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 1,243.50 1,248.50 1,241.50 1,248.00 95.7K
09:05 1,248.50 1,249.00 1,247.00 1,248.00 12.5K
09:10 1,247.50 1,249.00 1,247.50 1,248.50 7.3K
09:15 1,249.00 1,249.50 1,246.50 1,248.00 35.2K
09:20 1,247.50 1,247.50 1,246.00 1,246.00 27.2K
09:25 1,246.50 1,247.00 1,246.00 1,246.50 4.5K
09:30 1,246.50 1,248.50 1,246.00 1,248.50 6.7K
09:35 1,248.00 1,249.00 1,248.00 1,249.00 2.2K
09:40 1,248.50 1,249.50 1,248.00 1,248.50 54.7K
09:45 1,248.50 1,249.00 1,247.50 1,247.50 9.6K
09:50 1,247.00 1,247.50 1,247.00 1,247.00 3.1K
09:55 1,247.00 1,248.00 1,247.00 1,247.50 10.2K
10:00 1,247.00 1,247.00 1,243.50 1,244.00 18.6K
10:05 1,243.50 1,244.00 1,242.50 1,242.50 7.0K
10:10 1,242.50 1,242.50 1,241.50 1,242.00 1.6K
10:15 1,242.00 1,244.00 1,241.00 1,244.00 32.3K
10:20 1,244.00 1,244.50 1,243.50 1,243.50 4.3K
10:25 1,243.50 1,244.00 1,243.50 1,244.00 3.8K
10:30 1,244.00 1,245.50 1,244.00 1,245.50 5.9K
10:35 1,245.50 1,248.00 1,245.50 1,247.00 10.8K
10:40 1,247.50 1,247.50 1,247.00 1,247.00 2.3K
10:45 1,247.00 1,247.50 1,247.00 1,247.00 1.9K
10:50 1,247.00 1,247.50 1,246.50 1,246.50 6.1K
10:55 1,246.50 1,247.50 1,245.50 1,246.50 12.3K
11:00 1,246.50 1,246.50 1,246.00 1,246.50 1.9K
11:05 1,247.00 1,247.00 1,246.00 1,247.00 7.5K
11:10 1,247.00 1,247.00 1,247.00 1,247.00 0.6K
11:15 1,247.00 1,247.00 1,246.50 1,247.00 2.7K
11:20 1,247.50 1,247.50 1,247.00 1,247.50 3.9K
11:25 1,247.00 1,247.00 1,246.50 1,247.00 2.1K
11:30 1,247.50 1,247.50 1,247.50 1,247.50 0.4K
12:30 1,244.00 1,249.50 1,244.00 1,249.00 59.2K
12:35 1,248.50 1,249.00 1,246.50 1,247.00 14.0K
12:40 1,247.00 1,247.00 1,246.50 1,246.50 0.5K
12:45 1,246.00 1,247.00 1,245.00 1,245.00 10.6K
12:50 1,245.50 1,245.50 1,244.50 1,244.50 4.4K
12:55 1,245.00 1,245.00 1,245.00 1,245.00 3.0K
13:00 1,245.00 1,245.00 1,244.50 1,244.50 2.8K
13:05 1,245.00 1,245.50 1,245.00 1,245.00 0.7K
13:10 1,245.00 1,245.00 1,244.00 1,245.00 4.1K
13:15 1,244.50 1,246.00 1,244.50 1,246.00 6.2K
13:20 1,246.00 1,246.00 1,245.00 1,245.00 10.6K
13:25 1,244.50 1,246.50 1,244.50 1,246.50 2.3K
13:30 1,247.00 1,248.50 1,247.00 1,248.00 10.4K
13:35 1,248.50 1,248.50 1,248.00 1,248.00 0.4K
13:40 1,248.00 1,248.00 1,248.00 1,248.00 0.5K
13:45 1,248.00 1,248.00 1,248.00 1,248.00 0.3K
13:50 1,248.50 1,248.50 1,248.50 1,248.50 3.0K
13:55 1,248.50 1,248.50 1,246.50 1,246.50 16.8K
14:00 1,246.50 1,247.00 1,246.50 1,247.00 2.4K
14:05 1,247.00 1,247.00 1,246.50 1,246.50 3.4K
14:10 1,246.50 1,246.50 1,246.00 1,246.00 2.0K
14:15 1,246.00 1,247.00 1,244.50 1,244.50 29.0K
14:20 1,244.50 1,244.50 1,244.50 1,244.50 3.5K
14:25 1,244.50 1,244.50 1,243.50 1,243.50 3.7K
14:30 1,244.00 1,244.00 1,243.50 1,244.00 6.1K
14:35 1,244.00 1,244.00 1,243.00 1,243.00 9.1K
14:40 1,243.50 1,243.50 1,243.00 1,243.00 4.7K
14:45 1,243.50 1,243.50 1,243.00 1,243.50 2.1K
14:50 1,243.50 1,243.50 1,242.50 1,243.00 11.9K
14:55 1,243.00 1,243.50 1,242.00 1,242.50 23.3K
15:00 1,243.00 1,243.00 1,242.50 1,242.50 6.4K
15:05 1,242.00 1,243.00 1,242.00 1,243.00 12.3K
15:10 1,243.00 1,244.50 1,243.00 1,244.50 6.8K
15:15 1,244.50 1,244.50 1,242.50 1,243.00 10.0K
15:20 1,242.50 1,244.00 1,242.50 1,244.00 16.0K
15:30 1,242.00 1,242.00 1,242.00 1,242.00 603.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし