インターナショナル・フレーバー・アンド・フレグランス (IFF)

IFF
🏛️ アメリカ →
61.30
最終更新: 2025-10-08
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
09:31 84.92 86.86 84.91 84.93 18.4K
09:32 84.93 85.03 84.93 85.03 1.9K
09:33 85.42 85.59 85.42 85.59 3.7K
09:34 85.59 85.73 85.59 85.73 1.3K
09:35 85.73 85.84 85.73 85.84 0.2K
09:36 85.84 85.84 85.84 85.84 0.2K
09:37 85.75 85.75 85.75 85.75 0.7K
09:38 85.54 85.54 85.54 85.54 3.1K
09:39 85.54 85.71 85.54 85.63 0.5K
09:40 85.56 85.71 85.56 85.71 1.4K
09:41 85.54 85.54 85.54 85.54 0.4K
09:42 85.54 85.54 85.46 85.51 1.0K
09:43 85.51 85.51 85.48 85.48 0.5K
09:44 85.49 85.65 85.42 85.65 3.2K
09:45 85.50 85.64 85.49 85.49 4.9K
09:46 85.49 85.49 85.27 85.28 2.0K
09:47 85.28 85.28 85.27 85.27 0.5K
09:48 85.27 85.27 85.27 85.27 0.4K
09:49 85.27 85.30 85.26 85.30 2.7K
09:50 85.30 85.30 85.30 85.30 0.1K
09:51 85.30 85.31 85.21 85.21 1.9K
09:52 85.27 85.35 85.27 85.35 2.5K
09:53 85.35 85.35 85.26 85.26 0.6K
09:54 85.26 85.32 85.26 85.30 1.1K
09:55 85.30 85.32 85.30 85.32 1.2K
09:56 85.32 85.32 85.32 85.32 0.6K
09:57 85.51 85.51 85.48 85.48 0.7K
09:58 85.48 85.50 85.48 85.49 0.6K
09:59 85.49 85.62 85.49 85.61 1.2K
10:00 85.61 85.61 85.60 85.60 2.9K
10:01 85.76 85.77 85.70 85.77 2.6K
10:02 85.77 85.85 85.69 85.85 7.1K
10:03 85.85 85.85 85.72 85.82 8.1K
10:04 85.88 85.94 85.88 85.94 5.3K
10:05 85.94 86.03 85.94 86.03 2.0K
10:06 86.03 86.03 85.99 86.00 1.5K
10:07 85.98 85.98 85.98 85.98 3.2K
10:08 85.95 86.00 85.95 86.00 4.0K
10:09 86.00 86.02 86.00 86.01 2.1K
10:10 86.01 86.01 85.93 85.93 2.0K
10:11 85.93 86.02 85.90 86.02 1.2K
10:12 86.02 86.03 85.85 85.85 13.6K
10:13 85.85 85.85 85.80 85.80 1.7K
10:14 85.80 85.80 85.75 85.75 2.2K
10:15 85.75 85.81 85.75 85.80 0.4K
10:16 85.80 85.88 85.80 85.88 1.8K
10:17 85.85 85.92 85.85 85.92 1.8K
10:18 85.96 85.97 85.96 85.97 6.3K
10:19 85.97 86.01 85.97 86.01 1.5K
10:20 86.00 86.00 86.00 86.00 4.8K
10:21 86.00 86.00 86.00 86.00 1.1K
10:22 86.00 86.02 85.98 85.98 2.5K
10:23 85.98 85.98 85.98 85.98 0.4K
10:24 85.98 86.01 85.98 86.00 1.8K
10:25 86.00 86.00 86.00 86.00 0.4K
10:26 86.00 86.00 85.86 85.86 1.0K
10:27 85.86 86.03 85.83 86.03 2.7K
10:28 86.03 86.03 86.01 86.01 0.9K
10:29 86.01 86.05 85.99 86.05 1.8K
10:30 86.05 86.05 85.99 85.99 1.0K
10:31 85.99 86.13 85.99 86.07 3.6K
10:32 86.04 86.04 86.04 86.04 0.5K
10:33 86.04 86.04 85.98 85.98 2.3K
10:34 85.98 85.99 85.97 85.99 1.2K
10:35 85.99 85.99 85.90 85.93 1.4K
10:36 85.93 85.93 85.87 85.87 0.2K
10:37 85.87 85.92 85.87 85.92 0.7K
10:38 85.92 85.92 85.92 85.92 2.5K
10:39 85.92 86.00 85.92 85.96 2.4K
10:40 85.96 85.96 85.96 85.96 0.8K
10:41 86.03 86.04 86.03 86.04 1.0K
10:42 86.04 86.04 86.04 86.04 0.4K
10:43 86.03 86.15 86.03 86.15 4.7K
10:44 86.09 86.09 86.09 86.09 1.3K
10:45 86.09 86.09 86.03 86.06 1.7K
10:46 86.06 86.06 85.98 85.98 0.7K
10:47 85.92 85.92 85.85 85.85 2.1K
10:48 85.85 85.90 85.85 85.90 0.4K
10:49 85.90 85.90 85.90 85.90 0.2K
10:50 85.81 85.91 85.81 85.84 0.9K
10:51 85.84 85.84 85.84 85.84 0.3K
10:52 85.84 85.93 85.84 85.93 0.5K
10:53 85.93 85.93 85.86 85.86 1.4K
10:54 85.86 85.86 85.82 85.82 1.8K
10:55 85.85 85.85 85.85 85.85 3.6K
10:56 85.87 85.87 85.84 85.84 0.9K
10:57 85.84 85.86 85.84 85.86 1.1K
10:58 85.80 85.85 85.80 85.85 0.8K
10:59 85.85 85.89 85.85 85.89 0.9K
11:00 85.89 85.89 85.83 85.83 0.6K
11:01 85.88 85.91 85.88 85.89 2.7K
11:02 85.89 85.89 85.81 85.88 0.9K
11:03 85.88 85.88 85.81 85.88 1.7K
11:04 85.88 85.94 85.88 85.94 1.0K
11:05 85.94 85.94 85.85 85.85 2.6K
11:06 85.85 85.85 85.84 85.84 2.7K
11:07 85.84 85.98 85.84 85.98 1.5K
11:08 85.95 85.97 85.95 85.97 1.6K
11:09 85.97 85.97 85.97 85.97 0.9K
11:10 85.97 85.97 85.97 85.97 1.3K
11:11 86.02 86.02 85.96 85.98 42.1K
11:12 85.98 85.98 85.97 85.97 1.5K
11:13 85.97 85.97 85.97 85.97 0.3K
11:14 85.97 85.97 85.92 85.92 1.8K
11:15 85.92 85.94 85.92 85.94 0.6K
11:16 85.94 86.02 85.94 86.02 1.2K
11:17 85.92 85.97 85.92 85.97 1.7K
11:18 86.03 86.10 86.03 86.09 2.7K
11:19 86.09 86.16 86.09 86.12 1.5K
11:20 86.12 86.12 86.12 86.12 0.5K
11:21 86.12 86.12 86.12 86.12 2.4K
11:22 86.12 86.27 86.12 86.27 1.1K
11:23 86.27 86.33 86.24 86.33 1.1K
11:24 86.35 86.36 86.35 86.35 2.4K
11:25 86.37 86.44 86.35 86.41 7.3K
11:26 86.41 86.44 86.41 86.44 1.3K
11:27 86.43 86.51 86.43 86.51 5.6K
11:28 86.45 86.45 86.45 86.45 0.8K
11:29 86.51 86.51 86.51 86.51 0.9K
11:30 86.52 86.53 86.44 86.46 4.4K
11:31 86.46 86.48 86.46 86.46 1.3K
11:32 86.47 86.50 86.47 86.50 2.4K
11:33 86.47 86.52 86.47 86.52 1.4K
11:34 86.52 86.52 86.47 86.47 1.5K
11:35 86.48 86.48 86.48 86.48 1.9K
11:36 86.40 86.44 86.36 86.36 2.3K
11:37 86.36 86.36 86.36 86.36 0.4K
11:38 86.36 86.36 86.36 86.36 0.1K
11:39 86.36 86.42 86.36 86.42 0.5K
11:40 86.38 86.38 86.38 86.38 0.2K
11:41 86.34 86.34 86.32 86.32 1.4K
11:42 86.30 86.30 86.28 86.28 1.1K
11:43 86.28 86.28 86.23 86.26 2.4K
11:44 86.26 86.32 86.26 86.32 0.5K
11:45 86.32 86.37 86.32 86.37 1.2K
11:46 86.37 86.37 86.37 86.37 0.3K
11:47 86.37 86.37 86.31 86.31 0.6K
11:48 86.31 86.31 86.31 86.31 0.3K
11:49 86.31 86.31 86.31 86.31 0.3K
11:50 86.33 86.33 86.33 86.33 0.4K
11:51 86.33 86.36 86.33 86.36 0.4K
11:52 86.36 86.36 86.29 86.29 0.5K
11:53 86.29 86.36 86.26 86.26 1.2K
11:54 86.26 86.26 86.26 86.26 1.5K
11:55 86.26 86.26 86.20 86.20 1.7K
11:56 86.20 86.20 86.18 86.20 1.9K
11:57 86.21 86.21 86.21 86.21 1.7K
11:58 86.21 86.21 86.20 86.20 0.4K
11:59 86.20 86.20 86.19 86.19 0.9K
12:00 86.19 86.19 86.19 86.19 0.1K
12:01 86.22 86.24 86.13 86.13 6.2K
12:02 86.12 86.20 86.12 86.20 3.2K
12:03 86.20 86.20 86.20 86.20 0.0K
12:04 86.20 86.23 86.20 86.23 5.2K
12:05 86.21 86.23 86.21 86.21 2.7K
12:06 86.21 86.21 86.20 86.20 2.5K
12:07 86.20 86.23 86.20 86.23 0.2K
12:08 86.23 86.23 86.23 86.23 0.3K
12:09 86.20 86.21 86.20 86.21 0.8K
12:10 86.21 86.21 86.21 86.21 0.8K
12:11 86.21 86.21 86.19 86.19 1.5K
12:12 86.20 86.20 86.20 86.20 3.1K
12:13 86.20 86.20 86.20 86.20 0.6K
12:14 86.20 86.21 86.20 86.21 0.9K
12:15 86.21 86.22 86.21 86.22 1.1K
12:16 86.24 86.24 86.20 86.20 2.6K
12:17 86.20 86.31 86.20 86.31 3.8K
12:18 86.34 86.41 86.32 86.41 0.8K
12:19 86.41 86.41 86.41 86.41 0.3K
12:20 86.41 86.42 86.41 86.42 0.5K
12:21 86.42 86.45 86.39 86.39 1.1K
12:22 86.39 86.39 86.39 86.39 0.5K
12:23 86.39 86.41 86.38 86.38 0.9K
12:24 86.38 86.45 86.38 86.45 0.6K
12:25 86.45 86.45 86.45 86.45 0.4K
12:26 86.45 86.45 86.39 86.39 0.9K
12:27 86.39 86.41 86.39 86.41 0.2K
12:28 86.41 86.41 86.40 86.41 1.3K
12:29 86.41 86.42 86.41 86.42 0.3K
12:30 86.45 86.45 86.45 86.45 5.6K
12:31 86.45 86.45 86.42 86.45 3.4K
12:32 86.45 86.51 86.45 86.51 4.9K
12:33 86.51 86.70 86.51 86.70 20.7K
12:34 86.70 86.70 86.59 86.59 8.2K
12:35 86.71 86.71 86.69 86.70 3.0K
12:36 86.63 86.64 86.59 86.59 8.9K
12:37 86.59 86.74 86.59 86.74 1.7K
12:38 86.74 86.74 86.74 86.74 0.4K
12:39 86.71 86.71 86.71 86.71 0.6K
12:40 86.74 86.75 86.74 86.74 1.3K
12:41 86.74 86.74 86.65 86.65 1.9K
12:42 86.63 86.63 86.63 86.63 0.3K
12:43 86.63 86.63 86.63 86.63 0.4K
12:44 86.63 86.63 86.62 86.62 0.7K
12:45 86.62 86.62 86.62 86.62 1.9K
12:46 86.62 86.63 86.62 86.63 1.1K
12:47 86.63 86.66 86.63 86.66 2.9K
12:48 86.71 86.71 86.71 86.71 0.8K
12:49 86.70 86.70 86.70 86.70 0.6K
12:50 86.70 86.70 86.70 86.70 0.3K
12:51 86.70 86.70 86.66 86.68 3.9K
12:52 86.67 86.69 86.67 86.69 1.8K
12:53 86.71 86.71 86.71 86.71 0.4K
12:54 86.71 86.71 86.66 86.66 1.9K
12:55 86.66 86.70 86.66 86.70 1.7K
12:56 86.68 86.68 86.68 86.68 0.4K
12:57 86.68 86.68 86.68 86.68 0.5K
12:58 86.68 86.71 86.68 86.71 0.3K
12:59 86.71 86.71 86.70 86.70 1.0K
13:00 86.63 86.63 86.62 86.62 1.6K
13:01 86.62 86.63 86.60 86.60 2.6K
13:02 86.60 86.67 86.60 86.67 11.2K
13:03 86.64 86.64 86.60 86.60 3.0K
13:04 86.59 86.59 86.54 86.55 2.5K
13:05 86.55 86.55 86.53 86.55 0.5K
13:06 86.55 86.55 86.55 86.55 0.6K
13:07 86.55 86.57 86.55 86.57 1.1K
13:08 86.57 86.67 86.57 86.67 2.3K
13:09 86.67 86.67 86.67 86.67 0.7K
13:10 86.67 86.77 86.67 86.76 3.2K
13:11 86.76 86.76 86.74 86.76 0.7K
13:12 86.76 86.76 86.74 86.74 0.8K
13:13 86.74 86.79 86.73 86.73 0.9K
13:14 86.73 86.73 86.73 86.73 0.3K
13:15 86.73 86.75 86.73 86.75 0.7K
13:16 86.75 86.75 86.75 86.75 0.5K
13:17 86.82 86.82 86.82 86.82 1.2K
13:18 86.82 86.82 86.82 86.82 0.3K
13:19 86.84 86.84 86.79 86.79 1.7K
13:20 86.79 86.82 86.79 86.82 1.3K
13:21 86.82 86.82 86.82 86.82 0.3K
13:22 86.82 86.82 86.80 86.80 0.7K
13:23 86.81 86.81 86.78 86.78 1.4K
13:24 86.78 86.80 86.78 86.80 0.6K
13:25 86.79 86.85 86.79 86.85 0.9K
13:26 86.85 86.88 86.85 86.86 0.8K
13:27 86.89 86.89 86.89 86.89 1.3K
13:28 86.89 86.89 86.87 86.87 0.6K
13:29 86.87 86.92 86.87 86.92 1.1K
13:30 86.88 86.91 86.88 86.91 1.0K
13:31 86.91 86.91 86.82 86.82 1.4K
13:32 86.82 86.85 86.82 86.85 0.6K
13:33 86.85 86.88 86.85 86.86 3.1K
13:34 86.86 86.90 86.86 86.86 1.8K
13:35 86.86 86.86 86.86 86.86 0.6K
13:36 86.86 86.86 86.86 86.86 0.4K
13:37 86.87 86.87 86.87 86.87 2.5K
13:38 86.87 86.94 86.87 86.94 1.3K
13:39 86.94 86.94 86.93 86.93 1.2K
13:40 86.94 86.94 86.90 86.90 1.0K
13:41 86.92 86.92 86.92 86.92 0.7K
13:42 86.92 86.92 86.92 86.92 0.4K
13:43 86.92 86.92 86.92 86.92 0.4K
13:44 86.92 86.92 86.92 86.92 0.7K
13:45 86.92 86.92 86.91 86.91 0.3K
13:46 86.91 86.91 86.91 86.91 0.6K
13:47 86.94 86.94 86.94 86.94 0.5K
13:48 86.94 86.96 86.94 86.96 0.9K
13:49 86.96 86.96 86.95 86.95 0.5K
13:50 86.95 86.95 86.95 86.95 0.9K
13:51 86.95 86.95 86.92 86.94 0.5K
13:52 86.94 86.97 86.94 86.97 1.9K
13:53 86.98 86.98 86.96 86.96 3.1K
13:54 86.96 86.96 86.96 86.96 0.1K
13:55 86.96 86.97 86.94 86.94 1.3K
13:56 86.94 86.98 86.94 86.98 1.5K
13:57 86.98 86.98 86.97 86.97 1.2K
13:58 86.97 86.97 86.95 86.95 0.3K
13:59 86.95 86.97 86.95 86.97 0.7K
14:00 86.96 87.04 86.96 87.04 2.7K
14:01 87.04 87.04 87.02 87.04 1.0K
14:02 87.03 87.03 87.03 87.03 0.6K
14:03 87.03 87.03 86.95 86.95 2.5K
14:04 86.96 86.96 86.90 86.90 0.6K
14:05 86.90 86.93 86.90 86.93 0.6K
14:06 86.93 86.93 86.89 86.89 1.0K
14:07 86.90 86.90 86.81 86.81 2.1K
14:08 86.81 86.81 86.78 86.78 0.7K
14:09 86.78 86.78 86.70 86.70 0.4K
14:10 86.70 86.70 86.70 86.70 0.2K
14:11 86.70 86.70 86.70 86.70 1.2K
14:12 86.70 86.70 86.68 86.68 0.3K
14:13 86.68 86.68 86.64 86.67 0.5K
14:14 86.67 86.69 86.67 86.69 0.3K
14:15 86.69 86.69 86.69 86.69 0.2K
14:16 86.69 86.70 86.69 86.70 0.8K
14:17 86.70 86.71 86.69 86.69 0.5K
14:18 86.69 86.69 86.67 86.67 0.5K
14:19 86.67 86.70 86.67 86.69 1.9K
14:20 86.69 86.71 86.69 86.71 3.3K
14:21 86.69 86.70 86.69 86.70 2.9K
14:22 86.74 86.74 86.72 86.72 1.7K
14:23 86.72 86.72 86.68 86.68 7.4K
14:24 86.71 86.73 86.71 86.73 3.7K
14:25 86.73 86.73 86.71 86.71 0.6K
14:26 86.71 86.71 86.71 86.71 0.3K
14:27 86.71 86.71 86.64 86.64 3.8K
14:28 86.64 86.64 86.64 86.64 0.4K
14:29 86.65 86.65 86.63 86.64 3.3K
14:30 86.64 86.64 86.64 86.64 0.6K
14:31 86.64 86.64 86.62 86.63 6.2K
14:32 86.62 86.62 86.59 86.60 3.5K
14:33 86.59 86.65 86.59 86.65 3.9K
14:34 86.65 86.65 86.63 86.63 0.8K
14:35 86.60 86.60 86.60 86.60 0.7K
14:36 86.60 86.60 86.60 86.60 0.5K
14:37 86.61 86.61 86.61 86.61 0.7K
14:38 86.61 86.63 86.61 86.63 1.1K
14:39 86.59 86.60 86.59 86.59 2.3K
14:40 86.59 86.59 86.58 86.58 0.7K
14:41 86.57 86.57 86.57 86.57 1.1K
14:42 86.57 86.57 86.54 86.56 1.4K
14:43 86.56 86.56 86.55 86.55 1.2K
14:44 86.55 86.55 86.52 86.52 2.0K
14:45 86.52 86.52 86.50 86.50 0.5K
14:46 86.50 86.50 86.47 86.47 1.6K
14:47 86.47 86.48 86.47 86.47 1.3K
14:48 86.47 86.47 86.44 86.44 0.4K
14:49 86.44 86.44 86.41 86.41 1.1K
14:50 86.42 86.42 86.41 86.41 2.8K
14:51 86.29 86.33 86.29 86.33 1.5K
14:52 86.33 86.34 86.33 86.34 1.2K
14:53 86.34 86.34 86.34 86.34 0.7K
14:54 86.34 86.34 86.34 86.34 0.6K
14:55 86.28 86.28 86.26 86.26 1.4K
14:56 86.26 86.27 86.26 86.27 1.9K
14:57 86.25 86.25 86.24 86.24 1.4K
14:58 86.24 86.24 86.23 86.23 0.4K
14:59 86.21 86.23 86.21 86.23 3.4K
15:00 86.23 86.24 86.20 86.24 2.4K
15:01 86.22 86.22 86.21 86.21 1.6K
15:02 86.20 86.20 86.20 86.20 3.2K
15:03 86.20 86.24 86.20 86.20 3.6K
15:04 86.20 86.26 86.20 86.26 1.9K
15:05 86.26 86.26 86.26 86.26 0.1K
15:06 86.24 86.24 86.22 86.22 1.7K
15:07 86.22 86.23 86.22 86.23 0.6K
15:08 86.23 86.23 86.21 86.21 0.9K
15:09 86.21 86.21 86.20 86.21 1.8K
15:10 86.21 86.23 86.21 86.23 2.5K
15:11 86.23 86.23 86.21 86.23 0.9K
15:12 86.23 86.23 86.21 86.21 2.1K
15:13 86.21 86.23 86.21 86.23 1.0K
15:14 86.23 86.24 86.23 86.24 1.1K
15:15 86.21 86.24 86.21 86.24 2.5K
15:16 86.24 86.25 86.24 86.25 2.7K
15:17 86.25 86.25 86.25 86.25 0.9K
15:18 86.25 86.25 86.25 86.25 0.5K
15:19 86.25 86.25 86.20 86.20 2.3K
15:20 86.20 86.20 86.20 86.20 0.8K
15:21 86.20 86.21 86.20 86.21 1.5K
15:22 86.22 86.22 86.20 86.22 2.5K
15:23 86.22 86.24 86.20 86.24 5.2K
15:24 86.25 86.25 86.24 86.24 4.3K
15:25 86.24 86.24 86.24 86.24 0.3K
15:26 86.24 86.24 86.24 86.24 1.6K
15:27 86.24 86.24 86.24 86.24 0.6K
15:28 86.24 86.24 86.24 86.24 0.4K
15:29 86.20 86.24 86.20 86.24 3.4K
15:30 86.22 86.22 86.22 86.22 2.0K
15:31 86.26 86.26 86.25 86.25 3.0K
15:32 86.25 86.25 86.21 86.21 1.5K
15:33 86.20 86.22 86.19 86.19 7.4K
15:34 86.20 86.20 86.19 86.19 6.2K
15:35 86.25 86.28 86.24 86.28 13.4K
15:36 86.28 86.28 86.27 86.27 12.0K
15:37 86.28 86.30 86.28 86.30 8.5K
15:38 86.32 86.34 86.31 86.31 8.3K
15:39 86.33 86.40 86.32 86.40 4.0K
15:40 86.40 86.46 86.40 86.46 2.9K
15:41 86.46 86.46 86.39 86.39 3.2K
15:42 86.42 86.44 86.41 86.43 7.1K
15:43 86.43 86.46 86.43 86.44 12.5K
15:44 86.44 86.44 86.37 86.37 4.8K
15:45 86.37 86.37 86.36 86.36 3.8K
15:46 86.36 86.36 86.27 86.27 4.0K
15:47 86.28 86.28 86.22 86.22 2.6K
15:48 86.25 86.25 86.22 86.22 16.1K
15:49 86.25 86.27 86.24 86.27 7.6K
15:50 86.23 86.26 86.22 86.26 4.3K
15:51 86.20 86.20 86.18 86.18 50.5K
15:52 86.17 86.18 86.16 86.16 6.3K
15:53 86.16 86.16 86.14 86.14 18.9K
15:54 86.15 86.16 86.12 86.12 16.9K
15:55 86.12 86.12 86.08 86.10 9.7K
15:56 86.11 86.13 86.03 86.03 28.3K
15:57 86.10 86.17 86.05 86.14 54.3K
15:58 86.15 86.16 86.10 86.11 27.3K
15:59 86.16 86.16 86.12 86.12 31.9K
16:00 86.06 86.06 85.91 85.94 580.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし