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 1,518.50 1,528.00 1,518.50 1,526.50 138.1K
09:05 1,526.50 1,529.50 1,525.50 1,528.00 55.6K
09:10 1,528.00 1,529.00 1,526.50 1,529.00 29.1K
09:15 1,529.50 1,530.50 1,524.00 1,525.00 45.5K
09:20 1,525.50 1,525.50 1,524.00 1,524.50 11.3K
09:25 1,524.00 1,528.50 1,524.00 1,528.50 24.2K
09:30 1,527.50 1,528.00 1,525.50 1,526.50 18.6K
09:35 1,527.00 1,529.00 1,527.00 1,527.50 21.2K
09:40 1,527.00 1,528.50 1,527.00 1,527.50 16.3K
09:45 1,526.50 1,526.50 1,526.00 1,526.50 8.2K
09:50 1,526.00 1,528.50 1,526.00 1,528.50 15.1K
09:55 1,528.50 1,529.00 1,526.00 1,528.50 26.2K
10:00 1,528.50 1,529.00 1,528.00 1,529.00 24.0K
10:05 1,529.50 1,531.50 1,528.00 1,528.00 63.6K
10:10 1,529.00 1,530.50 1,529.00 1,530.50 24.3K
10:15 1,531.00 1,532.50 1,530.00 1,532.50 15.1K
10:20 1,533.00 1,534.50 1,531.50 1,534.50 10.5K
10:25 1,534.50 1,535.50 1,534.00 1,535.00 12.3K
10:30 1,534.00 1,534.50 1,532.50 1,534.50 10.4K
10:35 1,534.50 1,535.50 1,534.00 1,535.50 10.2K
10:40 1,535.00 1,536.00 1,534.50 1,536.00 14.4K
10:45 1,536.50 1,537.00 1,536.00 1,537.00 12.5K
10:50 1,537.00 1,537.00 1,533.00 1,533.50 16.8K
10:55 1,533.50 1,535.50 1,533.50 1,535.50 14.5K
11:00 1,535.00 1,535.00 1,533.00 1,533.00 8.5K
11:05 1,533.50 1,533.50 1,532.00 1,532.00 11.6K
11:10 1,532.50 1,533.00 1,532.50 1,533.00 4.8K
11:15 1,533.50 1,534.50 1,533.00 1,533.00 9.4K
11:20 1,533.00 1,533.00 1,531.00 1,533.00 14.9K
11:25 1,532.50 1,533.00 1,531.50 1,531.50 10.2K
11:30 1,532.50 1,532.50 1,532.50 1,532.50 1.4K
12:30 1,535.00 1,539.00 1,531.00 1,531.50 93.8K
12:35 1,531.50 1,533.50 1,531.50 1,533.00 11.1K
12:40 1,534.00 1,534.00 1,530.00 1,530.00 50.6K
12:45 1,529.50 1,529.50 1,525.00 1,525.00 11.7K
12:50 1,525.00 1,525.50 1,524.50 1,525.50 7.9K
12:55 1,525.00 1,526.00 1,524.50 1,525.50 9.1K
13:00 1,526.00 1,526.50 1,525.50 1,526.50 7.2K
13:05 1,527.00 1,527.00 1,526.00 1,526.50 28.3K
13:10 1,527.00 1,527.50 1,527.00 1,527.00 5.1K
13:15 1,526.50 1,527.00 1,526.00 1,526.50 3.9K
13:20 1,526.00 1,529.00 1,526.00 1,528.00 10.4K
13:25 1,529.00 1,529.00 1,527.00 1,527.50 6.3K
13:30 1,527.50 1,528.00 1,527.00 1,527.00 5.5K
13:35 1,526.50 1,526.50 1,526.00 1,526.00 11.4K
13:40 1,526.50 1,527.50 1,526.50 1,527.50 6.7K
13:45 1,528.00 1,529.00 1,528.00 1,529.00 6.4K
13:50 1,529.00 1,529.00 1,528.00 1,528.00 7.8K
13:55 1,528.50 1,530.50 1,528.50 1,530.50 9.4K
14:00 1,530.00 1,530.50 1,529.00 1,530.00 19.2K
14:05 1,528.50 1,530.00 1,528.00 1,528.00 17.1K
14:10 1,527.00 1,528.50 1,527.00 1,528.50 6.7K
14:15 1,528.50 1,529.00 1,528.00 1,529.00 8.0K
14:20 1,529.00 1,529.00 1,527.50 1,527.50 9.9K
14:25 1,527.50 1,528.50 1,527.50 1,528.00 7.6K
14:30 1,528.00 1,528.50 1,526.50 1,526.50 7.6K
14:35 1,527.00 1,528.00 1,527.00 1,528.00 5.7K
14:40 1,528.00 1,529.50 1,527.50 1,529.50 11.1K
14:45 1,529.00 1,529.00 1,528.00 1,528.50 6.8K
14:50 1,528.00 1,529.00 1,527.50 1,528.00 16.2K
14:55 1,528.00 1,529.50 1,528.00 1,528.50 15.6K
15:00 1,528.50 1,529.00 1,527.50 1,528.00 14.3K
15:05 1,527.00 1,528.50 1,527.00 1,528.00 6.3K
15:10 1,528.50 1,528.50 1,527.50 1,528.50 17.1K
15:15 1,529.00 1,529.00 1,527.00 1,527.00 12.2K
15:20 1,527.50 1,527.50 1,525.50 1,526.00 13.9K
15:30 1,530.00 1,530.00 1,530.00 1,530.00 229.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし