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 1,499.50 1,503.00 1,499.00 1,500.50 66.3K
09:05 1,500.50 1,505.50 1,500.50 1,502.00 34.8K
09:10 1,502.00 1,502.50 1,497.50 1,498.50 18.4K
09:15 1,498.50 1,499.50 1,497.50 1,498.00 14.9K
09:20 1,498.00 1,502.50 1,498.00 1,501.00 7.6K
09:25 1,501.50 1,503.00 1,500.50 1,503.00 8.0K
09:30 1,502.50 1,502.50 1,498.50 1,502.00 17.1K
09:35 1,502.50 1,505.50 1,501.50 1,505.00 46.2K
09:40 1,505.50 1,509.00 1,505.00 1,508.00 15.1K
09:45 1,508.50 1,509.00 1,507.50 1,508.00 14.0K
09:50 1,508.00 1,509.00 1,507.50 1,509.00 25.6K
09:55 1,509.00 1,509.00 1,507.00 1,508.00 17.1K
10:00 1,507.50 1,508.50 1,506.50 1,507.00 15.0K
10:05 1,508.00 1,509.00 1,507.00 1,509.00 21.7K
10:10 1,508.50 1,508.50 1,504.50 1,505.50 19.8K
10:15 1,505.50 1,508.00 1,505.50 1,508.00 14.4K
10:20 1,508.00 1,508.50 1,508.00 1,508.50 2.6K
10:25 1,508.00 1,508.50 1,507.00 1,507.00 9.6K
10:30 1,507.50 1,512.00 1,507.50 1,511.00 34.4K
10:35 1,511.00 1,511.50 1,510.00 1,510.00 12.1K
10:40 1,510.50 1,511.00 1,509.50 1,511.00 18.2K
10:45 1,512.00 1,513.50 1,511.00 1,513.50 18.1K
10:50 1,513.50 1,514.00 1,510.50 1,510.50 53.7K
10:55 1,510.00 1,510.00 1,508.50 1,508.50 4.2K
11:00 1,508.50 1,508.50 1,507.50 1,508.50 7.6K
11:05 1,508.00 1,509.00 1,508.00 1,508.50 20.7K
11:10 1,508.50 1,512.50 1,508.50 1,512.50 12.9K
11:15 1,513.00 1,514.00 1,513.00 1,514.00 6.7K
11:20 1,513.50 1,513.50 1,513.00 1,513.50 8.6K
11:25 1,513.00 1,513.50 1,513.00 1,513.50 4.7K
11:30 1,512.50 1,512.50 1,512.50 1,512.50 1.9K
12:30 1,512.00 1,515.00 1,511.50 1,513.00 62.0K
12:35 1,513.50 1,513.50 1,511.50 1,512.50 24.0K
12:40 1,513.00 1,513.50 1,510.50 1,511.50 19.5K
12:45 1,511.50 1,512.50 1,511.00 1,512.00 8.0K
12:50 1,512.00 1,512.50 1,511.50 1,512.00 10.2K
12:55 1,512.50 1,512.50 1,510.50 1,511.50 9.2K
13:00 1,511.50 1,512.00 1,511.50 1,512.00 11.9K
13:05 1,512.00 1,512.50 1,511.00 1,511.50 7.4K
13:10 1,511.00 1,511.50 1,511.00 1,511.50 6.2K
13:15 1,511.50 1,512.00 1,511.00 1,511.00 7.7K
13:20 1,511.00 1,511.00 1,509.00 1,510.00 15.5K
13:25 1,510.50 1,510.50 1,509.50 1,510.50 4.4K
13:30 1,510.50 1,511.00 1,510.50 1,510.50 8.4K
13:35 1,510.50 1,511.00 1,510.00 1,511.00 5.1K
13:40 1,511.00 1,511.00 1,510.00 1,510.50 8.7K
13:45 1,511.00 1,511.00 1,511.00 1,511.00 1.9K
13:50 1,510.50 1,511.50 1,510.50 1,511.50 15.8K
13:55 1,512.00 1,512.00 1,511.00 1,511.00 3.5K
14:00 1,511.50 1,513.00 1,511.50 1,512.50 19.0K
14:05 1,512.00 1,512.00 1,510.50 1,511.00 11.4K
14:10 1,511.50 1,512.00 1,511.50 1,512.00 2.3K
14:15 1,512.00 1,513.00 1,511.50 1,513.00 8.3K
14:20 1,512.50 1,513.50 1,511.00 1,511.00 16.9K
14:25 1,511.50 1,511.50 1,511.00 1,511.00 1.8K
14:30 1,511.50 1,514.00 1,511.50 1,514.00 63.5K
14:35 1,513.50 1,514.00 1,512.50 1,512.50 8.2K
14:40 1,513.50 1,513.50 1,513.00 1,513.00 3.3K
14:45 1,513.00 1,513.00 1,509.50 1,510.00 50.0K
14:50 1,509.50 1,510.50 1,509.50 1,510.50 6.0K
14:55 1,511.00 1,511.00 1,510.00 1,510.00 10.1K
15:00 1,510.50 1,513.00 1,510.00 1,513.00 19.0K
15:05 1,513.00 1,516.00 1,513.00 1,514.50 31.9K
15:10 1,515.00 1,515.00 1,515.00 1,515.00 5.9K
15:15 1,515.00 1,515.50 1,514.50 1,514.50 12.6K
15:20 1,515.50 1,516.00 1,512.00 1,512.00 18.4K
15:30 1,511.50 1,511.50 1,511.50 1,511.50 158.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし