インフロニア・ホールディングス株式会社 (5076)

5076
🏛️ 日本 →
1,666.50
最終更新: 2025-10-03
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 1,385.00 1,385.00 1,376.50 1,382.50 161.1K
09:05 1,383.50 1,391.50 1,383.50 1,390.50 68.8K
09:10 1,389.50 1,390.00 1,383.50 1,385.00 27.3K
09:15 1,386.00 1,388.00 1,385.00 1,386.00 25.7K
09:20 1,385.50 1,387.50 1,382.00 1,386.00 44.6K
09:25 1,385.50 1,388.00 1,385.50 1,386.50 19.8K
09:30 1,385.50 1,386.50 1,384.50 1,385.00 12.2K
09:35 1,385.00 1,385.00 1,383.00 1,384.50 17.4K
09:40 1,384.00 1,384.50 1,382.50 1,383.50 13.8K
09:45 1,383.00 1,384.50 1,381.50 1,384.00 24.1K
09:50 1,384.50 1,384.50 1,383.50 1,384.00 7.1K
09:55 1,384.50 1,385.00 1,383.50 1,384.00 16.2K
10:00 1,384.00 1,385.00 1,381.50 1,385.00 22.0K
10:05 1,384.50 1,386.00 1,384.50 1,385.00 32.2K
10:10 1,385.50 1,387.00 1,382.50 1,383.00 21.0K
10:15 1,383.00 1,383.00 1,382.00 1,382.00 13.8K
10:20 1,381.50 1,382.50 1,380.50 1,380.50 15.5K
10:25 1,379.00 1,380.50 1,379.00 1,380.50 57.4K
10:30 1,380.50 1,382.50 1,380.50 1,382.50 12.3K
10:35 1,383.00 1,384.00 1,382.00 1,382.50 16.4K
10:40 1,383.00 1,383.00 1,381.50 1,381.50 11.8K
10:45 1,381.50 1,382.50 1,381.50 1,381.50 23.3K
10:50 1,381.00 1,383.50 1,381.00 1,383.50 44.2K
10:55 1,383.50 1,383.50 1,381.50 1,381.50 13.0K
11:00 1,382.00 1,382.00 1,381.00 1,382.00 6.8K
11:05 1,383.00 1,384.50 1,383.00 1,384.50 19.7K
11:10 1,384.50 1,386.00 1,384.00 1,386.00 13.8K
11:15 1,385.50 1,386.00 1,384.50 1,384.50 4.1K
11:20 1,384.50 1,385.50 1,384.50 1,385.50 17.1K
11:25 1,385.00 1,385.00 1,383.50 1,384.00 9.3K
11:30 1,384.00 1,384.00 1,384.00 1,384.00 0.3K
12:30 1,383.00 1,384.00 1,380.50 1,382.00 50.9K
12:35 1,382.50 1,383.00 1,381.00 1,381.00 23.9K
12:40 1,381.00 1,381.50 1,380.00 1,381.00 23.5K
12:45 1,381.00 1,383.00 1,381.00 1,383.00 9.8K
12:50 1,382.50 1,383.00 1,381.00 1,382.00 13.8K
12:55 1,382.00 1,384.00 1,382.00 1,382.50 13.8K
13:00 1,383.00 1,383.00 1,381.50 1,381.50 11.3K
13:05 1,381.50 1,382.00 1,380.50 1,381.50 10.8K
13:10 1,382.00 1,382.00 1,381.50 1,381.50 2.3K
13:15 1,381.50 1,382.50 1,381.00 1,382.00 11.0K
13:20 1,382.00 1,382.00 1,380.50 1,381.00 14.3K
13:25 1,382.00 1,384.00 1,381.50 1,383.00 17.2K
13:30 1,383.50 1,384.50 1,383.00 1,384.50 7.1K
13:35 1,385.00 1,386.00 1,384.50 1,385.50 26.0K
13:40 1,385.50 1,386.00 1,384.00 1,384.00 12.6K
13:45 1,384.00 1,384.00 1,383.50 1,384.00 2.4K
13:50 1,384.50 1,384.50 1,383.50 1,384.00 7.9K
13:55 1,383.50 1,384.00 1,383.00 1,383.00 6.5K
14:00 1,383.50 1,386.00 1,383.00 1,386.00 17.6K
14:05 1,386.50 1,387.00 1,385.00 1,385.50 11.4K
14:10 1,385.00 1,386.00 1,384.00 1,385.00 13.0K
14:15 1,386.00 1,386.00 1,383.50 1,383.50 15.2K
14:20 1,384.00 1,384.00 1,381.50 1,382.50 37.6K
14:25 1,382.50 1,385.50 1,382.50 1,385.50 13.8K
14:30 1,385.50 1,386.00 1,383.00 1,383.50 15.4K
14:35 1,383.50 1,384.00 1,383.00 1,383.50 5.2K
14:40 1,383.00 1,383.50 1,382.00 1,382.00 7.9K
14:45 1,382.50 1,383.00 1,382.00 1,382.50 9.8K
14:50 1,382.50 1,382.50 1,381.00 1,381.50 7.0K
14:55 1,381.00 1,381.00 1,380.50 1,380.50 4.5K
15:00 1,381.50 1,381.50 1,379.50 1,380.00 22.6K
15:05 1,380.50 1,382.00 1,380.00 1,381.50 16.6K
15:10 1,382.00 1,383.00 1,381.50 1,383.00 12.4K
15:15 1,382.50 1,383.00 1,381.50 1,382.50 39.9K
15:20 1,382.50 1,383.50 1,382.50 1,383.00 17.3K
15:30 1,384.50 1,384.50 1,384.50 1,384.50 251.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし