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 1,262.00 1,273.00 1,262.00 1,270.50 104.8K
09:05 1,269.50 1,278.00 1,269.00 1,272.50 54.2K
09:10 1,273.00 1,281.00 1,273.00 1,278.50 39.4K
09:15 1,279.50 1,279.50 1,276.50 1,276.50 19.4K
09:20 1,277.00 1,278.00 1,274.00 1,275.50 19.7K
09:25 1,275.00 1,277.50 1,275.00 1,277.50 8.3K
09:30 1,276.50 1,278.00 1,276.00 1,276.00 7.4K
09:35 1,275.00 1,275.00 1,271.00 1,273.00 13.6K
09:40 1,272.50 1,274.00 1,272.50 1,273.50 5.3K
09:45 1,273.50 1,273.50 1,271.00 1,271.00 9.6K
09:50 1,271.00 1,271.50 1,270.50 1,271.00 4.1K
09:55 1,271.00 1,272.00 1,270.50 1,271.50 3.6K
10:00 1,272.50 1,272.50 1,272.00 1,272.50 3.2K
10:05 1,273.00 1,274.00 1,272.50 1,273.50 7.6K
10:10 1,273.50 1,274.50 1,272.50 1,274.50 7.6K
10:15 1,275.00 1,275.50 1,275.00 1,275.50 3.8K
10:20 1,275.50 1,277.00 1,273.50 1,275.00 11.6K
10:25 1,275.00 1,275.50 1,274.50 1,275.00 5.1K
10:30 1,275.00 1,275.00 1,273.00 1,273.50 6.0K
10:35 1,273.50 1,274.00 1,272.00 1,272.00 3.7K
10:40 1,272.50 1,274.50 1,272.50 1,273.50 8.2K
10:45 1,274.00 1,275.00 1,274.00 1,275.00 4.3K
10:50 1,275.00 1,276.50 1,275.00 1,275.00 12.0K
10:55 1,275.00 1,276.50 1,274.50 1,276.50 7.0K
11:00 1,277.50 1,277.50 1,276.00 1,276.50 4.6K
11:05 1,277.50 1,277.50 1,275.50 1,276.00 13.4K
11:10 1,276.00 1,276.50 1,275.00 1,275.50 8.1K
11:15 1,275.00 1,276.50 1,275.00 1,276.50 7.0K
11:20 1,276.50 1,277.00 1,276.50 1,277.00 3.8K
11:25 1,277.00 1,277.50 1,276.00 1,276.50 18.8K
11:30 1,277.50 1,277.50 1,277.50 1,277.50 2.1K
12:30 1,277.50 1,279.00 1,276.00 1,276.50 36.9K
12:35 1,276.00 1,276.50 1,274.00 1,274.50 9.0K
12:40 1,274.50 1,274.50 1,274.00 1,274.00 11.1K
12:45 1,274.00 1,274.50 1,273.50 1,274.50 6.6K
12:50 1,274.50 1,274.50 1,272.50 1,272.50 9.4K
12:55 1,273.00 1,273.50 1,273.00 1,273.00 9.9K
13:00 1,272.50 1,273.50 1,272.50 1,273.00 7.0K
13:05 1,274.00 1,274.50 1,274.00 1,274.50 14.6K
13:10 1,274.50 1,274.50 1,274.00 1,274.00 3.1K
13:15 1,274.50 1,277.00 1,274.50 1,276.00 21.0K
13:20 1,276.50 1,276.50 1,275.00 1,275.50 9.3K
13:25 1,276.00 1,276.00 1,275.00 1,275.50 9.5K
13:30 1,275.50 1,276.00 1,275.00 1,276.00 10.7K
13:35 1,275.00 1,275.00 1,273.00 1,273.50 15.1K
13:40 1,274.00 1,274.00 1,273.00 1,273.00 6.3K
13:45 1,273.00 1,273.50 1,273.00 1,273.00 4.6K
13:50 1,272.50 1,274.00 1,272.50 1,274.00 9.8K
13:55 1,273.50 1,274.50 1,273.50 1,274.00 8.0K
14:00 1,274.50 1,276.00 1,274.00 1,276.00 13.9K
14:05 1,276.00 1,276.50 1,276.00 1,276.00 11.9K
14:10 1,275.50 1,276.50 1,275.50 1,276.50 2.5K
14:15 1,276.50 1,277.00 1,276.50 1,277.00 3.0K
14:20 1,277.00 1,279.00 1,276.50 1,278.00 49.7K
14:25 1,278.50 1,279.00 1,278.00 1,278.00 4.2K
14:30 1,278.50 1,279.50 1,278.50 1,279.00 8.6K
14:35 1,279.00 1,279.00 1,278.50 1,278.50 2.4K
14:40 1,279.00 1,281.00 1,278.50 1,281.00 18.4K
14:45 1,280.00 1,281.00 1,279.50 1,279.50 11.2K
14:50 1,279.50 1,279.50 1,279.00 1,279.00 4.8K
14:55 1,279.50 1,280.00 1,279.50 1,280.00 4.2K
15:00 1,280.00 1,280.00 1,279.50 1,279.50 3.7K
15:05 1,280.00 1,281.00 1,279.50 1,280.00 14.0K
15:10 1,279.50 1,280.00 1,279.00 1,279.00 10.1K
15:15 1,279.00 1,279.00 1,278.50 1,278.50 6.5K
15:20 1,279.00 1,279.50 1,278.50 1,279.50 13.8K
15:30 1,278.50 1,278.50 1,278.50 1,278.50 209.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし