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 1,538.00 1,539.50 1,524.50 1,525.00 96.8K
09:05 1,525.00 1,529.00 1,524.50 1,525.50 19.4K
09:10 1,525.50 1,529.50 1,525.00 1,529.50 23.1K
09:15 1,529.00 1,530.00 1,526.00 1,526.00 25.2K
09:20 1,527.50 1,530.50 1,524.00 1,524.00 17.2K
09:25 1,524.00 1,526.50 1,523.00 1,523.50 27.2K
09:30 1,523.50 1,523.50 1,520.00 1,521.00 24.8K
09:35 1,520.50 1,520.50 1,517.00 1,520.50 14.6K
09:40 1,520.00 1,520.50 1,518.50 1,520.50 20.5K
09:45 1,520.00 1,526.00 1,520.00 1,526.00 10.8K
09:50 1,525.00 1,526.50 1,524.00 1,526.50 14.8K
09:55 1,526.50 1,529.00 1,526.50 1,526.50 16.9K
10:00 1,526.00 1,530.00 1,526.00 1,528.50 18.0K
10:05 1,529.00 1,530.50 1,528.00 1,529.50 13.4K
10:10 1,529.50 1,530.00 1,526.50 1,526.50 12.5K
10:15 1,526.00 1,526.00 1,524.50 1,524.50 6.9K
10:20 1,524.50 1,524.50 1,520.50 1,522.50 22.1K
10:25 1,522.50 1,522.50 1,522.00 1,522.00 5.1K
10:30 1,522.00 1,522.50 1,520.50 1,521.00 9.6K
10:35 1,520.50 1,520.50 1,519.00 1,519.50 31.9K
10:40 1,519.50 1,520.50 1,519.00 1,519.50 9.0K
10:45 1,519.50 1,520.00 1,518.50 1,518.50 15.8K
10:50 1,518.50 1,519.50 1,518.50 1,519.50 6.3K
10:55 1,520.00 1,520.00 1,517.50 1,518.50 22.3K
11:00 1,518.50 1,519.00 1,516.00 1,516.00 21.0K
11:05 1,516.00 1,518.00 1,516.00 1,518.00 14.4K
11:10 1,518.50 1,520.50 1,518.50 1,520.50 6.0K
11:15 1,520.50 1,521.00 1,519.00 1,519.50 8.0K
11:20 1,520.00 1,521.50 1,519.50 1,521.50 4.9K
11:25 1,522.00 1,522.50 1,518.50 1,518.50 11.2K
11:30 1,519.00 1,519.00 1,519.00 1,519.00 1.2K
12:30 1,519.00 1,519.00 1,511.50 1,512.00 50.7K
12:35 1,512.00 1,513.00 1,512.00 1,512.00 9.1K
12:40 1,512.00 1,514.00 1,512.00 1,512.50 9.0K
12:45 1,512.00 1,514.00 1,512.00 1,512.00 5.8K
12:50 1,512.50 1,514.00 1,511.00 1,514.00 25.9K
12:55 1,513.50 1,516.00 1,513.50 1,516.00 6.9K
13:00 1,516.00 1,516.00 1,514.50 1,514.50 11.6K
13:05 1,514.50 1,514.50 1,511.50 1,512.50 8.8K
13:10 1,512.00 1,514.50 1,511.50 1,512.00 31.5K
13:15 1,511.50 1,511.50 1,510.50 1,511.00 21.2K
13:20 1,510.50 1,512.00 1,510.50 1,511.50 7.9K
13:25 1,511.00 1,511.50 1,511.00 1,511.50 0.9K
13:30 1,511.00 1,511.50 1,510.50 1,510.50 4.2K
13:35 1,511.00 1,513.00 1,510.50 1,513.00 7.0K
13:40 1,513.50 1,514.00 1,513.00 1,513.00 4.6K
13:45 1,513.00 1,513.00 1,512.00 1,512.00 1.9K
13:50 1,512.00 1,512.50 1,512.00 1,512.50 5.1K
13:55 1,512.00 1,512.00 1,512.00 1,512.00 1.1K
14:00 1,512.00 1,515.50 1,512.00 1,515.00 10.7K
14:05 1,514.50 1,514.50 1,511.00 1,511.00 20.0K
14:10 1,510.50 1,511.00 1,510.50 1,510.50 5.9K
14:15 1,511.00 1,511.50 1,510.50 1,511.50 4.5K
14:20 1,512.50 1,513.50 1,512.50 1,512.50 7.0K
14:25 1,513.00 1,513.50 1,512.50 1,512.50 5.1K
14:30 1,512.50 1,513.50 1,512.50 1,513.00 3.0K
14:35 1,513.00 1,513.00 1,512.00 1,512.50 8.6K
14:40 1,512.00 1,512.50 1,511.50 1,512.00 2.7K
14:45 1,512.50 1,514.00 1,512.00 1,514.00 3.1K
14:50 1,514.00 1,514.50 1,511.50 1,511.50 9.1K
14:55 1,511.50 1,512.50 1,511.50 1,511.50 30.9K
15:00 1,511.00 1,512.00 1,510.50 1,510.50 11.0K
15:05 1,511.00 1,511.50 1,511.00 1,511.00 7.0K
15:10 1,511.50 1,513.50 1,511.50 1,513.50 6.6K
15:15 1,512.50 1,512.50 1,510.50 1,510.50 11.9K
15:20 1,511.00 1,511.00 1,509.00 1,510.00 20.7K
15:30 1,510.00 1,510.00 1,510.00 1,510.00 188.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし