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 →
61.02
最終更新: 2025-10-07
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 84.72 84.82 82.44 84.82 49.9K
09:32 84.82 84.82 84.82 84.82 0.0K
09:33 84.82 84.83 84.82 84.83 4.0K
09:34 84.83 84.83 84.83 84.83 0.8K
09:35 84.83 84.83 84.83 84.83 0.4K
09:36 84.87 85.25 84.87 85.25 1.1K
09:37 85.25 85.25 84.82 84.82 3.5K
09:38 84.82 84.98 84.82 84.98 0.9K
09:39 84.98 84.98 84.98 84.98 0.3K
09:40 84.91 84.91 84.91 84.91 0.3K
09:41 84.91 84.91 84.91 84.91 1.7K
09:42 84.91 84.91 84.91 84.91 0.7K
09:43 84.91 84.91 84.90 84.90 0.3K
09:44 84.90 84.90 84.90 84.90 0.0K
09:45 84.90 84.90 84.81 84.81 0.6K
09:46 84.81 84.82 84.57 84.82 5.9K
09:47 84.82 84.97 84.78 84.78 1.0K
09:48 84.96 84.96 84.96 84.96 1.6K
09:49 84.96 85.06 84.96 85.06 1.0K
09:50 85.06 85.06 85.06 85.06 0.9K
09:51 85.08 85.08 84.99 85.00 1.4K
09:52 85.00 85.00 84.87 84.87 2.9K
09:53 84.87 84.87 84.87 84.87 0.3K
09:54 84.87 84.98 84.87 84.98 0.4K
09:55 84.98 84.98 84.89 84.89 0.5K
09:56 84.89 84.89 84.80 84.80 1.6K
09:57 84.82 84.84 84.82 84.84 0.7K
09:58 84.84 84.94 84.84 84.94 1.8K
09:59 84.94 84.94 84.79 84.79 1.1K
10:00 84.79 84.88 84.77 84.88 0.7K
10:01 84.88 84.99 84.88 84.99 2.0K
10:02 84.89 84.95 84.89 84.89 1.6K
10:03 84.52 84.59 84.52 84.59 5.9K
10:04 84.67 84.76 84.63 84.76 0.8K
10:05 84.67 84.67 84.65 84.65 0.4K
10:06 84.65 84.65 84.57 84.64 1.0K
10:07 84.57 84.57 84.43 84.47 2.4K
10:08 84.41 84.46 84.29 84.29 3.9K
10:09 84.27 84.38 84.27 84.35 4.0K
10:10 84.35 84.55 84.35 84.55 0.7K
10:11 84.55 84.55 84.55 84.55 0.8K
10:12 84.55 84.55 84.40 84.40 0.9K
10:13 84.54 84.54 84.54 84.54 0.5K
10:14 84.30 84.30 84.27 84.27 4.1K
10:15 84.27 84.27 84.18 84.19 2.3K
10:16 84.19 84.40 84.19 84.40 3.9K
10:17 84.40 84.41 84.40 84.41 11.1K
10:18 84.41 84.44 84.41 84.44 1.0K
10:19 84.44 84.44 84.34 84.34 3.1K
10:20 84.34 84.38 84.18 84.18 2.0K
10:21 84.11 84.11 84.05 84.05 2.0K
10:22 84.05 84.05 84.05 84.05 3.5K
10:23 84.07 84.13 84.07 84.13 1.4K
10:24 84.13 84.13 84.10 84.10 1.8K
10:25 84.10 84.19 84.10 84.19 0.3K
10:26 84.19 84.19 84.10 84.10 1.1K
10:27 84.10 84.10 84.03 84.03 1.8K
10:28 84.03 84.09 84.03 84.06 2.3K
10:29 84.06 84.10 84.02 84.02 0.8K
10:30 84.02 84.10 83.98 83.98 2.0K
10:31 83.98 84.18 83.98 84.13 3.3K
10:32 84.13 84.13 84.05 84.05 2.5K
10:33 84.09 84.09 84.09 84.09 0.7K
10:34 84.09 84.10 84.08 84.08 1.6K
10:35 84.08 84.11 84.08 84.11 1.5K
10:36 84.11 84.11 84.11 84.11 0.4K
10:37 84.11 84.11 84.07 84.11 0.7K
10:38 84.11 84.14 84.10 84.14 3.8K
10:39 84.14 84.14 83.99 83.99 6.4K
10:40 84.00 84.00 84.00 84.00 0.6K
10:41 84.00 84.03 84.00 84.00 0.5K
10:42 84.10 84.10 84.04 84.09 1.7K
10:43 84.03 84.03 84.03 84.03 0.3K
10:44 83.99 83.99 83.99 83.99 0.9K
10:45 83.99 83.99 83.97 83.97 0.6K
10:46 83.97 84.07 83.97 84.07 9.9K
10:47 84.07 84.07 84.07 84.07 0.6K
10:48 84.08 84.08 84.04 84.04 4.8K
10:49 84.05 84.07 84.05 84.07 1.1K
10:50 84.00 84.07 84.00 84.07 1.1K
10:51 84.07 84.08 84.04 84.04 7.4K
10:52 84.04 84.04 83.98 83.98 1.0K
10:53 84.00 84.00 83.98 83.98 1.3K
10:54 83.98 83.98 83.90 83.92 1.8K
10:55 83.92 84.04 83.92 84.04 3.6K
10:56 84.04 84.04 84.04 84.04 0.6K
10:57 84.04 84.04 84.04 84.04 0.2K
10:58 84.04 84.04 84.04 84.04 0.5K
10:59 84.04 84.05 84.04 84.05 0.7K
11:00 84.05 84.05 83.89 83.89 0.6K
11:01 83.89 83.90 83.89 83.90 0.6K
11:02 83.88 83.90 83.86 83.86 1.9K
11:03 83.80 83.80 83.71 83.71 1.4K
11:04 83.71 83.71 83.61 83.61 28.4K
11:05 83.62 83.66 83.62 83.66 4.0K
11:06 83.72 83.72 83.70 83.71 5.1K
11:07 83.67 83.78 83.67 83.78 33.0K
11:08 83.78 83.78 83.61 83.69 12.7K
11:09 83.69 83.69 83.69 83.69 0.4K
11:10 83.69 83.78 83.69 83.77 2.2K
11:11 83.77 83.77 83.77 83.77 0.8K
11:12 83.70 83.70 83.70 83.70 1.4K
11:13 83.70 83.70 83.70 83.70 0.8K
11:14 83.70 83.71 83.70 83.71 2.7K
11:15 83.72 83.72 83.63 83.63 3.8K
11:16 83.57 83.65 83.57 83.65 5.3K
11:17 83.65 83.65 83.65 83.65 0.4K
11:18 83.65 83.80 83.65 83.78 2.2K
11:19 83.78 83.84 83.78 83.84 0.5K
11:20 83.84 83.90 83.84 83.88 2.6K
11:21 83.88 83.88 83.88 83.88 0.2K
11:22 83.86 83.86 83.86 83.86 0.5K
11:23 83.86 83.86 83.81 83.81 0.8K
11:24 83.81 83.81 83.78 83.78 0.3K
11:25 83.78 83.87 83.78 83.87 1.4K
11:26 83.85 83.85 83.85 83.85 0.5K
11:27 83.85 83.85 83.85 83.85 0.5K
11:28 83.85 83.85 83.76 83.76 1.3K
11:29 83.76 83.76 83.76 83.76 0.4K
11:30 83.69 83.69 83.69 83.69 0.7K
11:31 83.70 83.89 83.70 83.84 1.8K
11:32 83.83 83.83 83.83 83.83 0.5K
11:33 83.83 83.83 83.83 83.83 0.3K
11:34 83.83 83.84 83.83 83.84 1.1K
11:35 83.84 83.84 83.83 83.83 0.6K
11:36 83.83 83.83 83.78 83.78 0.4K
11:37 83.78 83.82 83.78 83.82 0.8K
11:38 83.82 83.82 83.82 83.82 1.8K
11:39 83.82 83.95 83.82 83.95 1.4K
11:40 83.95 83.95 83.95 83.95 0.4K
11:41 83.95 83.95 83.95 83.95 0.4K
11:42 83.95 83.95 83.95 83.95 0.5K
11:43 83.95 84.01 83.95 84.01 0.5K
11:44 84.01 84.01 84.01 84.01 0.5K
11:45 84.01 84.01 84.00 84.00 1.0K
11:46 84.00 84.00 83.98 84.00 1.0K
11:47 84.00 84.00 84.00 84.00 0.6K
11:48 84.00 84.00 84.00 84.00 0.4K
11:49 84.00 84.00 84.00 84.00 0.6K
11:50 84.00 84.01 84.00 84.01 2.4K
11:51 84.00 84.00 83.99 83.99 0.4K
11:52 83.99 83.99 83.99 83.99 0.2K
11:53 83.99 84.00 83.98 84.00 0.5K
11:54 84.00 84.05 84.00 84.05 4.5K
11:55 84.05 84.05 84.04 84.04 1.8K
11:56 84.04 84.04 84.04 84.04 0.8K
11:57 84.04 84.07 84.04 84.07 1.2K
11:58 84.07 84.07 84.05 84.05 0.3K
11:59 84.05 84.05 84.05 84.05 0.3K
12:00 84.05 84.06 84.01 84.01 2.7K
12:01 83.99 83.99 83.94 83.94 2.8K
12:02 83.94 83.94 83.93 83.93 0.5K
12:03 83.93 83.93 83.93 83.93 0.4K
12:04 83.93 83.93 83.90 83.90 1.2K
12:05 83.90 83.90 83.88 83.88 0.7K
12:06 83.89 83.89 83.86 83.86 0.4K
12:07 83.86 83.94 83.86 83.94 0.3K
12:08 83.94 83.94 83.86 83.86 0.4K
12:09 83.86 83.86 83.86 83.86 0.2K
12:10 83.86 83.86 83.85 83.85 0.8K
12:11 83.85 83.85 83.82 83.82 0.3K
12:12 83.82 83.82 83.82 83.82 0.3K
12:13 83.86 83.91 83.86 83.88 1.5K
12:14 83.88 83.91 83.88 83.91 0.8K
12:15 83.86 83.88 83.86 83.88 1.9K
12:16 83.89 83.89 83.84 83.84 0.4K
12:17 83.84 83.87 83.84 83.87 0.4K
12:18 83.87 83.87 83.84 83.84 1.2K
12:19 83.84 83.84 83.83 83.83 0.6K
12:20 83.88 83.88 83.65 83.70 5.9K
12:21 83.70 83.70 83.64 83.64 2.0K
12:22 83.60 83.71 83.60 83.71 3.2K
12:23 83.71 83.71 83.67 83.67 1.4K
12:24 83.67 83.76 83.67 83.76 3.2K
12:25 83.76 83.78 83.71 83.71 1.2K
12:26 83.71 83.71 83.71 83.71 2.3K
12:27 83.71 83.71 83.71 83.71 0.6K
12:28 83.71 83.71 83.70 83.70 4.0K
12:29 83.70 83.70 83.65 83.70 1.5K
12:30 83.70 83.70 83.61 83.61 5.7K
12:31 83.43 83.54 83.43 83.54 48.3K
12:32 83.54 83.54 83.51 83.51 1.5K
12:33 83.51 83.51 83.51 83.51 0.6K
12:34 83.51 83.51 83.51 83.51 0.5K
12:35 83.51 83.51 83.51 83.51 0.6K
12:36 83.51 83.53 83.51 83.53 1.2K
12:37 83.52 83.52 83.52 83.52 1.8K
12:38 83.52 83.53 83.52 83.53 1.2K
12:39 83.53 83.53 83.52 83.52 16.7K
12:40 83.64 83.65 83.62 83.65 17.8K
12:41 83.63 83.63 83.63 83.63 2.5K
12:42 83.60 83.60 83.53 83.53 8.7K
12:43 83.53 83.54 83.48 83.48 1.8K
12:44 83.48 83.48 83.46 83.48 1.9K
12:45 83.53 83.53 83.50 83.50 2.3K
12:46 83.50 83.50 83.44 83.44 1.0K
12:47 83.44 83.44 83.36 83.36 1.6K
12:48 83.36 83.36 83.36 83.36 0.6K
12:49 83.36 83.37 83.36 83.37 2.2K
12:50 83.37 83.43 83.37 83.43 2.2K
12:51 83.43 83.43 83.43 83.43 1.3K
12:52 83.43 83.43 83.42 83.42 0.7K
12:53 83.42 83.50 83.42 83.50 2.5K
12:54 83.50 83.50 83.50 83.50 0.7K
12:55 83.53 83.65 83.53 83.65 0.8K
12:56 83.65 83.65 83.65 83.65 0.5K
12:57 83.65 83.67 83.65 83.67 0.6K
12:58 83.67 83.67 83.67 83.67 0.1K
12:59 83.67 83.67 83.67 83.67 0.4K
13:00 83.67 83.67 83.56 83.56 1.4K
13:01 83.56 83.56 83.56 83.56 0.4K
13:02 83.45 83.45 83.39 83.44 2.6K
13:03 83.42 83.46 83.42 83.46 2.4K
13:04 83.46 83.46 83.46 83.46 0.4K
13:05 83.46 83.46 83.46 83.46 0.4K
13:06 83.46 83.46 83.46 83.46 0.2K
13:07 83.36 83.36 83.36 83.36 2.9K
13:08 83.36 83.36 83.36 83.36 0.1K
13:09 83.36 83.47 83.36 83.47 3.2K
13:10 83.49 83.57 83.45 83.45 1.5K
13:11 83.44 83.44 83.44 83.44 2.0K
13:12 83.44 83.44 83.25 83.25 13.6K
13:13 83.25 83.25 83.23 83.23 2.5K
13:14 83.23 83.27 83.23 83.27 2.0K
13:15 83.27 83.27 83.27 83.27 0.2K
13:16 83.27 83.32 83.25 83.32 2.4K
13:17 83.32 83.35 83.28 83.35 0.9K
13:18 83.35 83.35 83.35 83.35 0.2K
13:19 83.36 83.36 83.26 83.31 0.8K
13:20 83.36 83.41 83.31 83.41 1.8K
13:21 83.41 83.42 83.41 83.42 0.6K
13:22 83.42 83.46 83.36 83.36 1.2K
13:23 83.36 83.36 83.36 83.36 0.2K
13:24 83.36 83.36 83.31 83.31 1.0K
13:25 83.36 83.39 83.29 83.29 2.7K
13:26 83.29 83.36 83.29 83.36 3.6K
13:27 83.36 83.36 83.31 83.31 2.2K
13:28 83.31 83.31 83.26 83.26 0.4K
13:29 83.27 83.30 83.27 83.30 1.3K
13:30 83.30 83.30 83.30 83.30 0.1K
13:31 83.30 83.30 83.22 83.22 1.9K
13:32 83.22 83.25 83.17 83.17 1.4K
13:33 83.12 83.15 83.12 83.15 0.4K
13:34 83.15 83.23 83.15 83.23 2.0K
13:35 83.23 83.24 83.23 83.24 1.4K
13:36 83.19 83.28 83.19 83.27 0.6K
13:37 83.27 83.28 83.27 83.28 0.8K
13:38 83.28 83.30 83.28 83.30 1.0K
13:39 83.30 83.30 83.30 83.30 0.3K
13:40 83.30 83.30 83.30 83.30 0.2K
13:41 83.30 83.30 83.20 83.25 0.5K
13:42 83.19 83.19 83.13 83.19 1.3K
13:43 83.19 83.19 83.19 83.19 0.9K
13:44 83.23 83.29 83.23 83.29 1.9K
13:45 83.29 83.29 83.27 83.29 1.3K
13:46 83.29 83.32 83.29 83.32 0.3K
13:47 83.32 83.32 83.26 83.26 0.4K
13:48 83.26 83.29 83.25 83.29 1.5K
13:49 83.29 83.29 83.26 83.26 3.1K
13:50 83.26 83.26 83.24 83.24 0.5K
13:51 83.24 83.24 83.24 83.24 0.3K
13:52 83.25 83.28 83.25 83.28 0.7K
13:53 83.28 83.28 83.28 83.28 0.9K
13:54 83.27 83.27 83.26 83.27 1.7K
13:55 83.23 83.24 83.21 83.21 2.4K
13:56 83.24 83.24 83.22 83.22 1.7K
13:57 83.25 83.26 83.25 83.26 1.2K
13:58 83.26 83.31 83.26 83.31 1.3K
13:59 83.31 83.31 83.31 83.31 0.8K
14:00 83.31 83.32 83.31 83.32 0.3K
14:01 83.32 83.36 83.32 83.34 0.3K
14:02 83.34 83.34 83.30 83.30 0.2K
14:03 83.30 83.30 83.30 83.30 0.4K
14:04 83.30 83.33 83.27 83.32 1.3K
14:05 83.36 83.40 83.36 83.40 2.5K
14:06 83.45 83.45 83.43 83.44 0.7K
14:07 83.44 83.44 83.43 83.43 0.6K
14:08 83.44 83.44 83.42 83.44 3.2K
14:09 83.44 83.44 83.39 83.39 0.6K
14:10 83.39 83.39 83.39 83.39 3.0K
14:11 83.39 83.39 83.33 83.33 1.9K
14:12 83.33 83.34 83.33 83.34 0.5K
14:13 83.34 83.34 83.19 83.19 87.3K
14:14 83.19 83.19 83.11 83.11 2.3K
14:15 83.18 83.18 83.09 83.09 22.4K
14:16 83.09 83.09 83.09 83.09 1.7K
14:17 83.15 83.17 83.15 83.17 2.9K
14:18 83.24 83.24 83.18 83.18 3.3K
14:19 83.21 83.21 83.19 83.19 1.1K
14:20 83.23 83.23 83.18 83.22 0.9K
14:21 83.22 83.22 83.14 83.22 0.5K
14:22 83.17 83.23 83.16 83.23 1.7K
14:23 83.22 83.29 83.22 83.27 4.5K
14:24 83.29 83.35 83.29 83.35 1.2K
14:25 83.35 83.35 83.31 83.35 0.5K
14:26 83.35 83.37 83.35 83.37 1.6K
14:27 83.37 83.37 83.37 83.37 0.8K
14:28 83.37 83.42 83.37 83.42 1.1K
14:29 83.44 83.44 83.43 83.44 1.2K
14:30 83.41 83.43 83.41 83.43 1.0K
14:31 83.43 83.43 83.39 83.39 3.8K
14:32 83.43 83.43 83.43 83.43 1.2K
14:33 83.45 83.45 83.39 83.39 0.8K
14:34 83.44 83.44 83.42 83.44 2.1K
14:35 83.44 83.45 83.44 83.45 1.1K
14:36 83.45 83.45 83.37 83.39 3.7K
14:37 83.38 83.46 83.38 83.46 2.4K
14:38 83.46 83.46 83.45 83.45 0.4K
14:39 83.45 83.45 83.45 83.45 0.6K
14:40 83.45 83.46 83.43 83.43 0.9K
14:41 83.43 83.46 83.43 83.46 0.5K
14:42 83.46 83.46 83.43 83.44 1.1K
14:43 83.44 83.44 83.44 83.44 0.3K
14:44 83.44 83.44 83.44 83.44 0.6K
14:45 83.44 83.44 83.43 83.44 0.7K
14:46 83.44 83.48 83.44 83.48 4.3K
14:47 83.47 83.47 83.44 83.44 3.4K
14:48 83.43 83.43 83.43 83.43 2.6K
14:49 83.42 83.53 83.42 83.53 0.9K
14:50 83.53 83.55 83.53 83.55 1.2K
14:51 83.50 83.50 83.50 83.50 0.6K
14:52 83.50 83.52 83.50 83.52 1.8K
14:53 83.52 83.59 83.52 83.59 0.9K
14:54 83.59 83.59 83.54 83.54 1.2K
14:55 83.54 83.54 83.54 83.54 1.1K
14:56 83.54 83.54 83.49 83.49 1.0K
14:57 83.49 83.49 83.48 83.49 2.0K
14:58 83.49 83.49 83.43 83.43 3.2K
14:59 83.41 83.43 83.41 83.43 3.2K
15:00 83.43 83.43 83.42 83.42 1.0K
15:01 83.42 83.42 83.42 83.42 0.6K
15:02 83.45 83.45 83.42 83.42 1.3K
15:03 83.42 83.43 83.42 83.43 1.4K
15:04 83.47 83.49 83.47 83.49 1.4K
15:05 83.49 83.54 83.49 83.54 2.2K
15:06 83.54 83.60 83.54 83.54 1.4K
15:07 83.57 83.57 83.52 83.52 1.0K
15:08 83.52 83.52 83.47 83.48 4.6K
15:09 83.48 83.57 83.48 83.57 1.6K
15:10 83.57 83.57 83.57 83.57 1.7K
15:11 83.57 83.57 83.55 83.55 1.9K
15:12 83.55 83.55 83.49 83.51 0.8K
15:13 83.51 83.52 83.49 83.52 2.6K
15:14 83.52 83.52 83.51 83.51 1.2K
15:15 83.51 83.51 83.50 83.50 0.6K
15:16 83.50 83.50 83.47 83.47 2.5K
15:17 83.47 83.47 83.46 83.46 0.6K
15:18 83.48 83.48 83.48 83.48 1.4K
15:19 83.48 83.50 83.48 83.49 1.0K
15:20 83.49 83.51 83.49 83.51 2.1K
15:21 83.51 83.51 83.51 83.51 1.4K
15:22 83.51 83.55 83.51 83.55 1.3K
15:23 83.53 83.56 83.53 83.56 3.2K
15:24 83.56 83.56 83.56 83.56 1.0K
15:25 83.56 83.56 83.51 83.51 0.8K
15:26 83.53 83.54 83.52 83.54 1.1K
15:27 83.54 83.54 83.54 83.54 2.3K
15:28 83.54 83.54 83.48 83.48 1.8K
15:29 83.49 83.50 83.49 83.50 0.9K
15:30 83.51 83.51 83.50 83.50 3.8K
15:31 83.48 83.48 83.40 83.40 2.7K
15:32 83.42 83.50 83.41 83.50 4.3K
15:33 83.51 83.52 83.51 83.52 2.9K
15:34 83.52 83.52 83.45 83.45 1.6K
15:35 83.48 83.48 83.47 83.47 1.5K
15:36 83.47 83.47 83.35 83.35 3.3K
15:37 83.33 83.33 83.32 83.32 3.6K
15:38 83.33 83.39 83.33 83.39 8.8K
15:39 83.39 83.40 83.38 83.40 3.1K
15:40 83.35 83.39 83.35 83.39 3.2K
15:41 83.38 83.38 83.38 83.38 1.8K
15:42 83.38 83.38 83.33 83.34 3.7K
15:43 83.34 83.36 83.34 83.36 1.9K
15:44 83.36 83.36 83.33 83.34 1.6K
15:45 83.34 83.34 83.31 83.31 1.8K
15:46 83.32 83.32 83.29 83.29 4.2K
15:47 83.28 83.31 83.28 83.29 8.5K
15:48 83.27 83.27 83.23 83.25 5.7K
15:49 83.25 83.30 83.25 83.28 2.7K
15:50 83.27 83.31 83.27 83.31 4.2K
15:51 83.31 83.31 83.25 83.25 4.9K
15:52 83.25 83.25 83.20 83.20 8.6K
15:53 83.18 83.20 83.17 83.17 5.8K
15:54 83.17 83.20 83.17 83.20 11.4K
15:55 83.18 83.18 83.08 83.08 8.3K
15:56 83.03 83.08 83.03 83.08 17.1K
15:57 83.09 83.27 83.09 83.27 41.9K
15:58 83.23 83.23 83.19 83.20 24.6K
15:59 83.21 83.21 83.12 83.12 40.7K
16:00 83.13 83.15 83.07 83.09 358.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし