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 1,266.50 1,267.00 1,260.00 1,263.00 90.4K
09:05 1,263.00 1,265.00 1,262.50 1,264.50 16.1K
09:10 1,264.50 1,266.50 1,264.50 1,265.00 9.8K
09:15 1,264.50 1,266.50 1,264.50 1,265.50 4.9K
09:20 1,265.50 1,265.50 1,263.00 1,263.00 5.7K
09:25 1,263.50 1,265.00 1,263.50 1,265.00 7.2K
09:30 1,265.50 1,266.50 1,264.50 1,264.50 9.5K
09:35 1,265.50 1,265.50 1,264.50 1,264.50 2.0K
09:40 1,264.50 1,265.00 1,262.50 1,263.00 11.0K
09:45 1,263.50 1,263.50 1,261.50 1,261.50 9.2K
09:50 1,261.50 1,262.00 1,261.50 1,262.00 3.9K
09:55 1,262.00 1,262.00 1,260.50 1,261.00 6.4K
10:00 1,261.00 1,264.50 1,261.00 1,264.50 8.2K
10:05 1,264.50 1,265.00 1,263.50 1,265.00 5.4K
10:10 1,265.00 1,265.50 1,265.00 1,265.50 1.0K
10:15 1,266.00 1,266.50 1,265.50 1,266.00 4.6K
10:20 1,267.00 1,268.00 1,267.00 1,267.50 4.2K
10:25 1,267.00 1,267.00 1,265.50 1,266.50 10.9K
10:30 1,267.00 1,267.50 1,266.00 1,266.00 3.9K
10:35 1,266.50 1,266.50 1,264.50 1,264.50 3.5K
10:40 1,264.50 1,267.00 1,264.50 1,267.00 5.8K
10:45 1,266.50 1,268.00 1,266.50 1,267.00 10.1K
10:50 1,266.50 1,267.00 1,266.50 1,267.00 1.2K
10:55 1,267.00 1,268.50 1,267.00 1,267.50 9.2K
11:00 1,267.00 1,267.50 1,266.50 1,267.50 9.1K
11:05 1,267.50 1,267.50 1,266.50 1,266.50 2.1K
11:10 1,266.00 1,266.50 1,266.00 1,266.00 1.4K
11:15 1,266.00 1,266.00 1,265.00 1,265.00 2.6K
11:20 1,265.00 1,266.00 1,265.00 1,266.00 4.6K
11:25 1,266.00 1,266.50 1,265.00 1,265.50 4.3K
11:30 1,266.50 1,266.50 1,266.50 1,266.50 0.7K
12:30 1,267.00 1,267.00 1,265.00 1,266.50 17.8K
12:35 1,267.00 1,267.00 1,266.00 1,266.50 2.1K
12:40 1,266.00 1,266.00 1,265.50 1,266.00 0.7K
12:45 1,266.00 1,267.50 1,266.00 1,267.00 5.4K
12:50 1,267.50 1,267.50 1,267.00 1,267.00 2.0K
12:55 1,267.00 1,268.00 1,267.00 1,267.50 4.1K
13:00 1,268.00 1,272.00 1,267.50 1,272.00 61.7K
13:05 1,271.00 1,272.00 1,270.00 1,271.50 8.5K
13:10 1,271.50 1,274.00 1,271.00 1,273.50 6.3K
13:15 1,273.50 1,274.50 1,273.50 1,274.50 5.8K
13:20 1,275.00 1,275.50 1,274.00 1,275.00 4.7K
13:25 1,275.00 1,275.50 1,274.50 1,275.00 9.3K
13:30 1,274.50 1,274.50 1,272.50 1,272.50 14.0K
13:35 1,273.00 1,274.00 1,273.00 1,273.00 5.4K
13:40 1,273.00 1,273.50 1,272.50 1,272.50 3.2K
13:45 1,273.00 1,273.00 1,272.00 1,273.00 3.3K
13:50 1,273.00 1,273.50 1,272.50 1,273.50 3.0K
13:55 1,274.00 1,274.00 1,273.50 1,273.50 1.9K
14:00 1,274.00 1,274.50 1,272.00 1,272.00 12.8K
14:05 1,272.50 1,273.00 1,272.00 1,272.50 3.7K
14:10 1,272.50 1,272.50 1,270.00 1,270.00 12.3K
14:15 1,270.50 1,271.00 1,270.00 1,270.50 8.0K
14:20 1,270.50 1,270.50 1,270.00 1,270.00 1.7K
14:25 1,270.50 1,270.50 1,267.50 1,267.50 13.4K
14:30 1,267.50 1,270.50 1,267.50 1,270.00 10.6K
14:35 1,270.50 1,270.50 1,269.00 1,269.50 8.5K
14:40 1,269.50 1,269.50 1,269.00 1,269.00 0.9K
14:45 1,269.50 1,269.50 1,267.50 1,268.50 10.4K
14:50 1,268.00 1,268.50 1,268.00 1,268.50 6.1K
14:55 1,268.00 1,268.50 1,268.00 1,268.00 5.2K
15:00 1,268.00 1,268.50 1,268.00 1,268.50 8.3K
15:05 1,268.50 1,269.50 1,268.00 1,269.50 9.0K
15:10 1,269.50 1,269.50 1,268.50 1,268.50 8.9K
15:15 1,268.50 1,268.50 1,268.00 1,268.00 5.5K
15:20 1,268.50 1,268.50 1,267.50 1,268.00 4.6K
15:30 1,266.50 1,266.50 1,266.50 1,266.50 143.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし