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 1,522.00 1,531.00 1,521.50 1,523.00 111.9K
09:05 1,523.00 1,526.50 1,521.00 1,526.50 24.6K
09:10 1,527.00 1,529.00 1,525.00 1,528.50 21.3K
09:15 1,528.00 1,528.50 1,523.00 1,523.00 19.7K
09:20 1,523.00 1,527.00 1,523.00 1,526.00 10.8K
09:25 1,526.00 1,528.50 1,525.00 1,528.00 11.1K
09:30 1,529.00 1,531.50 1,529.00 1,530.50 32.5K
09:35 1,531.00 1,531.50 1,526.50 1,528.50 14.4K
09:40 1,528.50 1,528.50 1,526.00 1,526.00 12.1K
09:45 1,526.50 1,526.50 1,523.50 1,523.50 13.4K
09:50 1,523.50 1,526.50 1,523.00 1,526.50 9.8K
09:55 1,526.50 1,526.50 1,525.00 1,526.00 8.6K
10:00 1,528.00 1,528.00 1,522.00 1,523.50 33.9K
10:05 1,524.50 1,527.00 1,524.00 1,527.00 18.6K
10:10 1,526.00 1,527.00 1,525.50 1,526.50 12.5K
10:15 1,526.50 1,526.50 1,523.50 1,523.50 9.6K
10:20 1,523.50 1,524.50 1,523.00 1,523.00 9.4K
10:25 1,523.50 1,525.50 1,523.00 1,524.50 9.6K
10:30 1,527.50 1,527.50 1,521.50 1,521.50 20.7K
10:35 1,521.00 1,521.50 1,520.50 1,520.50 9.8K
10:40 1,521.00 1,522.00 1,520.50 1,521.50 9.2K
10:45 1,522.00 1,525.50 1,522.00 1,524.00 11.1K
10:50 1,524.50 1,524.50 1,522.50 1,523.50 12.9K
10:55 1,523.00 1,523.50 1,520.50 1,521.00 7.6K
11:00 1,521.50 1,524.50 1,521.50 1,524.50 24.8K
11:05 1,525.00 1,525.00 1,524.00 1,524.50 6.2K
11:10 1,524.50 1,526.00 1,524.50 1,525.50 12.7K
11:15 1,525.50 1,526.00 1,524.50 1,525.00 8.0K
11:20 1,525.00 1,525.00 1,524.00 1,525.00 9.7K
11:25 1,525.00 1,525.00 1,521.00 1,521.00 23.2K
11:30 1,521.00 1,521.00 1,521.00 1,521.00 0.7K
12:30 1,522.50 1,526.00 1,521.50 1,521.50 36.6K
12:35 1,522.00 1,522.50 1,521.50 1,521.50 13.8K
12:40 1,522.00 1,524.00 1,522.00 1,524.00 12.8K
12:45 1,524.00 1,525.00 1,524.00 1,524.00 9.0K
12:50 1,522.00 1,525.00 1,522.00 1,524.00 13.9K
12:55 1,524.00 1,524.50 1,524.00 1,524.50 3.7K
13:00 1,525.00 1,525.00 1,523.50 1,524.50 14.0K
13:05 1,525.00 1,525.00 1,522.50 1,523.50 9.8K
13:10 1,524.50 1,527.00 1,524.50 1,527.00 9.6K
13:15 1,527.00 1,528.50 1,526.50 1,526.50 13.2K
13:20 1,527.00 1,528.50 1,527.00 1,528.50 4.8K
13:25 1,528.50 1,529.00 1,527.50 1,528.00 5.1K
13:30 1,527.50 1,528.00 1,527.00 1,527.00 5.7K
13:35 1,526.50 1,527.00 1,525.50 1,527.00 9.6K
13:40 1,527.50 1,528.00 1,527.00 1,527.00 8.3K
13:45 1,527.50 1,527.50 1,526.50 1,526.50 5.7K
13:50 1,526.50 1,527.50 1,526.50 1,527.00 6.2K
13:55 1,526.50 1,527.00 1,526.50 1,526.50 2.5K
14:00 1,526.50 1,526.50 1,524.00 1,524.50 9.8K
14:05 1,524.50 1,524.50 1,524.00 1,524.00 6.8K
14:10 1,524.50 1,524.50 1,524.00 1,524.00 3.3K
14:15 1,523.50 1,525.50 1,523.50 1,525.00 42.9K
14:20 1,525.50 1,525.50 1,523.50 1,523.50 69.5K
14:25 1,524.00 1,525.00 1,524.00 1,524.50 8.5K
14:30 1,524.50 1,525.50 1,524.50 1,525.00 11.3K
14:35 1,525.00 1,526.00 1,523.50 1,526.00 112.2K
14:40 1,526.50 1,526.50 1,525.50 1,526.50 12.1K
14:45 1,526.50 1,528.00 1,526.50 1,527.50 6.2K
14:50 1,528.00 1,529.00 1,527.50 1,528.00 21.4K
14:55 1,528.00 1,528.00 1,527.00 1,527.50 9.3K
15:00 1,527.50 1,528.50 1,527.00 1,528.00 19.8K
15:05 1,528.50 1,529.50 1,528.00 1,529.50 8.0K
15:10 1,529.50 1,531.00 1,529.00 1,531.00 13.1K
15:15 1,530.00 1,532.00 1,529.50 1,532.00 19.8K
15:20 1,532.00 1,532.00 1,529.50 1,531.00 26.2K
15:30 1,529.50 1,529.50 1,529.50 1,529.50 337.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし