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 1,329.00 1,336.00 1,328.00 1,335.00 229.1K
09:05 1,335.50 1,336.00 1,333.50 1,334.00 48.3K
09:10 1,333.50 1,335.50 1,332.50 1,335.50 18.7K
09:15 1,336.00 1,340.00 1,336.00 1,340.00 71.1K
09:20 1,340.00 1,340.00 1,337.50 1,337.50 20.2K
09:25 1,338.00 1,339.50 1,337.50 1,339.50 11.9K
09:30 1,340.00 1,341.50 1,338.50 1,341.00 45.5K
09:35 1,341.00 1,343.00 1,341.00 1,343.00 12.0K
09:40 1,343.00 1,344.50 1,343.00 1,344.00 14.0K
09:45 1,343.50 1,344.50 1,341.50 1,342.50 15.5K
09:50 1,342.50 1,342.50 1,341.50 1,341.50 15.1K
09:55 1,341.00 1,343.00 1,340.50 1,342.50 10.1K
10:00 1,343.00 1,343.50 1,341.00 1,342.00 24.7K
10:05 1,342.50 1,345.50 1,342.00 1,344.50 33.3K
10:10 1,345.00 1,345.00 1,344.00 1,344.00 9.5K
10:15 1,343.50 1,346.00 1,343.50 1,345.00 7.2K
10:20 1,345.00 1,346.00 1,344.50 1,346.00 23.6K
10:25 1,346.00 1,346.50 1,345.50 1,346.00 6.4K
10:30 1,346.00 1,346.00 1,345.00 1,346.00 5.8K
10:35 1,346.50 1,347.50 1,346.50 1,347.00 11.8K
10:40 1,347.50 1,347.50 1,345.50 1,346.00 13.2K
10:45 1,346.50 1,347.00 1,345.50 1,347.00 7.8K
10:50 1,347.00 1,347.00 1,346.50 1,347.00 10.6K
10:55 1,347.00 1,347.00 1,343.50 1,343.50 13.2K
11:00 1,343.50 1,346.00 1,343.00 1,346.00 14.3K
11:05 1,346.00 1,346.50 1,344.50 1,345.00 8.9K
11:10 1,345.00 1,345.50 1,344.50 1,345.00 7.0K
11:15 1,345.50 1,347.00 1,345.50 1,346.00 10.0K
11:20 1,346.00 1,347.00 1,345.50 1,347.00 6.3K
11:25 1,347.50 1,348.00 1,345.00 1,345.50 13.0K
11:30 1,346.00 1,346.00 1,346.00 1,346.00 1.7K
12:30 1,345.00 1,345.50 1,341.00 1,341.00 78.4K
12:35 1,341.00 1,341.00 1,333.50 1,335.50 62.8K
12:40 1,335.50 1,336.00 1,333.50 1,333.50 19.7K
12:45 1,333.50 1,334.50 1,333.50 1,333.50 9.8K
12:50 1,333.50 1,334.50 1,332.50 1,333.00 16.3K
12:55 1,333.00 1,334.00 1,331.50 1,332.50 14.4K
13:00 1,332.50 1,333.00 1,330.00 1,332.50 28.5K
13:05 1,332.00 1,332.00 1,331.00 1,332.00 5.8K
13:10 1,332.50 1,333.00 1,332.00 1,332.00 9.4K
13:15 1,332.00 1,335.50 1,332.00 1,335.00 12.2K
13:20 1,334.50 1,334.50 1,332.50 1,332.50 6.8K
13:25 1,332.00 1,333.50 1,331.50 1,333.50 9.1K
13:30 1,333.50 1,333.50 1,333.00 1,333.50 5.0K
13:35 1,333.50 1,334.00 1,332.00 1,332.00 10.0K
13:40 1,332.50 1,333.00 1,332.00 1,333.00 10.8K
13:45 1,333.00 1,334.00 1,332.50 1,334.00 7.8K
13:50 1,334.50 1,335.50 1,334.50 1,335.00 14.6K
13:55 1,335.50 1,336.50 1,335.50 1,336.50 7.3K
14:00 1,336.00 1,336.50 1,335.00 1,335.50 12.7K
14:05 1,336.00 1,336.50 1,335.00 1,336.00 14.9K
14:10 1,336.00 1,338.50 1,335.50 1,337.50 63.3K
14:15 1,336.50 1,338.50 1,336.00 1,337.00 44.7K
14:20 1,336.50 1,339.00 1,336.50 1,339.00 21.6K
14:25 1,339.00 1,340.00 1,337.00 1,338.00 23.1K
14:30 1,338.50 1,340.00 1,338.50 1,340.00 20.0K
14:35 1,340.00 1,341.00 1,339.50 1,340.00 8.3K
14:40 1,339.50 1,340.50 1,339.50 1,339.50 9.3K
14:45 1,340.00 1,342.00 1,339.50 1,340.50 16.8K
14:50 1,340.50 1,341.00 1,339.50 1,339.50 10.3K
14:55 1,339.50 1,339.50 1,338.50 1,338.50 4.8K
15:00 1,338.50 1,339.50 1,338.00 1,339.50 16.9K
15:05 1,340.00 1,340.00 1,338.00 1,339.00 13.7K
15:10 1,338.50 1,340.00 1,338.50 1,339.50 20.3K
15:15 1,339.50 1,339.50 1,338.50 1,339.00 6.9K
15:20 1,339.00 1,340.50 1,339.00 1,340.50 13.4K
15:30 1,334.00 1,334.00 1,334.00 1,334.00 215.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし