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 1,371.00 1,372.00 1,365.00 1,370.00 108.9K
09:05 1,369.50 1,370.50 1,364.00 1,366.50 54.3K
09:10 1,366.50 1,369.00 1,364.50 1,365.50 26.5K
09:15 1,365.50 1,365.50 1,363.00 1,363.50 19.3K
09:20 1,363.50 1,366.50 1,363.50 1,366.50 16.4K
09:25 1,366.00 1,368.00 1,366.00 1,367.50 16.7K
09:30 1,367.00 1,368.00 1,364.50 1,366.00 43.0K
09:35 1,366.50 1,369.00 1,365.00 1,367.00 12.7K
09:40 1,367.50 1,367.50 1,365.00 1,366.50 9.0K
09:45 1,366.50 1,366.50 1,363.00 1,365.50 28.4K
09:50 1,365.00 1,366.00 1,364.00 1,364.50 24.7K
09:55 1,366.00 1,366.50 1,364.50 1,366.00 14.0K
10:00 1,366.00 1,368.00 1,365.50 1,368.00 17.2K
10:05 1,367.50 1,370.00 1,367.00 1,370.00 13.1K
10:10 1,370.50 1,371.00 1,367.50 1,368.00 28.7K
10:15 1,367.50 1,367.50 1,366.00 1,366.50 4.0K
10:20 1,366.50 1,366.50 1,364.50 1,365.50 12.3K
10:25 1,365.50 1,367.50 1,365.50 1,367.00 5.7K
10:30 1,367.50 1,367.50 1,365.00 1,365.50 46.5K
10:35 1,366.00 1,368.00 1,366.00 1,366.50 27.1K
10:40 1,366.50 1,366.50 1,365.00 1,365.50 26.5K
10:45 1,366.00 1,371.00 1,366.00 1,370.50 22.7K
10:50 1,370.50 1,371.50 1,366.50 1,366.50 14.9K
10:55 1,366.50 1,366.50 1,365.50 1,365.50 4.9K
11:00 1,365.50 1,366.00 1,365.00 1,365.00 6.9K
11:05 1,365.50 1,365.50 1,362.50 1,363.00 27.7K
11:10 1,363.00 1,364.00 1,360.50 1,364.00 26.7K
11:15 1,364.00 1,366.50 1,363.50 1,366.50 13.1K
11:20 1,366.50 1,367.50 1,366.00 1,367.00 2.8K
11:25 1,367.00 1,368.00 1,366.00 1,367.50 19.7K
11:30 1,369.00 1,369.00 1,369.00 1,369.00 24.7K
12:30 1,368.00 1,373.00 1,368.00 1,371.50 45.9K
12:35 1,372.00 1,372.50 1,369.50 1,370.50 15.6K
12:40 1,371.00 1,371.50 1,371.00 1,371.50 5.5K
12:45 1,371.50 1,375.50 1,371.50 1,374.50 13.1K
12:50 1,375.00 1,375.00 1,373.50 1,374.00 12.1K
12:55 1,374.00 1,374.50 1,373.00 1,373.50 8.0K
13:00 1,374.00 1,374.00 1,373.00 1,373.00 10.2K
13:05 1,372.50 1,374.00 1,372.50 1,374.00 5.2K
13:10 1,374.50 1,374.50 1,372.00 1,372.00 12.8K
13:15 1,372.50 1,372.50 1,371.00 1,371.00 6.0K
13:20 1,371.00 1,373.50 1,371.00 1,373.00 15.4K
13:25 1,373.50 1,373.50 1,372.50 1,373.50 7.6K
13:30 1,372.50 1,373.50 1,371.00 1,371.50 8.5K
13:35 1,371.50 1,372.50 1,371.50 1,371.50 8.4K
13:40 1,371.00 1,371.50 1,369.50 1,370.00 5.3K
13:45 1,370.50 1,373.00 1,370.50 1,373.00 6.5K
13:50 1,373.00 1,373.00 1,372.00 1,372.50 5.2K
13:55 1,372.00 1,373.50 1,372.00 1,373.50 4.5K
14:00 1,373.50 1,374.50 1,373.00 1,373.50 11.9K
14:05 1,373.50 1,374.00 1,370.50 1,371.50 25.7K
14:10 1,371.50 1,372.50 1,371.50 1,372.00 3.5K
14:15 1,372.00 1,373.50 1,372.00 1,373.00 10.8K
14:20 1,373.00 1,373.50 1,372.00 1,372.00 11.3K
14:25 1,372.50 1,373.50 1,372.50 1,373.00 7.4K
14:30 1,373.00 1,374.50 1,373.00 1,374.00 13.3K
14:35 1,374.00 1,374.00 1,372.00 1,372.00 6.9K
14:40 1,372.00 1,372.50 1,371.50 1,372.50 5.9K
14:45 1,372.50 1,373.00 1,372.00 1,372.00 4.8K
14:50 1,372.50 1,372.50 1,371.50 1,372.50 9.0K
14:55 1,373.00 1,373.50 1,372.50 1,373.00 3.4K
15:00 1,373.00 1,373.50 1,372.50 1,373.00 6.5K
15:05 1,373.00 1,373.50 1,372.50 1,373.50 5.5K
15:10 1,373.00 1,373.50 1,372.50 1,372.50 7.9K
15:15 1,372.50 1,373.00 1,372.00 1,372.00 10.4K
15:20 1,372.00 1,373.00 1,371.50 1,372.50 13.1K
15:30 1,374.50 1,374.50 1,374.50 1,374.50 231.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし