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 1,289.50 1,291.00 1,283.00 1,285.50 74.3K
09:05 1,287.00 1,291.00 1,287.00 1,291.00 27.2K
09:10 1,290.00 1,293.00 1,290.00 1,293.00 36.3K
09:15 1,294.00 1,296.00 1,293.00 1,294.50 23.2K
09:20 1,295.50 1,296.50 1,294.50 1,294.50 10.7K
09:25 1,295.00 1,295.50 1,293.50 1,294.50 11.8K
09:30 1,294.50 1,295.00 1,293.50 1,294.00 6.8K
09:35 1,294.00 1,295.50 1,293.50 1,295.00 9.5K
09:40 1,295.00 1,296.00 1,294.50 1,294.50 8.6K
09:45 1,295.00 1,295.50 1,292.00 1,295.50 28.9K
09:50 1,296.50 1,296.50 1,293.50 1,293.50 12.2K
09:55 1,293.50 1,296.00 1,293.50 1,296.00 7.2K
10:00 1,296.00 1,297.50 1,296.00 1,297.50 12.0K
10:05 1,297.50 1,299.50 1,297.00 1,299.50 41.7K
10:10 1,300.50 1,301.00 1,299.50 1,300.00 38.6K
10:15 1,300.00 1,300.50 1,298.00 1,298.00 10.1K
10:20 1,298.50 1,299.00 1,298.00 1,298.00 8.2K
10:25 1,298.00 1,298.50 1,298.00 1,298.00 10.1K
10:30 1,298.50 1,303.50 1,298.50 1,303.50 22.8K
10:35 1,303.50 1,307.00 1,303.00 1,306.00 23.9K
10:40 1,306.00 1,306.00 1,305.00 1,305.50 7.0K
10:45 1,305.00 1,305.50 1,303.50 1,305.50 27.0K
10:50 1,305.50 1,307.00 1,305.50 1,307.00 3.6K
10:55 1,307.50 1,308.50 1,307.00 1,308.00 8.4K
11:00 1,307.50 1,307.50 1,307.00 1,307.00 4.3K
11:05 1,307.00 1,307.00 1,305.50 1,305.50 9.3K
11:10 1,305.50 1,307.00 1,305.00 1,306.50 4.4K
11:15 1,307.00 1,307.00 1,305.00 1,305.50 9.4K
11:20 1,305.50 1,305.50 1,305.50 1,305.50 1.7K
11:25 1,305.50 1,306.50 1,305.00 1,306.00 12.2K
11:30 1,305.00 1,305.00 1,305.00 1,305.00 27.9K
12:30 1,305.00 1,306.50 1,302.50 1,303.50 53.7K
12:35 1,303.00 1,303.50 1,302.50 1,303.50 9.0K
12:40 1,304.00 1,305.50 1,303.50 1,305.00 11.8K
12:45 1,305.00 1,305.00 1,303.00 1,303.00 6.8K
12:50 1,303.50 1,306.50 1,303.50 1,306.50 4.9K
12:55 1,306.50 1,309.50 1,306.50 1,309.00 30.0K
13:00 1,308.00 1,310.00 1,307.50 1,308.50 19.3K
13:05 1,308.50 1,309.00 1,308.50 1,309.00 0.9K
13:10 1,309.00 1,309.50 1,309.00 1,309.00 8.5K
13:15 1,309.00 1,309.00 1,308.50 1,308.50 2.7K
13:20 1,308.00 1,309.50 1,308.00 1,309.00 10.2K
13:25 1,309.00 1,309.50 1,308.00 1,308.50 8.2K
13:30 1,309.00 1,309.00 1,308.50 1,308.50 2.5K
13:35 1,308.50 1,308.50 1,307.00 1,307.00 27.2K
13:40 1,307.50 1,307.50 1,306.50 1,306.50 10.5K
13:45 1,306.50 1,307.00 1,306.50 1,307.00 2.6K
13:50 1,307.50 1,307.50 1,306.50 1,307.50 13.6K
13:55 1,308.00 1,308.50 1,307.50 1,308.50 7.4K
14:00 1,308.50 1,309.00 1,308.00 1,308.00 12.3K
14:05 1,308.50 1,311.00 1,308.50 1,311.00 46.6K
14:10 1,311.00 1,312.00 1,311.00 1,312.00 5.2K
14:15 1,312.00 1,312.00 1,310.00 1,310.00 10.0K
14:20 1,310.00 1,310.50 1,308.50 1,310.00 9.6K
14:25 1,310.00 1,310.00 1,310.00 1,310.00 2.7K
14:30 1,310.00 1,310.50 1,310.00 1,310.00 5.2K
14:35 1,310.00 1,310.50 1,309.00 1,309.00 10.0K
14:40 1,309.00 1,311.00 1,309.00 1,311.00 6.9K
14:45 1,310.50 1,310.50 1,309.50 1,310.00 9.1K
14:50 1,310.00 1,310.00 1,308.00 1,308.00 13.4K
14:55 1,308.00 1,308.50 1,308.00 1,308.50 4.9K
15:00 1,308.00 1,308.00 1,307.00 1,307.50 11.5K
15:05 1,307.50 1,308.50 1,306.50 1,307.00 14.6K
15:10 1,307.50 1,308.00 1,307.00 1,308.00 8.5K
15:15 1,307.50 1,308.50 1,307.00 1,308.50 10.7K
15:20 1,308.50 1,308.50 1,307.50 1,308.50 10.4K
15:30 1,310.50 1,310.50 1,310.50 1,310.50 153.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし