.00 1,234.50 1.1K
14:15 1,234.00 1,234.00 1,233.50 1,233.50 3.2K
14:20 1,233.50 1,234.00 1,233.00 1,234.00 3.6K
14:25 1,233.50 1,233.50 1,233.50 1,233.50 1.6K
14:30 1,233.50 1,234.00 1,233.00 1,233.50 1.3K
14:35 1,233.50 1,234.00 1,233.50 1,234.00 2.0K
14:40 1,234.00 1,234.50 1,234.00 1,234.00 1.9K
14:45 1,233.50 1,234.00 1,233.50 1,233.50 8.1K
14:50 1,234.00 1,234.00 1,233.50 1,234.00 2.4K
14:55 1,233.50 1,233.50 1,233.00 1,233.00 1.4K
15:00 1,233.00 1,233.00 1,232.50 1,232.50 1.3K
15:05 1,232.50 1,232.50 1,231.50 1,232.00 7.8K
15:10 1,232.00 1,232.50 1,232.00 1,232.00 1.1K
15:15 1,231.50 1,231.50 1,230.50 1,231.00 25.2K
15:20 1,231.00 1,233.00 1,230.50 1,233.00 20.2K
15:30 1,233.50 1,233.50 1,233.50 1,233.50 215.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし