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 82.69 82.77 81.82 82.30 18.0K
09:32 82.33 82.92 82.33 82.92 12.4K
09:33 82.92 82.92 82.74 82.74 1.6K
09:34 82.74 82.74 82.74 82.74 0.1K
09:35 83.25 83.25 82.59 82.59 11.8K
09:36 82.59 82.83 82.59 82.69 4.2K
09:37 82.60 82.68 82.60 82.68 4.9K
09:38 82.78 82.94 82.78 82.94 4.2K
09:39 82.94 83.05 82.94 82.95 2.2K
09:40 82.83 82.84 82.82 82.84 4.1K
09:41 82.80 82.90 82.69 82.84 9.2K
09:42 82.84 82.84 82.84 82.84 4.0K
09:43 82.84 82.84 82.84 82.84 0.0K
09:44 82.87 82.96 82.87 82.94 2.7K
09:45 82.94 82.94 82.89 82.92 0.9K
09:46 82.92 83.10 82.92 82.96 3.7K
09:47 82.96 82.96 82.96 82.96 1.0K
09:48 82.97 83.14 82.97 83.14 1.9K
09:49 83.14 83.15 83.09 83.15 0.7K
09:50 83.15 83.15 83.10 83.11 0.8K
09:51 83.11 83.11 83.06 83.06 0.9K
09:52 83.07 83.09 83.07 83.09 1.0K
09:53 83.09 83.15 83.09 83.15 1.3K
09:54 83.14 83.14 83.14 83.14 1.8K
09:55 83.14 83.15 83.14 83.15 0.7K
09:56 83.11 83.12 83.11 83.12 3.8K
09:57 83.11 83.11 83.08 83.08 3.1K
09:58 83.08 83.08 83.02 83.08 0.5K
09:59 83.08 83.08 83.02 83.02 0.9K
10:00 83.02 83.04 83.02 83.02 2.5K
10:01 83.02 83.02 82.95 82.95 2.6K
10:02 82.95 83.02 82.95 83.02 8.4K
10:03 83.02 83.05 83.02 83.05 2.4K
10:04 83.05 83.05 83.05 83.05 0.5K
10:05 83.05 83.09 83.05 83.05 2.8K
10:06 83.05 83.07 83.05 83.07 1.9K
10:07 83.11 83.11 83.03 83.03 2.6K
10:08 83.04 83.06 83.04 83.06 4.0K
10:09 83.06 83.06 83.05 83.05 0.3K
10:10 83.05 83.09 83.01 83.09 1.5K
10:11 83.09 83.13 83.09 83.13 1.1K
10:12 83.13 83.13 83.03 83.03 3.3K
10:13 83.01 83.01 82.97 82.97 2.4K
10:14 82.97 83.05 82.97 83.05 2.8K
10:15 83.04 83.04 82.95 82.95 3.7K
10:16 82.94 82.94 82.89 82.89 1.4K
10:17 82.85 82.91 82.85 82.91 0.5K
10:18 82.91 82.91 82.83 82.83 2.0K
10:19 82.83 82.83 82.73 82.73 2.8K
10:20 82.74 82.74 82.73 82.73 1.5K
10:21 82.73 82.73 82.73 82.73 0.6K
10:22 82.65 82.86 82.64 82.86 15.2K
10:23 82.88 82.89 82.86 82.89 1.0K
10:24 82.89 82.89 82.86 82.88 10.3K
10:25 82.86 82.86 82.82 82.82 0.9K
10:26 82.83 82.83 82.72 82.72 2.2K
10:27 82.72 82.72 82.70 82.71 3.2K
10:28 82.70 82.72 82.69 82.69 16.7K
10:29 82.71 82.82 82.71 82.82 4.4K
10:30 82.82 82.82 82.82 82.82 1.0K
10:31 82.83 82.83 82.83 82.83 3.9K
10:32 82.82 82.82 82.79 82.79 6.2K
10:33 82.79 82.83 82.79 82.83 1.5K
10:34 82.88 82.88 82.88 82.88 5.6K
10:35 82.88 82.92 82.88 82.92 13.4K
10:36 82.92 82.92 82.87 82.90 2.0K
10:37 82.90 82.90 82.84 82.85 5.1K
10:38 82.84 82.84 82.81 82.81 1.9K
10:39 82.79 82.79 82.77 82.78 7.0K
10:40 82.77 82.77 82.75 82.75 1.6K
10:41 82.75 82.75 82.69 82.70 2.7K
10:42 82.70 82.70 82.66 82.66 3.2K
10:43 82.64 82.65 82.64 82.65 2.7K
10:44 82.65 82.67 82.65 82.67 2.0K
10:45 82.67 82.76 82.67 82.75 5.4K
10:46 82.75 82.75 82.67 82.67 3.0K
10:47 82.67 82.74 82.67 82.70 1.9K
10:48 82.70 82.71 82.70 82.71 0.8K
10:49 82.71 82.71 82.55 82.55 56.9K
10:50 82.55 82.59 82.54 82.54 0.9K
10:51 82.54 82.54 82.54 82.54 0.3K
10:52 82.54 82.59 82.54 82.59 2.7K
10:53 82.59 82.62 82.55 82.62 6.6K
10:54 82.58 82.58 82.57 82.57 10.1K
10:55 82.57 82.66 82.57 82.66 2.3K
10:56 82.66 82.66 82.66 82.66 1.0K
10:57 82.66 82.69 82.66 82.69 1.0K
10:58 82.69 82.70 82.69 82.70 1.1K
10:59 82.70 82.71 82.70 82.71 1.9K
11:00 82.71 82.74 82.71 82.74 3.4K
11:01 82.77 82.77 82.77 82.77 1.1K
11:02 82.77 82.77 82.68 82.69 3.4K
11:03 82.70 82.72 82.70 82.70 1.7K
11:04 82.70 82.70 82.70 82.70 1.6K
11:05 82.70 82.70 82.70 82.70 0.6K
11:06 82.70 82.70 82.67 82.68 1.6K
11:07 82.68 82.69 82.67 82.67 1.7K
11:08 82.67 82.67 82.61 82.61 2.4K
11:09 82.61 82.61 82.61 82.61 1.1K
11:10 82.61 82.66 82.61 82.66 1.5K
11:11 82.66 82.71 82.66 82.71 2.0K
11:12 82.71 82.71 82.71 82.71 0.4K
11:13 82.71 82.71 82.71 82.71 0.5K
11:14 82.71 82.73 82.71 82.73 2.1K
11:15 82.73 82.75 82.73 82.75 1.1K
11:16 82.75 82.76 82.74 82.74 2.4K
11:17 82.74 82.77 82.74 82.77 1.5K
11:18 82.77 82.79 82.77 82.79 1.3K
11:19 82.80 82.83 82.78 82.78 4.4K
11:20 82.81 82.81 82.79 82.79 1.3K
11:21 82.79 82.79 82.76 82.76 1.9K
11:22 82.77 82.85 82.77 82.85 7.3K
11:23 82.85 82.85 82.84 82.84 12.2K
11:24 82.84 82.84 82.81 82.82 3.4K
11:25 82.84 82.84 82.80 82.80 1.6K
11:26 82.84 82.84 82.84 82.84 0.8K
11:27 82.84 82.84 82.84 82.84 0.5K
11:28 82.78 82.79 82.76 82.79 4.4K
11:29 82.79 82.79 82.74 82.76 1.3K
11:30 82.76 82.76 82.75 82.75 0.3K
11:31 82.75 82.84 82.75 82.82 17.2K
11:32 82.82 82.85 82.82 82.85 2.9K
11:33 82.84 82.84 82.84 82.84 1.6K
11:34 82.84 82.84 82.76 82.76 1.6K
11:35 82.77 82.77 82.77 82.77 0.4K
11:36 82.77 82.77 82.70 82.71 3.0K
11:37 82.71 82.78 82.71 82.76 2.8K
11:38 82.76 82.76 82.76 82.76 0.4K
11:39 82.76 82.76 82.76 82.76 0.8K
11:40 82.76 82.76 82.76 82.76 0.3K
11:41 82.76 82.76 82.75 82.75 1.2K
11:42 82.75 82.75 82.75 82.75 0.4K
11:43 82.75 82.75 82.75 82.75 0.6K
11:44 82.75 82.77 82.75 82.77 2.1K
11:45 82.77 82.77 82.77 82.77 1.1K
11:46 82.77 82.77 82.73 82.73 4.5K
11:47 82.73 82.73 82.73 82.73 0.7K
11:48 82.75 82.76 82.73 82.73 2.3K
11:49 82.73 82.77 82.73 82.77 2.0K
11:50 82.77 82.78 82.77 82.78 1.6K
11:51 82.76 82.76 82.73 82.76 1.9K
11:52 82.76 82.80 82.73 82.80 2.5K
11:53 82.80 82.80 82.74 82.77 0.6K
11:54 82.77 82.78 82.77 82.78 0.6K
11:55 82.78 82.78 82.77 82.77 1.5K
11:56 82.77 82.82 82.77 82.82 2.5K
11:57 82.82 82.85 82.82 82.85 0.6K
11:58 82.85 82.85 82.85 82.85 2.7K
11:59 82.85 82.85 82.83 82.83 0.8K
12:00 82.83 82.85 82.83 82.85 0.7K
12:01 82.86 82.88 82.86 82.88 7.9K
12:02 82.88 82.88 82.88 82.88 2.3K
12:03 82.88 82.88 82.85 82.85 1.6K
12:04 82.85 82.85 82.85 82.85 0.1K
12:05 82.87 82.87 82.81 82.81 2.1K
12:06 82.81 82.84 82.81 82.84 0.7K
12:07 82.84 82.84 82.80 82.80 2.8K
12:08 82.80 82.80 82.80 82.80 0.2K
12:09 82.80 82.80 82.73 82.73 0.8K
12:10 82.73 82.73 82.73 82.73 0.7K
12:11 82.73 82.73 82.73 82.73 0.2K
12:12 82.73 82.73 82.67 82.67 1.9K
12:13 82.67 82.70 82.67 82.70 0.6K
12:14 82.70 82.70 82.69 82.69 0.1K
12:15 82.69 82.69 82.65 82.65 1.9K
12:16 82.65 82.65 82.60 82.60 0.9K
12:17 82.61 82.62 82.61 82.62 0.9K
12:18 82.62 82.62 82.62 82.62 1.1K
12:19 82.62 82.62 82.54 82.54 1.6K
12:20 82.54 82.54 82.54 82.54 0.4K
12:21 82.54 82.54 82.49 82.49 1.7K
12:22 82.49 82.53 82.48 82.49 1.8K
12:23 82.46 82.46 82.46 82.46 1.0K
12:24 82.47 82.50 82.47 82.50 2.2K
12:25 82.42 82.47 82.42 82.47 4.3K
12:26 82.47 82.50 82.47 82.48 0.4K
12:27 82.48 82.48 82.47 82.47 0.5K
12:28 82.47 82.48 82.47 82.48 0.8K
12:29 82.48 82.48 82.45 82.45 3.2K
12:30 82.45 82.45 82.41 82.42 5.3K
12:31 82.42 82.42 82.41 82.42 1.1K
12:32 82.42 82.42 82.42 82.42 1.0K
12:33 82.42 82.42 82.42 82.42 0.6K
12:34 82.42 82.42 82.40 82.40 1.4K
12:35 82.42 82.45 82.42 82.45 2.9K
12:36 82.43 82.44 82.43 82.44 1.5K
12:37 82.44 82.44 82.44 82.44 0.4K
12:38 82.44 82.44 82.41 82.41 2.1K
12:39 82.41 82.41 82.40 82.40 1.5K
12:40 82.42 82.42 82.42 82.42 0.7K
12:41 82.42 82.44 82.42 82.44 1.3K
12:42 82.43 82.45 82.43 82.44 3.6K
12:43 82.44 82.44 82.41 82.41 1.7K
12:44 82.42 82.44 82.42 82.42 1.3K
12:45 82.42 82.42 82.42 82.42 0.5K
12:46 82.39 82.39 82.39 82.39 0.7K
12:47 82.39 82.40 82.37 82.37 0.9K
12:48 82.41 82.42 82.41 82.42 1.9K
12:49 82.42 82.42 82.42 82.42 0.5K
12:50 82.42 82.42 82.40 82.40 1.4K
12:51 82.40 82.40 82.38 82.38 1.2K
12:52 82.34 82.34 82.30 82.31 2.0K
12:53 82.31 82.31 82.31 82.31 0.5K
12:54 82.34 82.36 82.34 82.36 2.6K
12:55 82.34 82.34 82.33 82.34 1.3K
12:56 82.34 82.34 82.32 82.32 0.9K
12:57 82.32 82.33 82.32 82.33 0.7K
12:58 82.33 82.33 82.33 82.33 0.3K
12:59 82.33 82.33 82.32 82.32 1.1K
13:00 82.32 82.33 82.32 82.33 1.6K
13:01 82.33 82.33 82.33 82.33 0.5K
13:02 82.32 82.32 82.30 82.30 2.6K
13:03 82.30 82.30 82.23 82.23 3.1K
13:04 82.22 82.23 82.17 82.23 2.9K
13:05 82.23 82.25 82.23 82.25 4.9K
13:06 82.25 82.25 82.25 82.25 1.6K
13:07 82.22 82.22 82.21 82.21 1.9K
13:08 82.18 82.18 82.17 82.18 1.8K
13:09 82.18 82.18 82.15 82.15 0.9K
13:10 82.16 82.17 82.16 82.17 0.8K
13:11 82.17 82.17 82.17 82.17 0.4K
13:12 82.17 82.17 82.11 82.11 2.2K
13:13 82.11 82.12 82.11 82.12 1.7K
13:14 82.15 82.16 82.15 82.16 2.7K
13:15 82.16 82.16 82.16 82.16 0.2K
13:16 82.16 82.16 82.16 82.16 1.0K
13:17 82.16 82.16 82.16 82.16 0.4K
13:18 82.16 82.16 82.11 82.11 2.4K
13:19 82.11 82.11 82.11 82.11 0.9K
13:20 82.13 82.13 82.10 82.12 2.6K
13:21 82.09 82.13 82.09 82.13 2.7K
13:22 82.13 82.13 82.12 82.12 1.9K
13:23 82.12 82.13 82.12 82.13 2.1K
13:24 82.13 82.19 82.13 82.19 3.4K
13:25 82.15 82.15 82.11 82.12 4.6K
13:26 82.12 82.12 82.12 82.12 0.7K
13:27 82.12 82.13 82.12 82.13 1.1K
13:28 82.13 82.16 82.13 82.14 4.9K
13:29 82.14 82.17 82.14 82.17 1.2K
13:30 82.16 82.16 82.14 82.16 2.0K
13:31 82.16 82.16 82.15 82.15 1.4K
13:32 82.15 82.15 82.11 82.13 1.8K
13:33 82.13 82.13 82.08 82.09 2.2K
13:34 82.09 82.12 82.09 82.12 5.7K
13:35 82.14 82.14 82.13 82.14 2.3K
13:36 82.15 82.17 82.15 82.17 5.4K
13:37 82.17 82.24 82.17 82.24 11.5K
13:38 82.24 82.24 82.22 82.23 4.1K
13:39 82.23 82.23 82.23 82.23 1.6K
13:40 82.23 82.24 82.23 82.24 0.7K
13:41 82.24 82.24 82.21 82.21 3.3K
13:42 82.21 82.26 82.21 82.26 2.8K
13:43 82.27 82.32 82.27 82.31 3.4K
13:44 82.31 82.34 82.31 82.34 0.5K
13:45 82.32 82.32 82.26 82.26 1.8K
13:46 82.29 82.29 82.26 82.26 3.1K
13:47 82.26 82.29 82.26 82.29 1.9K
13:48 82.29 82.32 82.29 82.32 1.8K
13:49 82.32 82.32 82.30 82.30 0.2K
13:50 82.30 82.31 82.26 82.31 3.5K
13:51 82.31 82.32 82.28 82.28 4.6K
13:52 82.28 82.29 82.28 82.29 0.7K
13:53 82.29 82.29 82.22 82.25 1.7K
13:54 82.25 82.30 82.25 82.30 1.5K
13:55 82.28 82.28 82.27 82.27 0.5K
13:56 82.27 82.27 82.27 82.27 0.5K
13:57 82.28 82.32 82.28 82.32 3.9K
13:58 82.32 82.32 82.31 82.31 1.7K
13:59 82.31 82.31 82.27 82.27 1.1K
14:00 82.27 82.27 82.25 82.25 0.9K
14:01 82.29 82.29 82.23 82.23 2.1K
14:02 82.27 82.27 82.21 82.22 1.7K
14:03 82.22 82.23 82.21 82.23 4.5K
14:04 82.20 82.23 82.20 82.23 3.6K
14:05 82.22 82.22 82.19 82.19 2.1K
14:06 82.19 82.24 82.19 82.24 1.4K
14:07 82.24 82.24 82.24 82.24 1.4K
14:08 82.24 82.24 82.24 82.24 0.1K
14:09 82.24 82.24 82.24 82.24 1.0K
14:10 82.24 82.25 82.22 82.24 1.6K
14:11 82.21 82.24 82.21 82.23 3.0K
14:12 82.22 82.23 82.22 82.23 1.1K
14:13 82.24 82.25 82.24 82.25 5.4K
14:14 82.23 82.23 82.23 82.23 1.0K
14:15 82.23 82.23 82.21 82.23 0.8K
14:16 82.23 82.23 82.19 82.19 1.2K
14:17 82.19 82.22 82.19 82.22 3.0K
14:18 82.22 82.22 82.19 82.19 0.7K
14:19 82.19 82.21 82.19 82.21 1.6K
14:20 82.21 82.21 82.19 82.21 1.0K
14:21 82.19 82.20 82.17 82.17 3.4K
14:22 82.17 82.18 82.16 82.16 1.6K
14:23 82.16 82.18 82.14 82.14 1.3K
14:24 82.16 82.16 82.14 82.15 2.0K
14:25 82.15 82.15 82.12 82.12 1.4K
14:26 82.12 82.12 82.08 82.09 1.7K
14:27 82.09 82.09 82.09 82.09 0.9K
14:28 82.09 82.09 82.01 82.01 3.1K
14:29 82.01 82.05 82.00 82.03 9.5K
14:30 82.03 82.03 82.03 82.03 2.7K
14:31 82.03 82.08 82.03 82.08 5.3K
14:32 82.11 82.11 82.08 82.09 4.8K
14:33 82.07 82.09 82.07 82.09 2.6K
14:34 82.09 82.09 82.07 82.07 2.6K
14:35 82.07 82.09 82.06 82.06 1.4K
14:36 82.06 82.07 82.04 82.04 1.0K
14:37 82.04 82.11 82.04 82.11 5.5K
14:38 82.11 82.11 82.11 82.11 0.7K
14:39 82.09 82.09 82.09 82.09 0.9K
14:40 82.09 82.09 82.09 82.09 0.6K
14:41 82.09 82.09 82.09 82.09 1.1K
14:42 82.06 82.07 82.05 82.05 2.7K
14:43 82.05 82.05 82.05 82.05 2.4K
14:44 82.03 82.05 82.02 82.05 5.1K
14:45 82.05 82.05 82.05 82.05 1.1K
14:46 82.05 82.05 82.05 82.05 0.9K
14:47 82.03 82.05 82.03 82.05 2.7K
14:48 82.05 82.05 82.04 82.04 0.5K
14:49 82.04 82.07 82.04 82.06 4.7K
14:50 82.06 82.06 82.06 82.06 0.4K
14:51 82.06 82.06 82.05 82.05 2.4K
14:52 82.05 82.05 82.04 82.04 1.5K
14:53 82.04 82.04 82.03 82.04 3.4K
14:54 82.04 82.07 82.04 82.07 4.0K
14:55 82.06 82.07 82.06 82.07 3.9K
14:56 82.07 82.07 82.06 82.06 0.7K
14:57 82.06 82.07 82.02 82.04 2.8K
14:58 82.04 82.05 82.03 82.05 2.0K
14:59 82.05 82.05 82.05 82.05 0.6K
15:00 82.06 82.06 82.06 82.06 2.2K
15:01 82.03 82.03 82.03 82.03 3.7K
15:02 82.08 82.12 82.08 82.12 7.3K
15:03 82.12 82.12 82.12 82.12 0.8K
15:04 82.12 82.14 82.12 82.14 3.2K
15:05 82.14 82.16 82.14 82.14 2.1K
15:06 82.14 82.14 82.14 82.14 1.2K
15:07 82.15 82.15 82.14 82.14 1.2K
15:08 82.11 82.11 82.11 82.11 2.6K
15:09 82.11 82.12 82.10 82.12 5.7K
15:10 82.13 82.15 82.13 82.14 5.3K
15:11 82.14 82.15 82.14 82.15 0.6K
15:12 82.14 82.19 82.14 82.19 6.3K
15:13 82.18 82.18 82.15 82.15 3.0K
15:14 82.15 82.16 82.07 82.07 6.6K
15:15 82.07 82.07 82.05 82.05 1.1K
15:16 82.02 82.02 82.00 82.00 1.6K
15:17 82.06 82.09 82.06 82.09 16.2K
15:18 82.08 82.08 82.08 82.08 1.0K
15:19 82.08 82.09 82.08 82.08 2.0K
15:20 82.06 82.11 82.06 82.11 6.7K
15:21 82.11 82.11 82.06 82.06 3.0K
15:22 82.06 82.07 82.05 82.07 1.1K
15:23 82.05 82.06 82.05 82.06 2.8K
15:24 82.06 82.09 82.06 82.09 2.0K
15:25 82.11 82.14 82.11 82.14 7.2K
15:26 82.12 82.13 82.11 82.11 2.5K
15:27 82.11 82.12 82.11 82.12 0.4K
15:28 82.12 82.12 82.12 82.12 1.0K
15:29 82.13 82.15 82.13 82.15 7.0K
15:30 82.15 82.17 82.15 82.17 4.0K
15:31 82.17 82.19 82.17 82.18 2.0K
15:32 82.18 82.18 82.12 82.12 16.4K
15:33 82.13 82.16 82.13 82.15 4.1K
15:34 82.15 82.16 82.15 82.15 1.5K
15:35 82.11 82.12 82.09 82.11 6.1K
15:36 82.10 82.10 82.06 82.06 2.0K
15:37 82.07 82.12 82.07 82.12 9.0K
15:38 82.12 82.12 82.06 82.07 5.3K
15:39 82.08 82.08 82.05 82.06 2.4K
15:40 82.04 82.05 82.04 82.05 1.7K
15:41 82.05 82.05 82.02 82.04 6.0K
15:42 82.05 82.05 82.03 82.03 2.2K
15:43 82.04 82.04 82.02 82.04 2.5K
15:44 82.01 82.01 81.99 82.00 9.0K
15:45 82.00 82.01 82.00 82.01 3.2K
15:46 82.00 82.01 81.99 82.01 11.0K
15:47 82.01 82.01 82.00 82.00 3.7K
15:48 82.00 82.01 82.00 82.00 5.9K
15:49 81.94 81.94 81.88 81.92 17.8K
15:50 81.90 81.91 81.89 81.90 6.1K
15:51 81.89 81.93 81.88 81.93 11.5K
15:52 81.93 81.93 81.88 81.90 7.4K
15:53 81.93 81.93 81.90 81.90 9.7K
15:54 81.93 81.93 81.89 81.91 15.2K
15:55 81.91 81.91 81.85 81.90 10.3K
15:56 81.90 81.98 81.90 81.97 23.8K
15:57 81.97 82.06 81.97 82.03 18.1K
15:58 82.01 82.01 81.99 82.00 18.4K
15:59 82.01 82.04 82.01 82.03 37.2K
16:00 82.03 82.25 82.00 82.11 656.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし