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 1,339.50 1,349.50 1,339.50 1,347.00 148.3K
09:05 1,348.50 1,349.50 1,346.00 1,346.50 30.0K
09:10 1,346.50 1,353.00 1,346.50 1,349.00 77.0K
09:15 1,347.00 1,353.50 1,347.00 1,352.00 36.9K
09:20 1,351.50 1,354.50 1,351.00 1,354.50 12.2K
09:25 1,354.50 1,357.00 1,353.00 1,354.50 32.0K
09:30 1,354.50 1,356.00 1,354.00 1,354.50 44.1K
09:35 1,355.00 1,357.00 1,354.50 1,356.00 32.3K
09:40 1,356.00 1,356.50 1,352.00 1,352.00 17.3K
09:45 1,352.00 1,355.50 1,352.00 1,355.00 18.3K
09:50 1,355.00 1,355.50 1,354.50 1,355.50 11.0K
09:55 1,353.50 1,355.00 1,352.00 1,354.00 38.2K
10:00 1,357.00 1,384.50 1,340.50 1,378.50 530.6K
10:05 1,376.00 1,381.00 1,367.00 1,377.00 189.4K
10:10 1,377.00 1,382.00 1,374.00 1,378.00 123.8K
10:15 1,379.00 1,384.50 1,371.50 1,372.00 109.0K
10:20 1,372.50 1,372.50 1,364.00 1,367.00 56.0K
10:25 1,366.50 1,367.00 1,360.00 1,363.00 45.8K
10:30 1,361.50 1,369.00 1,360.50 1,368.50 38.8K
10:35 1,368.50 1,372.00 1,367.00 1,369.50 30.8K
10:40 1,370.50 1,374.00 1,369.50 1,374.00 21.2K
10:45 1,375.00 1,375.50 1,370.00 1,370.00 18.4K
10:50 1,370.50 1,371.00 1,366.00 1,366.50 50.9K
10:55 1,367.00 1,369.50 1,365.50 1,369.00 48.1K
11:00 1,369.00 1,370.00 1,364.00 1,370.00 20.7K
11:05 1,370.50 1,374.50 1,370.50 1,373.50 27.1K
11:10 1,375.00 1,375.50 1,373.50 1,375.00 16.4K
11:15 1,375.50 1,376.00 1,373.00 1,375.50 25.6K
11:20 1,375.50 1,376.00 1,370.50 1,370.50 18.3K
11:25 1,371.50 1,373.50 1,371.00 1,371.50 14.7K
11:30 1,370.50 1,370.50 1,370.50 1,370.50 1.7K
12:30 1,369.00 1,369.00 1,356.50 1,357.00 85.7K
12:35 1,359.00 1,362.00 1,357.00 1,360.00 19.5K
12:40 1,359.50 1,364.00 1,358.50 1,360.00 34.7K
12:45 1,360.00 1,364.00 1,359.50 1,362.00 34.4K
12:50 1,363.00 1,364.00 1,360.00 1,360.00 24.6K
12:55 1,360.50 1,361.50 1,359.50 1,360.50 24.8K
13:00 1,361.00 1,363.00 1,360.00 1,360.50 24.3K
13:05 1,361.00 1,364.50 1,361.00 1,364.00 13.8K
13:10 1,363.50 1,364.00 1,361.00 1,362.00 22.6K
13:15 1,362.50 1,365.50 1,361.50 1,364.00 20.1K
13:20 1,364.00 1,365.00 1,361.50 1,363.00 30.1K
13:25 1,363.00 1,363.50 1,361.00 1,362.50 11.5K
13:30 1,362.50 1,369.00 1,362.50 1,365.50 51.1K
13:35 1,365.50 1,366.00 1,364.50 1,364.50 15.4K
13:40 1,365.50 1,366.00 1,363.00 1,364.50 16.7K
13:45 1,365.00 1,366.00 1,361.50 1,362.50 43.2K
13:50 1,362.50 1,363.00 1,362.00 1,362.50 13.5K
13:55 1,363.00 1,363.50 1,361.00 1,361.00 14.2K
14:00 1,361.00 1,362.00 1,358.00 1,358.00 26.4K
14:05 1,358.00 1,358.50 1,353.00 1,353.00 30.4K
14:10 1,351.50 1,357.00 1,351.00 1,355.50 63.7K
14:15 1,355.50 1,357.00 1,353.50 1,353.50 19.5K
14:20 1,353.00 1,354.50 1,351.50 1,354.00 25.9K
14:25 1,354.50 1,354.50 1,353.50 1,354.00 10.6K
14:30 1,353.50 1,354.50 1,352.50 1,353.00 24.4K
14:35 1,352.50 1,353.50 1,351.50 1,352.00 12.8K
14:40 1,352.00 1,352.50 1,351.50 1,352.00 11.8K
14:45 1,351.50 1,352.00 1,351.00 1,352.00 17.1K
14:50 1,352.50 1,352.50 1,350.50 1,351.00 16.5K
14:55 1,351.50 1,352.00 1,350.00 1,350.50 16.7K
15:00 1,350.50 1,352.50 1,350.00 1,351.50 38.5K
15:05 1,351.50 1,353.50 1,351.50 1,353.50 37.9K
15:10 1,354.50 1,357.50 1,354.50 1,357.50 27.5K
15:15 1,357.00 1,358.50 1,355.50 1,355.50 38.0K
15:20 1,355.50 1,357.00 1,355.00 1,355.50 42.2K
15:30 1,355.00 1,355.00 1,355.00 1,355.00 344.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし