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 1,413.50 1,415.50 1,413.00 1,414.00 91.6K
09:05 1,414.00 1,417.00 1,413.50 1,414.50 21.7K
09:10 1,414.50 1,417.00 1,414.50 1,417.00 14.5K
09:15 1,416.50 1,417.50 1,416.00 1,416.50 8.3K
09:20 1,417.00 1,418.50 1,417.00 1,417.00 11.3K
09:25 1,417.00 1,419.50 1,417.00 1,419.50 14.6K
09:30 1,420.50 1,423.50 1,419.50 1,423.00 11.5K
09:35 1,423.50 1,424.00 1,422.50 1,423.50 6.3K
09:40 1,423.00 1,423.50 1,422.00 1,423.50 7.2K
09:45 1,423.50 1,424.50 1,423.50 1,424.50 8.8K
09:50 1,425.00 1,425.00 1,423.00 1,424.00 11.7K
09:55 1,424.00 1,426.50 1,424.00 1,425.50 10.0K
10:00 1,426.00 1,428.50 1,426.00 1,426.50 9.1K
10:05 1,425.50 1,427.50 1,425.00 1,427.50 6.5K
10:10 1,427.00 1,427.00 1,426.50 1,427.00 2.3K
10:15 1,426.50 1,427.50 1,425.50 1,425.50 9.9K
10:20 1,424.50 1,426.00 1,424.50 1,426.00 10.8K
10:25 1,426.50 1,426.50 1,426.00 1,426.50 7.2K
10:30 1,425.50 1,426.00 1,424.50 1,425.00 8.2K
10:35 1,425.00 1,425.50 1,424.50 1,424.50 2.8K
10:40 1,425.00 1,425.00 1,424.00 1,424.50 14.3K
10:45 1,424.50 1,426.00 1,424.50 1,426.00 6.3K
10:50 1,426.00 1,426.00 1,425.00 1,425.00 3.6K
10:55 1,424.50 1,424.50 1,422.50 1,422.50 5.5K
11:00 1,423.00 1,423.00 1,422.50 1,422.50 3.6K
11:05 1,422.50 1,423.00 1,422.00 1,422.00 7.5K
11:10 1,422.50 1,423.00 1,421.50 1,421.50 5.8K
11:15 1,422.00 1,422.00 1,420.50 1,421.00 4.2K
11:20 1,421.00 1,422.00 1,420.00 1,420.00 7.4K
11:25 1,420.50 1,421.50 1,420.00 1,421.00 5.9K
11:30 1,421.50 1,421.50 1,421.50 1,421.50 1.3K
12:30 1,422.00 1,423.50 1,421.50 1,423.00 25.0K
12:35 1,422.50 1,424.00 1,422.00 1,423.50 16.5K
12:40 1,423.00 1,424.00 1,423.00 1,424.00 11.4K
12:45 1,424.00 1,424.50 1,423.50 1,423.50 5.2K
12:50 1,423.00 1,423.50 1,423.00 1,423.50 4.5K
12:55 1,424.00 1,424.00 1,423.00 1,424.00 5.7K
13:00 1,424.00 1,424.50 1,423.50 1,423.50 12.3K
13:05 1,423.50 1,423.50 1,423.00 1,423.50 8.1K
13:10 1,423.00 1,423.50 1,422.00 1,423.50 9.4K
13:15 1,423.50 1,423.50 1,423.50 1,423.50 2.8K
13:20 1,423.50 1,423.50 1,423.00 1,423.00 5.2K
13:25 1,422.50 1,424.50 1,422.50 1,424.50 17.3K
13:30 1,424.50 1,425.00 1,424.50 1,424.50 5.8K
13:35 1,424.50 1,425.00 1,424.50 1,424.50 3.5K
13:40 1,424.50 1,424.50 1,423.50 1,423.50 13.9K
13:45 1,423.50 1,424.00 1,423.50 1,423.50 6.0K
13:50 1,424.00 1,425.00 1,424.00 1,424.50 8.9K
13:55 1,424.50 1,425.00 1,424.50 1,425.00 5.5K
14:00 1,425.50 1,425.50 1,424.50 1,424.50 6.2K
14:05 1,425.00 1,425.00 1,423.00 1,423.00 9.9K
14:10 1,423.50 1,424.50 1,423.50 1,424.00 10.5K
14:15 1,423.50 1,424.00 1,422.50 1,422.50 4.1K
14:20 1,422.50 1,423.00 1,422.50 1,423.00 5.0K
14:25 1,423.50 1,423.50 1,423.50 1,423.50 5.1K
14:30 1,423.50 1,425.50 1,423.50 1,424.50 17.7K
14:35 1,424.50 1,424.50 1,424.00 1,424.50 6.5K
14:40 1,424.50 1,425.00 1,424.50 1,424.50 2.8K
14:45 1,425.00 1,425.00 1,424.50 1,424.50 2.2K
14:50 1,424.50 1,425.50 1,424.50 1,425.00 30.0K
14:55 1,424.50 1,425.00 1,424.50 1,424.50 2.4K
15:00 1,424.50 1,424.50 1,423.50 1,423.50 8.9K
15:05 1,423.50 1,424.50 1,423.50 1,424.50 8.4K
15:10 1,424.50 1,425.00 1,424.00 1,424.50 8.0K
15:15 1,424.50 1,424.50 1,424.00 1,424.50 7.1K
15:20 1,424.50 1,426.50 1,424.00 1,425.50 33.0K
15:30 1,423.50 1,423.50 1,423.50 1,423.50 124.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし