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 1,269.50 1,266.00 1,269.00 50.6K
09:05 1,268.50 1,273.00 1,268.00 1,269.50 9.7K
09:10 1,268.50 1,268.50 1,267.00 1,268.50 3.1K
09:15 1,269.00 1,269.00 1,267.50 1,268.00 2.6K
09:20 1,266.50 1,267.00 1,265.50 1,265.50 15.5K
09:25 1,266.00 1,266.00 1,263.50 1,263.50 5.0K
09:30 1,264.00 1,265.00 1,263.00 1,265.00 5.4K
09:35 1,265.50 1,265.50 1,264.00 1,264.50 4.7K
09:40 1,265.00 1,266.00 1,265.00 1,265.50 8.1K
09:45 1,265.50 1,266.50 1,265.50 1,266.50 2.1K
09:50 1,266.00 1,266.00 1,266.00 1,266.00 1.7K
09:55 1,266.00 1,266.50 1,264.50 1,266.50 2.7K
10:00 1,266.00 1,268.50 1,266.00 1,268.00 16.9K
10:05 1,268.00 1,269.00 1,268.00 1,268.50 8.1K
10:10 1,268.50 1,268.50 1,268.00 1,268.00 1.6K
10:15 1,268.50 1,269.00 1,268.50 1,269.00 1.7K
10:20 1,269.00 1,270.50 1,269.00 1,270.50 1.2K
10:25 1,270.00 1,270.50 1,270.00 1,270.50 1.3K
10:30 1,271.00 1,272.00 1,270.50 1,270.50 4.0K
10:35 1,270.00 1,270.50 1,269.50 1,269.50 3.4K
10:40 1,269.00 1,270.50 1,269.00 1,270.50 8.5K
10:45 1,270.50 1,272.50 1,270.50 1,272.00 3.7K
10:50 1,273.00 1,273.00 1,272.50 1,272.50 1.6K
10:55 1,272.50 1,272.50 1,272.50 1,272.50 1.3K
11:00 1,272.50 1,274.50 1,272.50 1,274.50 4.4K
11:05 1,275.00 1,276.00 1,274.00 1,276.00 9.1K
11:10 1,276.00 1,276.50 1,276.00 1,276.50 0.8K
11:15 1,276.50 1,277.00 1,276.50 1,277.00 1.3K
11:20 1,276.50 1,277.50 1,276.50 1,277.50 1.1K
11:25 1,278.00 1,278.50 1,278.00 1,278.50 4.8K
11:30 1,279.00 1,279.00 1,279.00 1,279.00 0.9K
12:30 1,275.00 1,275.50 1,274.00 1,275.00 42.2K
12:35 1,275.00 1,275.50 1,275.00 1,275.00 1.6K
12:40 1,274.50 1,274.50 1,274.00 1,274.50 9.5K
12:45 1,274.50 1,276.00 1,274.50 1,276.00 2.7K
12:50 1,276.00 1,276.00 1,275.00 1,276.00 2.5K
12:55 1,276.50 1,277.00 1,276.50 1,277.00 0.7K
13:00 1,277.00 1,277.00 1,275.50 1,275.50 3.0K
13:05 1,275.50 1,275.50 1,275.50 1,275.50 0.2K
13:10 1,275.50 1,278.00 1,275.50 1,278.00 3.4K
13:15 1,278.00 1,278.50 1,278.00 1,278.00 5.0K
13:20 1,278.50 1,278.50 1,278.50 1,278.50 1.2K
13:25 1,278.50 1,279.00 1,278.50 1,278.50 1.3K
13:30 1,279.00 1,279.00 1,279.00 1,279.00 8.4K
13:35 1,278.50 1,278.50 1,277.50 1,278.00 4.0K
13:40 1,277.00 1,277.50 1,277.00 1,277.50 4.8K
13:45 1,277.50 1,278.00 1,277.50 1,277.50 7.4K
13:50 1,277.50 1,278.00 1,277.00 1,278.00 2.5K
13:55 1,278.00 1,278.50 1,278.00 1,278.50 0.8K
14:00 1,278.50 1,278.50 1,278.00 1,278.50 4.8K
14:05 1,278.50 1,278.50 1,277.00 1,277.00 10.2K
14:10 1,276.50 1,277.00 1,276.50 1,276.50 5.9K
14:15 1,276.00 1,276.00 1,276.00 1,276.00 0.2K
14:20 1,276.50 1,276.50 1,276.00 1,276.00 2.4K
14:25 1,276.00 1,276.00 1,276.00 1,276.00 4.2K
14:30 1,276.50 1,277.00 1,276.50 1,277.00 1.4K
14:35 1,277.00 1,277.50 1,277.00 1,277.50 3.6K
14:40 1,277.50 1,277.50 1,277.50 1,277.50 0.6K
14:45 1,278.00 1,278.00 1,277.50 1,277.50 0.8K
14:50 1,278.00 1,278.00 1,277.50 1,277.50 0.6K
14:55 1,277.50 1,278.50 1,277.50 1,278.50 5.8K
15:00 1,278.00 1,278.50 1,277.50 1,277.50 5.0K
15:05 1,277.50 1,278.50 1,277.50 1,278.50 5.2K
15:10 1,278.50 1,279.00 1,278.00 1,279.00 7.6K
15:15 1,279.00 1,279.00 1,278.00 1,278.50 7.4K
15:20 1,278.00 1,278.50 1,277.00 1,277.50 9.4K
15:30 1,278.00 1,278.00 1,278.00 1,278.00 168.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし