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 1,249.00 1,250.50 1,245.50 1,249.00 205.7K
09:05 1,249.50 1,249.50 1,247.00 1,249.50 74.4K
09:10 1,249.00 1,252.50 1,246.00 1,247.50 213.9K
09:15 1,247.50 1,249.50 1,247.00 1,248.00 29.9K
09:20 1,247.50 1,248.00 1,244.00 1,244.00 14.9K
09:25 1,244.50 1,244.50 1,241.00 1,242.00 37.7K
09:30 1,242.00 1,242.00 1,238.00 1,238.00 31.4K
09:35 1,238.00 1,241.00 1,237.00 1,241.00 37.8K
09:40 1,240.00 1,243.00 1,239.00 1,241.00 24.7K
09:45 1,240.50 1,242.00 1,240.50 1,240.50 16.6K
09:50 1,240.00 1,241.50 1,240.00 1,241.00 16.5K
09:55 1,240.50 1,242.50 1,240.50 1,242.50 8.9K
10:00 1,242.00 1,243.00 1,241.50 1,242.50 9.4K
10:05 1,242.50 1,247.00 1,241.50 1,247.00 27.0K
10:10 1,246.50 1,247.50 1,246.50 1,247.50 2.2K
10:15 1,247.50 1,248.50 1,247.00 1,248.00 7.3K
10:20 1,247.50 1,249.00 1,247.50 1,249.00 5.4K
10:25 1,249.00 1,249.50 1,247.50 1,247.50 4.8K
10:30 1,247.50 1,248.50 1,247.50 1,248.50 6.0K
10:35 1,249.00 1,249.50 1,248.50 1,248.50 7.0K
10:40 1,248.00 1,248.50 1,246.50 1,247.00 4.8K
10:45 1,247.50 1,247.50 1,247.00 1,247.00 1.4K
10:50 1,247.00 1,249.50 1,247.00 1,248.50 10.7K
10:55 1,249.00 1,249.00 1,248.00 1,248.00 10.9K
11:00 1,248.00 1,248.00 1,247.00 1,247.00 10.4K
11:05 1,247.00 1,248.00 1,247.00 1,247.50 7.6K
11:10 1,248.00 1,248.50 1,247.00 1,247.50 17.7K
11:15 1,247.00 1,247.50 1,246.50 1,246.50 4.1K
11:20 1,247.00 1,247.00 1,246.00 1,246.00 2.4K
11:25 1,246.50 1,246.50 1,245.50 1,245.50 2.4K
11:30 1,246.00 1,246.00 1,246.00 1,246.00 0.2K
12:30 1,244.50 1,246.00 1,243.00 1,245.00 37.8K
12:35 1,244.50 1,245.00 1,244.00 1,245.00 3.1K
12:40 1,245.00 1,245.50 1,244.50 1,245.00 2.9K
12:45 1,245.00 1,245.50 1,244.50 1,245.00 9.7K
12:50 1,245.50 1,245.50 1,243.50 1,244.00 7.5K
12:55 1,244.00 1,244.50 1,243.50 1,244.00 3.9K
13:00 1,244.00 1,244.00 1,242.50 1,242.50 4.9K
13:05 1,242.00 1,243.00 1,242.00 1,243.00 3.4K
13:10 1,243.00 1,243.00 1,242.00 1,243.00 4.7K
13:15 1,242.50 1,244.00 1,242.00 1,244.00 8.2K
13:20 1,243.50 1,244.00 1,243.50 1,244.00 0.8K
13:25 1,244.00 1,244.50 1,244.00 1,244.00 1.4K
13:30 1,244.00 1,244.00 1,242.00 1,242.50 10.2K
13:35 1,243.00 1,244.00 1,242.00 1,244.00 9.2K
13:40 1,244.00 1,244.50 1,243.50 1,244.00 7.7K
13:45 1,244.00 1,244.00 1,242.50 1,242.50 6.1K
13:50 1,243.00 1,243.50 1,243.00 1,243.00 1.3K
13:55 1,243.00 1,243.00 1,242.50 1,242.50 4.8K
14:00 1,242.00 1,243.00 1,242.00 1,243.00 6.0K
14:05 1,243.50 1,244.00 1,243.00 1,244.00 2.7K
14:10 1,244.00 1,244.00 1,242.50 1,243.50 12.3K
14:15 1,243.50 1,243.50 1,243.00 1,243.50 6.6K
14:20 1,243.00 1,243.50 1,243.00 1,243.50 0.5K
14:25 1,243.00 1,243.50 1,243.00 1,243.50 7.5K
14:30 1,244.00 1,244.00 1,243.50 1,243.50 3.0K
14:35 1,244.00 1,244.00 1,243.50 1,243.50 2.6K
14:40 1,244.00 1,244.50 1,243.00 1,243.50 8.8K
14:45 1,243.00 1,243.50 1,242.50 1,243.00 9.9K
14:50 1,242.50 1,243.00 1,242.00 1,243.00 10.7K
14:55 1,243.50 1,245.00 1,243.50 1,244.00 16.4K
15:00 1,243.50 1,244.50 1,243.50 1,244.50 8.7K
15:05 1,244.00 1,244.50 1,244.00 1,244.50 4.1K
15:10 1,244.00 1,246.00 1,243.50 1,246.00 17.5K
15:15 1,245.00 1,245.50 1,244.00 1,244.00 12.5K
15:20 1,244.00 1,246.00 1,243.50 1,245.00 14.0K
15:30 1,245.50 1,245.50 1,245.50 1,245.50 1,476.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし