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 1,533.00 1,533.00 1,519.50 1,521.00 105.1K
09:05 1,521.50 1,522.50 1,518.50 1,522.50 19.5K
09:10 1,522.50 1,522.50 1,518.00 1,518.50 13.9K
09:15 1,519.00 1,519.00 1,515.50 1,516.50 17.4K
09:20 1,517.00 1,522.00 1,516.00 1,521.50 22.6K
09:25 1,522.50 1,527.00 1,522.50 1,525.50 41.1K
09:30 1,526.00 1,530.00 1,526.00 1,527.00 42.0K
09:35 1,527.00 1,528.50 1,527.00 1,527.00 15.8K
09:40 1,526.50 1,528.50 1,525.50 1,528.50 10.3K
09:45 1,527.50 1,530.00 1,527.50 1,529.00 15.2K
09:50 1,529.00 1,529.50 1,528.50 1,528.50 9.1K
09:55 1,528.50 1,529.00 1,527.50 1,528.50 9.1K
10:00 1,528.50 1,532.00 1,528.00 1,532.00 16.5K
10:05 1,532.00 1,532.50 1,531.00 1,532.00 11.9K
10:10 1,531.00 1,532.50 1,529.00 1,532.50 24.8K
10:15 1,532.00 1,533.00 1,532.00 1,532.00 3.1K
10:20 1,531.00 1,533.00 1,530.50 1,532.00 9.0K
10:25 1,532.50 1,532.50 1,531.50 1,532.50 6.9K
10:30 1,532.00 1,532.00 1,530.50 1,531.50 5.5K
10:35 1,531.00 1,532.50 1,530.50 1,532.50 4.5K
10:40 1,532.50 1,535.00 1,532.50 1,535.00 7.9K
10:45 1,535.50 1,536.50 1,535.00 1,535.00 16.1K
10:50 1,534.50 1,534.50 1,533.50 1,534.50 3.7K
10:55 1,535.00 1,537.50 1,535.00 1,537.00 9.1K
11:00 1,537.00 1,537.00 1,535.00 1,535.00 3.9K
11:05 1,535.00 1,535.50 1,533.50 1,534.00 5.1K
11:10 1,533.50 1,535.50 1,533.50 1,534.50 3.6K
11:15 1,534.50 1,534.50 1,533.00 1,534.50 8.0K
11:20 1,534.50 1,535.00 1,533.50 1,534.00 5.4K
11:25 1,533.50 1,533.50 1,531.00 1,531.00 9.1K
11:30 1,531.00 1,531.00 1,531.00 1,531.00 0.2K
12:30 1,530.50 1,535.00 1,529.00 1,535.00 41.5K
12:35 1,535.50 1,538.50 1,535.00 1,538.00 6.8K
12:40 1,538.00 1,541.00 1,537.00 1,540.00 23.0K
12:45 1,540.50 1,543.00 1,539.50 1,542.50 16.3K
12:50 1,543.00 1,543.00 1,538.50 1,538.50 17.6K
12:55 1,538.50 1,541.00 1,538.00 1,541.00 7.0K
13:00 1,541.00 1,541.50 1,539.50 1,540.50 20.0K
13:05 1,540.50 1,542.00 1,540.50 1,541.00 9.5K
13:10 1,540.50 1,541.00 1,540.50 1,540.50 1.6K
13:15 1,541.00 1,542.50 1,540.50 1,542.50 11.9K
13:20 1,543.00 1,544.00 1,543.00 1,543.50 7.1K
13:25 1,543.50 1,543.50 1,542.00 1,542.00 7.3K
13:30 1,542.00 1,542.50 1,540.50 1,540.50 10.3K
13:35 1,541.00 1,542.00 1,540.50 1,542.00 11.2K
13:40 1,542.00 1,544.00 1,542.00 1,544.00 8.9K
13:45 1,544.00 1,544.00 1,542.50 1,543.00 8.5K
13:50 1,543.00 1,543.00 1,541.50 1,542.50 9.5K
13:55 1,543.00 1,543.00 1,542.50 1,543.00 4.7K
14:00 1,542.50 1,543.00 1,540.00 1,540.50 24.8K
14:05 1,540.50 1,540.50 1,538.50 1,540.00 11.2K
14:10 1,540.00 1,540.50 1,539.50 1,539.50 6.2K
14:15 1,539.50 1,540.00 1,539.00 1,540.00 6.1K
14:20 1,540.00 1,540.50 1,540.00 1,540.50 4.7K
14:25 1,540.50 1,540.50 1,539.00 1,540.50 14.3K
14:30 1,540.50 1,540.50 1,538.00 1,538.00 10.9K
14:35 1,538.00 1,539.00 1,538.00 1,539.00 7.1K
14:40 1,539.00 1,539.50 1,538.50 1,539.50 9.2K
14:45 1,539.50 1,539.50 1,538.00 1,538.50 11.5K
14:50 1,538.50 1,540.00 1,538.50 1,539.00 15.0K
14:55 1,539.00 1,539.00 1,538.50 1,538.50 9.2K
15:00 1,539.00 1,539.00 1,537.00 1,537.50 12.2K
15:05 1,538.00 1,539.00 1,537.50 1,538.00 7.9K
15:10 1,538.50 1,540.00 1,538.50 1,539.50 12.9K
15:15 1,539.50 1,540.00 1,538.50 1,539.00 15.0K
15:20 1,538.50 1,539.00 1,536.00 1,536.00 19.4K
15:30 1,535.50 1,535.50 1,535.50 1,535.50 269.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし