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 1,261.00 1,265.00 1,258.00 1,264.00 154.9K
09:05 1,263.00 1,265.50 1,261.50 1,265.50 19.0K
09:10 1,264.50 1,267.50 1,264.50 1,267.00 22.8K
09:15 1,266.00 1,267.50 1,264.50 1,265.00 9.5K
09:20 1,265.50 1,265.50 1,263.00 1,264.00 12.1K
09:25 1,263.50 1,263.50 1,260.00 1,260.50 7.2K
09:30 1,261.00 1,262.00 1,261.00 1,261.00 7.9K
09:35 1,260.50 1,261.00 1,258.50 1,258.50 15.1K
09:40 1,259.00 1,260.00 1,258.50 1,259.50 5.4K
09:45 1,259.50 1,261.00 1,259.50 1,261.00 6.8K
09:50 1,260.50 1,261.50 1,260.00 1,261.50 8.7K
09:55 1,262.00 1,263.50 1,262.00 1,263.00 5.2K
10:00 1,263.00 1,265.50 1,262.50 1,265.00 8.0K
10:05 1,265.00 1,265.00 1,263.00 1,264.00 5.0K
10:10 1,263.50 1,264.00 1,263.00 1,263.50 3.1K
10:15 1,262.50 1,262.50 1,262.00 1,262.00 1.3K
10:20 1,262.00 1,263.00 1,261.50 1,263.00 5.9K
10:25 1,262.00 1,263.50 1,261.00 1,261.00 5.2K
10:30 1,261.00 1,262.50 1,260.50 1,262.00 4.0K
10:35 1,261.50 1,261.50 1,260.50 1,261.00 3.3K
10:40 1,261.00 1,262.00 1,261.00 1,261.50 13.5K
10:45 1,261.00 1,262.00 1,261.00 1,261.50 2.5K
10:50 1,261.50 1,261.50 1,261.00 1,261.50 4.7K
10:55 1,261.50 1,263.00 1,261.50 1,262.50 2.6K
11:00 1,262.50 1,262.50 1,261.00 1,261.00 7.7K
11:05 1,261.50 1,261.50 1,259.50 1,259.50 7.9K
11:10 1,260.00 1,260.00 1,257.00 1,257.00 22.2K
11:15 1,257.00 1,257.50 1,256.50 1,257.00 4.9K
11:20 1,257.50 1,259.50 1,257.00 1,259.50 4.2K
11:25 1,259.00 1,261.50 1,259.00 1,261.00 8.1K
11:30 1,261.50 1,261.50 1,261.50 1,261.50 0.7K
12:30 1,262.50 1,262.50 1,260.50 1,261.50 15.3K
12:35 1,261.00 1,261.50 1,259.00 1,259.50 10.0K
12:40 1,259.50 1,259.50 1,257.00 1,257.50 3.7K
12:45 1,257.50 1,258.00 1,254.50 1,254.50 12.3K
12:50 1,254.50 1,255.00 1,254.00 1,254.00 8.4K
12:55 1,254.00 1,256.00 1,254.00 1,255.50 7.5K
13:00 1,256.00 1,257.00 1,255.50 1,256.00 13.3K
13:05 1,255.50 1,255.50 1,254.50 1,255.00 9.4K
13:10 1,255.00 1,255.50 1,254.50 1,255.50 8.1K
13:15 1,255.50 1,256.50 1,255.50 1,256.00 4.9K
13:20 1,256.00 1,256.50 1,255.50 1,256.00 7.1K
13:25 1,255.00 1,255.50 1,254.50 1,254.50 3.9K
13:30 1,254.50 1,254.50 1,254.00 1,254.50 3.6K
13:35 1,254.50 1,254.50 1,253.50 1,253.50 6.6K
13:40 1,253.50 1,254.00 1,251.50 1,252.00 21.9K
13:45 1,252.00 1,252.00 1,251.00 1,251.50 5.2K
13:50 1,252.00 1,253.50 1,252.00 1,253.50 7.8K
13:55 1,253.50 1,253.50 1,252.00 1,252.50 11.2K
14:00 1,252.50 1,254.00 1,252.50 1,253.50 5.6K
14:05 1,253.50 1,254.00 1,253.50 1,254.00 4.7K
14:10 1,254.00 1,255.50 1,253.50 1,255.00 11.9K
14:15 1,255.00 1,255.50 1,255.00 1,255.00 5.6K
14:20 1,254.50 1,255.00 1,254.50 1,254.50 4.5K
14:25 1,254.50 1,254.50 1,253.50 1,253.50 9.6K
14:30 1,253.50 1,254.00 1,253.50 1,253.50 6.0K
14:35 1,253.00 1,255.00 1,253.00 1,254.50 11.5K
14:40 1,254.50 1,256.50 1,254.00 1,256.00 10.3K
14:45 1,256.50 1,257.50 1,256.50 1,257.00 8.0K
14:50 1,257.00 1,257.00 1,256.50 1,257.00 5.7K
14:55 1,257.00 1,257.00 1,256.50 1,256.50 5.6K
15:00 1,256.50 1,256.50 1,255.50 1,255.50 10.4K
15:05 1,256.00 1,256.00 1,254.50 1,254.50 16.2K
15:10 1,254.50 1,256.50 1,254.50 1,256.00 13.8K
15:15 1,256.50 1,256.50 1,255.00 1,255.00 23.2K
15:20 1,255.50 1,256.00 1,254.50 1,255.00 19.0K
15:30 1,252.00 1,252.00 1,252.00 1,252.00 216.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし