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 1,289.00 1,290.50 1,286.50 1,286.50 87.2K
09:05 1,286.00 1,291.50 1,285.00 1,291.50 16.2K
09:10 1,290.50 1,293.50 1,288.50 1,293.50 17.0K
09:15 1,294.00 1,294.50 1,292.50 1,293.00 8.6K
09:20 1,292.50 1,293.50 1,292.00 1,293.50 5.9K
09:25 1,293.00 1,295.50 1,292.50 1,294.50 14.4K
09:30 1,294.50 1,296.50 1,294.50 1,294.50 5.3K
09:35 1,294.50 1,295.00 1,294.00 1,294.00 4.2K
09:40 1,293.50 1,296.00 1,293.50 1,296.00 5.0K
09:45 1,296.50 1,297.00 1,296.50 1,296.50 2.8K
09:50 1,297.00 1,298.00 1,296.50 1,296.50 3.5K
09:55 1,296.00 1,296.00 1,294.00 1,295.00 17.3K
10:00 1,295.50 1,299.00 1,295.50 1,298.50 14.1K
10:05 1,298.50 1,303.00 1,298.50 1,298.50 24.4K
10:10 1,299.00 1,300.50 1,299.00 1,300.00 7.2K
10:15 1,300.00 1,300.50 1,299.50 1,300.50 8.2K
10:20 1,300.50 1,302.50 1,300.50 1,302.00 12.0K
10:25 1,301.50 1,303.00 1,301.50 1,303.00 12.6K
10:30 1,303.50 1,305.00 1,303.50 1,303.50 6.5K
10:35 1,303.50 1,305.00 1,303.50 1,304.50 14.2K
10:40 1,304.50 1,305.50 1,304.00 1,305.50 4.2K
10:45 1,305.50 1,306.50 1,304.00 1,304.00 14.9K
10:50 1,303.50 1,304.00 1,303.00 1,304.00 2.7K
10:55 1,304.00 1,304.00 1,303.50 1,303.50 3.9K
11:00 1,302.50 1,303.50 1,302.50 1,303.50 2.2K
11:05 1,303.50 1,304.50 1,303.50 1,304.50 2.0K
11:10 1,304.00 1,305.00 1,304.00 1,305.00 2.2K
11:15 1,305.00 1,306.00 1,305.00 1,306.00 2.6K
11:20 1,305.50 1,305.50 1,305.00 1,305.50 1.5K
11:25 1,305.50 1,306.00 1,305.50 1,305.50 1.8K
11:30 1,305.50 1,305.50 1,305.50 1,305.50 0.6K
12:30 1,305.50 1,306.00 1,302.00 1,302.50 24.9K
12:35 1,303.00 1,303.00 1,301.50 1,301.50 2.9K
12:40 1,301.50 1,302.50 1,301.00 1,302.00 7.5K
12:45 1,302.00 1,303.00 1,302.00 1,302.50 3.3K
12:50 1,302.50 1,303.50 1,299.50 1,299.50 36.0K
12:55 1,300.00 1,300.00 1,299.00 1,299.50 12.2K
13:00 1,299.50 1,303.00 1,299.50 1,302.50 20.0K
13:05 1,302.50 1,304.00 1,302.50 1,303.00 11.3K
13:10 1,303.00 1,303.00 1,302.00 1,302.00 7.9K
13:15 1,302.00 1,302.50 1,301.00 1,301.00 5.3K
13:20 1,301.00 1,301.00 1,300.50 1,300.50 3.9K
13:25 1,301.00 1,301.50 1,300.50 1,301.00 4.4K
13:30 1,302.00 1,302.50 1,301.00 1,301.50 10.3K
13:35 1,302.00 1,302.00 1,301.50 1,302.00 6.4K
13:40 1,302.00 1,302.00 1,301.50 1,301.50 2.4K
13:45 1,301.50 1,302.50 1,301.50 1,302.00 3.7K
13:50 1,302.00 1,303.00 1,302.00 1,303.00 5.4K
13:55 1,303.00 1,303.00 1,302.50 1,302.50 3.5K
14:00 1,303.00 1,303.00 1,302.50 1,302.50 3.7K
14:05 1,302.50 1,303.00 1,302.50 1,302.50 4.0K
14:10 1,303.00 1,303.00 1,302.00 1,302.50 9.2K
14:15 1,302.50 1,303.50 1,302.50 1,303.50 3.9K
14:20 1,303.50 1,304.50 1,303.50 1,304.50 6.0K
14:25 1,304.50 1,305.00 1,304.50 1,305.00 2.6K
14:30 1,305.00 1,305.00 1,305.00 1,305.00 4.2K
14:35 1,305.00 1,305.00 1,304.50 1,304.50 3.3K
14:40 1,305.00 1,305.50 1,304.50 1,305.00 4.3K
14:45 1,305.50 1,305.50 1,304.50 1,304.50 4.7K
14:50 1,304.50 1,306.00 1,304.50 1,305.50 8.4K
14:55 1,305.00 1,305.50 1,305.00 1,305.00 1.4K
15:00 1,305.00 1,306.00 1,305.00 1,306.00 8.8K
15:05 1,306.50 1,307.50 1,306.50 1,307.00 8.7K
15:10 1,307.50 1,307.50 1,307.00 1,307.00 2.6K
15:15 1,307.00 1,308.50 1,307.00 1,308.00 10.6K
15:20 1,307.50 1,308.50 1,307.50 1,308.50 5.5K
15:30 1,312.00 1,312.00 1,312.00 1,312.00 140.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし