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 1,449.50 1,453.00 1,439.50 1,452.00 223.2K
09:05 1,452.50 1,453.00 1,444.00 1,445.50 32.9K
09:10 1,446.00 1,446.00 1,439.50 1,440.00 23.0K
09:15 1,439.00 1,440.50 1,438.00 1,439.50 15.2K
09:20 1,439.00 1,441.00 1,437.00 1,438.50 23.1K
09:25 1,438.50 1,440.50 1,438.00 1,440.00 9.5K
09:30 1,440.00 1,445.50 1,439.50 1,445.50 68.0K
09:35 1,445.50 1,445.50 1,443.50 1,443.50 37.6K
09:40 1,444.50 1,445.00 1,443.50 1,445.00 7.3K
09:45 1,445.00 1,445.50 1,442.50 1,442.50 7.4K
09:50 1,442.50 1,444.50 1,442.00 1,444.50 13.4K
09:55 1,444.00 1,444.00 1,443.00 1,443.50 4.8K
10:00 1,443.00 1,443.00 1,440.50 1,440.50 10.2K
10:05 1,440.50 1,441.50 1,439.50 1,441.50 15.1K
10:10 1,440.50 1,441.00 1,440.00 1,440.50 5.9K
10:15 1,440.50 1,440.50 1,440.00 1,440.50 2.6K
10:20 1,441.00 1,441.00 1,438.50 1,439.50 26.9K
10:25 1,439.50 1,439.50 1,439.00 1,439.00 9.0K
10:30 1,439.00 1,440.50 1,439.00 1,439.50 4.9K
10:35 1,439.00 1,439.50 1,438.00 1,439.50 11.4K
10:40 1,440.00 1,440.00 1,438.50 1,438.50 2.5K
10:45 1,438.50 1,440.00 1,438.50 1,440.00 6.4K
10:50 1,440.00 1,442.00 1,440.00 1,440.00 22.6K
10:55 1,441.00 1,441.00 1,440.50 1,440.50 4.9K
11:00 1,441.00 1,441.00 1,438.00 1,440.50 14.2K
11:05 1,440.00 1,441.50 1,439.50 1,441.50 6.8K
11:10 1,441.50 1,441.50 1,440.50 1,441.00 8.1K
11:15 1,441.00 1,443.50 1,441.00 1,443.50 9.4K
11:20 1,444.00 1,445.00 1,443.00 1,444.50 11.7K
11:25 1,444.50 1,445.00 1,443.50 1,444.50 16.8K
11:30 1,444.00 1,444.00 1,444.00 1,444.00 0.3K
12:30 1,444.00 1,444.00 1,441.50 1,442.00 40.7K
12:35 1,441.50 1,441.50 1,439.00 1,440.00 15.8K
12:40 1,440.50 1,441.00 1,439.00 1,440.00 10.6K
12:45 1,440.00 1,441.00 1,439.50 1,441.00 8.9K
12:50 1,441.00 1,441.50 1,441.00 1,441.00 3.2K
12:55 1,441.00 1,441.00 1,440.00 1,440.50 11.8K
13:00 1,440.50 1,442.50 1,440.50 1,442.50 19.4K
13:05 1,442.00 1,442.50 1,441.00 1,441.50 6.5K
13:10 1,441.50 1,441.50 1,440.50 1,441.50 8.3K
13:15 1,441.50 1,441.50 1,441.00 1,441.50 3.8K
13:20 1,441.50 1,442.00 1,440.50 1,442.00 6.7K
13:25 1,442.00 1,442.00 1,441.50 1,441.50 4.5K
13:30 1,442.00 1,442.00 1,441.50 1,441.50 5.9K
13:35 1,441.50 1,442.00 1,441.50 1,441.50 5.1K
13:40 1,441.50 1,441.50 1,440.00 1,440.00 6.2K
13:45 1,440.00 1,440.00 1,439.50 1,439.50 11.7K
13:50 1,439.50 1,439.50 1,438.00 1,438.50 11.7K
13:55 1,438.50 1,438.50 1,438.00 1,438.00 17.4K
14:00 1,437.50 1,438.50 1,437.50 1,438.00 3.6K
14:05 1,438.00 1,438.00 1,436.00 1,436.50 29.3K
14:10 1,436.00 1,436.50 1,435.50 1,435.50 15.0K
14:15 1,435.50 1,436.00 1,435.50 1,435.50 6.5K
14:20 1,436.00 1,436.00 1,434.50 1,435.50 23.8K
14:25 1,435.50 1,435.50 1,434.50 1,434.50 11.8K
14:30 1,435.00 1,436.00 1,435.00 1,435.00 12.0K
14:35 1,435.50 1,435.50 1,434.00 1,434.00 6.4K
14:40 1,434.00 1,436.00 1,434.00 1,435.50 18.1K
14:45 1,436.00 1,436.00 1,435.50 1,436.00 16.2K
14:50 1,436.00 1,436.50 1,435.50 1,436.00 7.5K
14:55 1,436.50 1,437.00 1,436.50 1,436.50 6.4K
15:00 1,437.00 1,437.50 1,436.00 1,437.00 24.0K
15:05 1,437.50 1,437.50 1,436.50 1,437.00 9.1K
15:10 1,437.00 1,437.00 1,436.00 1,436.50 11.8K
15:15 1,436.00 1,436.00 1,435.00 1,435.50 18.7K
15:20 1,435.00 1,436.50 1,435.00 1,435.50 13.7K
15:30 1,434.50 1,434.50 1,434.50 1,434.50 162.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし