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 1,654.50 1,665.50 1,652.50 1,664.50 319.8K
09:05 1,662.50 1,664.00 1,653.50 1,654.00 65.2K
09:10 1,653.50 1,665.00 1,653.50 1,665.00 47.9K
09:15 1,666.00 1,667.00 1,662.00 1,665.00 46.0K
09:20 1,664.00 1,664.50 1,661.00 1,661.00 18.7K
09:25 1,660.50 1,662.50 1,660.00 1,660.50 28.0K
09:30 1,660.50 1,661.50 1,657.50 1,660.50 27.9K
09:35 1,661.50 1,661.50 1,657.00 1,658.00 34.0K
09:40 1,658.00 1,660.00 1,648.50 1,648.50 77.6K
09:45 1,649.50 1,652.00 1,649.00 1,651.00 19.3K
09:50 1,651.50 1,653.50 1,651.00 1,651.50 17.2K
09:55 1,651.00 1,651.50 1,648.50 1,650.50 30.0K
10:00 1,651.50 1,656.00 1,650.50 1,654.50 30.9K
10:05 1,654.50 1,655.00 1,652.00 1,654.00 27.5K
10:10 1,653.00 1,654.50 1,653.00 1,654.50 12.7K
10:15 1,655.00 1,658.00 1,655.00 1,655.50 16.0K
10:20 1,662.00 1,669.00 1,662.00 1,667.50 73.3K
10:25 1,667.50 1,668.50 1,666.00 1,668.50 32.7K
10:30 1,668.50 1,668.50 1,665.50 1,667.00 27.7K
10:35 1,667.00 1,672.00 1,666.00 1,670.00 42.0K
10:40 1,670.00 1,673.50 1,668.50 1,671.50 49.4K
10:45 1,671.50 1,673.00 1,669.50 1,672.50 39.8K
10:50 1,672.00 1,678.00 1,672.00 1,678.00 41.3K
10:55 1,677.00 1,678.00 1,675.00 1,677.50 21.2K
11:00 1,677.50 1,683.00 1,677.50 1,682.50 35.1K
11:05 1,682.00 1,686.50 1,681.50 1,682.50 49.7K
11:10 1,682.50 1,682.50 1,676.50 1,676.50 49.1K
11:15 1,677.00 1,680.50 1,676.00 1,680.50 22.4K
11:20 1,680.50 1,683.00 1,679.50 1,683.00 25.4K
11:25 1,683.00 1,685.00 1,683.00 1,684.00 31.4K
11:30 1,684.00 1,684.00 1,684.00 1,684.00 1.3K
12:30 1,686.50 1,690.00 1,685.00 1,689.00 142.0K
12:35 1,688.00 1,692.00 1,686.50 1,692.00 44.3K
12:40 1,692.50 1,692.50 1,687.00 1,689.00 44.3K
12:45 1,688.50 1,693.00 1,687.50 1,691.50 28.3K
12:50 1,691.00 1,696.50 1,690.00 1,694.00 97.3K
12:55 1,693.50 1,696.00 1,690.00 1,692.00 94.6K
13:00 1,691.50 1,695.50 1,691.00 1,695.50 68.2K
13:05 1,696.00 1,697.00 1,693.50 1,694.50 39.4K
13:10 1,694.50 1,695.50 1,693.50 1,695.00 21.0K
13:15 1,694.50 1,696.00 1,694.00 1,695.50 19.8K
13:20 1,694.50 1,694.50 1,690.50 1,691.50 23.0K
13:25 1,692.00 1,706.00 1,692.00 1,704.50 147.8K
13:30 1,704.50 1,709.00 1,704.50 1,707.50 25.0K
13:35 1,707.00 1,713.00 1,706.50 1,712.00 59.4K
13:40 1,712.00 1,714.00 1,710.50 1,712.50 36.7K
13:45 1,712.50 1,713.50 1,711.50 1,712.00 16.7K
13:50 1,711.50 1,711.50 1,706.00 1,708.00 24.3K
13:55 1,708.50 1,709.50 1,707.00 1,707.50 17.1K
14:00 1,707.50 1,711.50 1,705.50 1,710.00 28.7K
14:05 1,710.00 1,710.00 1,706.50 1,708.50 24.1K
14:10 1,708.50 1,711.50 1,707.00 1,711.00 21.8K
14:15 1,712.00 1,712.50 1,711.00 1,712.00 22.0K
14:20 1,712.00 1,712.50 1,711.00 1,712.00 21.2K
14:25 1,711.50 1,714.50 1,711.50 1,714.00 40.7K
14:30 1,716.00 1,717.00 1,713.00 1,713.00 89.5K
14:35 1,713.00 1,714.00 1,712.00 1,714.00 21.1K
14:40 1,714.00 1,716.00 1,713.50 1,716.00 18.1K
14:45 1,716.00 1,716.00 1,712.50 1,713.50 36.6K
14:50 1,713.50 1,714.50 1,712.50 1,713.00 20.7K
14:55 1,713.50 1,714.50 1,711.00 1,712.00 20.4K
15:00 1,712.00 1,713.50 1,712.00 1,713.50 22.1K
15:05 1,713.50 1,713.50 1,710.50 1,711.00 28.9K
15:10 1,710.50 1,711.00 1,707.00 1,708.00 43.9K
15:15 1,708.50 1,708.50 1,705.00 1,707.50 37.1K
15:20 1,707.50 1,712.50 1,707.00 1,712.50 36.8K
15:30 1,709.00 1,709.00 1,709.00 1,709.00 302.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし