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 1,527.00 1,543.00 1,527.00 1,533.50 111.7K
09:05 1,533.00 1,536.50 1,531.50 1,534.00 26.0K
09:10 1,534.00 1,537.00 1,530.50 1,533.00 54.5K
09:15 1,532.50 1,534.50 1,530.50 1,533.00 15.2K
09:20 1,533.50 1,535.00 1,532.00 1,533.00 15.5K
09:25 1,533.00 1,534.50 1,530.00 1,530.50 20.6K
09:30 1,529.50 1,532.50 1,528.50 1,530.00 15.3K
09:35 1,530.50 1,532.00 1,530.50 1,531.50 8.7K
09:40 1,532.00 1,533.50 1,530.00 1,530.50 16.1K
09:45 1,529.00 1,530.00 1,527.50 1,528.00 6.7K
09:50 1,528.00 1,531.50 1,527.50 1,531.50 7.8K
09:55 1,531.50 1,531.50 1,529.50 1,530.50 11.0K
10:00 1,531.50 1,532.50 1,527.50 1,529.00 9.9K
10:05 1,529.00 1,529.00 1,524.50 1,524.50 29.3K
10:10 1,524.00 1,526.00 1,523.00 1,525.00 9.1K
10:15 1,525.50 1,527.00 1,525.50 1,526.50 6.4K
10:20 1,526.50 1,526.50 1,524.00 1,524.00 6.3K
10:25 1,524.00 1,528.00 1,522.50 1,528.00 15.2K
10:30 1,527.50 1,529.50 1,526.50 1,527.50 7.4K
10:35 1,526.50 1,527.50 1,524.50 1,525.50 14.5K
10:40 1,525.50 1,528.50 1,525.50 1,527.50 10.3K
10:45 1,528.00 1,529.00 1,527.50 1,528.00 7.4K
10:50 1,528.00 1,530.00 1,528.00 1,530.00 5.8K
10:55 1,530.00 1,532.00 1,530.00 1,532.00 11.0K
11:00 1,532.00 1,533.00 1,531.00 1,531.50 7.0K
11:05 1,531.50 1,532.00 1,529.50 1,529.50 7.3K
11:10 1,531.00 1,531.00 1,530.50 1,530.50 5.1K
11:15 1,530.50 1,531.50 1,530.50 1,530.50 10.0K
11:20 1,530.50 1,530.50 1,529.50 1,529.50 8.7K
11:25 1,530.00 1,530.50 1,528.50 1,529.00 21.6K
11:30 1,530.00 1,530.00 1,530.00 1,530.00 1.1K
12:30 1,527.50 1,534.00 1,527.50 1,530.50 73.7K
12:35 1,530.00 1,530.50 1,528.50 1,530.00 13.9K
12:40 1,530.00 1,530.50 1,529.50 1,529.50 12.0K
12:45 1,529.50 1,530.00 1,529.50 1,530.00 22.2K
12:50 1,530.00 1,532.00 1,530.00 1,531.50 19.9K
12:55 1,532.00 1,532.50 1,531.50 1,532.50 8.6K
13:00 1,533.00 1,533.00 1,532.50 1,532.50 9.3K
13:05 1,532.00 1,534.00 1,532.00 1,534.00 17.2K
13:10 1,534.00 1,535.00 1,534.00 1,535.00 6.4K
13:15 1,534.50 1,534.50 1,532.50 1,533.00 18.4K
13:20 1,534.00 1,535.50 1,533.00 1,535.50 13.5K
13:25 1,535.50 1,536.00 1,535.50 1,535.50 7.2K
13:30 1,535.50 1,536.00 1,534.00 1,535.50 17.3K
13:35 1,536.00 1,536.00 1,535.00 1,536.00 21.9K
13:40 1,536.50 1,538.00 1,536.50 1,538.00 9.7K
13:45 1,538.00 1,539.00 1,537.00 1,537.00 17.2K
13:50 1,536.50 1,537.50 1,536.50 1,537.00 6.2K
13:55 1,536.50 1,537.50 1,536.50 1,537.00 6.2K
14:00 1,537.00 1,538.00 1,536.50 1,538.00 14.5K
14:05 1,539.00 1,540.00 1,538.00 1,540.00 19.4K
14:10 1,539.50 1,542.00 1,539.50 1,541.00 16.7K
14:15 1,539.50 1,540.50 1,539.00 1,539.00 12.9K
14:20 1,539.50 1,541.00 1,539.50 1,540.50 8.3K
14:25 1,540.50 1,544.50 1,540.50 1,543.50 52.0K
14:30 1,543.50 1,544.50 1,543.00 1,544.50 10.2K
14:35 1,544.50 1,545.00 1,543.00 1,543.00 27.1K
14:40 1,543.00 1,544.00 1,543.00 1,544.00 6.4K
14:45 1,544.00 1,545.50 1,544.00 1,545.00 18.9K
14:50 1,545.50 1,546.50 1,545.50 1,546.00 10.8K
14:55 1,546.00 1,546.00 1,544.00 1,545.50 23.6K
15:00 1,545.50 1,545.50 1,542.00 1,542.00 27.9K
15:05 1,542.00 1,543.00 1,541.50 1,543.00 31.2K
15:10 1,543.00 1,543.00 1,540.00 1,541.50 18.3K
15:15 1,541.50 1,542.00 1,541.00 1,542.00 20.4K
15:20 1,542.00 1,543.00 1,540.00 1,541.50 20.7K
15:30 1,539.00 1,539.00 1,539.00 1,539.00 346.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし