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 →
61.50
最終更新: 2025-10-06
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 84.72 84.14 84.40 21.4K
09:32 84.24 84.24 84.24 84.24 1.6K
09:33 84.37 84.53 84.37 84.53 2.1K
09:34 84.53 84.53 84.53 84.53 0.2K
09:35 84.53 84.53 84.53 84.53 0.4K
09:36 84.53 84.53 84.36 84.36 1.0K
09:37 84.36 84.36 84.23 84.23 2.2K
09:38 84.23 84.23 84.23 84.23 0.0K
09:39 84.23 84.41 84.23 84.41 1.2K
09:40 84.41 84.41 84.41 84.41 0.2K
09:41 84.41 84.42 84.40 84.42 1.9K
09:42 84.42 84.42 84.42 84.42 0.1K
09:43 84.42 84.42 84.42 84.42 0.1K
09:44 84.42 84.42 84.42 84.42 0.2K
09:45 84.42 84.42 84.41 84.41 0.7K
09:46 84.41 84.44 84.41 84.44 0.2K
09:47 84.44 84.44 84.44 84.44 0.0K
09:48 84.44 84.44 84.36 84.36 0.4K
09:49 84.36 84.51 84.36 84.48 2.7K
09:50 84.48 84.48 84.48 84.48 1.5K
09:51 84.52 84.55 84.52 84.55 1.6K
09:52 84.62 84.70 84.62 84.70 1.2K
09:53 84.71 84.71 84.61 84.61 3.2K
09:54 84.67 84.72 84.66 84.72 3.1K
09:55 84.73 84.73 84.73 84.73 13.2K
09:56 84.87 84.87 84.72 84.72 2.6K
09:57 84.72 84.72 84.71 84.72 1.6K
09:58 84.72 84.72 84.64 84.64 2.0K
09:59 84.64 84.71 84.59 84.71 9.9K
10:00 84.71 84.78 84.71 84.78 1.3K
10:01 84.71 84.83 84.71 84.74 5.7K
10:02 84.74 84.74 84.69 84.69 2.9K
10:03 84.69 84.69 84.66 84.66 1.2K
10:04 84.64 84.66 84.60 84.60 4.1K
10:05 84.60 84.60 84.53 84.53 0.4K
10:06 84.51 84.51 84.47 84.47 3.9K
10:07 84.47 84.47 84.42 84.42 1.9K
10:08 84.42 84.47 84.42 84.47 1.9K
10:09 84.47 84.47 84.47 84.47 1.0K
10:10 84.45 84.45 84.44 84.44 1.1K
10:11 84.48 84.48 84.43 84.43 1.2K
10:12 84.43 84.49 84.43 84.49 1.1K
10:13 84.47 84.47 84.47 84.47 1.1K
10:14 84.54 84.54 84.49 84.49 1.2K
10:15 84.54 84.54 84.50 84.52 4.1K
10:16 84.50 84.54 84.50 84.50 1.2K
10:17 84.50 84.50 84.50 84.50 0.7K
10:18 84.50 84.50 84.46 84.48 2.8K
10:19 84.52 84.53 84.52 84.53 1.0K
10:20 84.53 84.55 84.53 84.53 0.6K
10:21 84.53 84.53 84.53 84.53 0.4K
10:22 84.53 84.60 84.53 84.60 1.4K
10:23 84.62 84.62 84.62 84.62 2.4K
10:24 84.62 84.62 84.62 84.62 6.4K
10:25 84.58 84.58 84.58 84.58 3.8K
10:26 84.58 84.58 84.58 84.58 5.9K
10:27 84.53 84.55 84.51 84.55 2.4K
10:28 84.54 84.54 84.49 84.52 3.3K
10:29 84.52 84.60 84.52 84.58 1.7K
10:30 84.58 84.62 84.58 84.62 2.9K
10:31 84.68 84.68 84.68 84.68 3.0K
10:32 84.70 84.70 84.70 84.70 0.5K
10:33 84.70 84.75 84.70 84.75 3.3K
10:34 84.72 84.72 84.72 84.72 2.9K
10:35 84.72 84.72 84.70 84.70 1.3K
10:36 84.71 84.74 84.71 84.74 2.6K
10:37 84.74 84.82 84.74 84.82 1.1K
10:38 84.82 84.84 84.81 84.81 1.0K
10:39 84.79 84.79 84.70 84.70 3.0K
10:40 84.70 84.74 84.70 84.74 0.3K
10:41 84.74 84.79 84.72 84.72 2.9K
10:42 84.72 84.72 84.63 84.63 3.3K
10:43 84.63 84.68 84.63 84.68 0.8K
10:44 84.68 84.68 84.68 84.68 0.1K
10:45 84.69 84.69 84.69 84.69 0.5K
10:46 84.69 84.70 84.69 84.70 1.8K
10:47 84.70 84.70 84.70 84.70 1.6K
10:48 84.74 84.74 84.74 84.74 3.5K
10:49 84.74 84.74 84.64 84.64 3.6K
10:50 84.64 84.64 84.64 84.64 0.1K
10:51 84.64 84.64 84.64 84.64 0.7K
10:52 84.64 84.64 84.62 84.62 0.9K
10:53 84.62 84.62 84.62 84.62 0.1K
10:54 84.68 84.72 84.68 84.72 5.7K
10:55 84.72 84.73 84.72 84.73 0.8K
10:56 84.73 84.73 84.69 84.69 2.1K
10:57 84.69 84.72 84.69 84.72 0.6K
10:58 84.72 84.72 84.72 84.72 0.6K
10:59 84.72 84.81 84.72 84.76 5.8K
11:00 84.76 84.79 84.76 84.76 2.7K
11:01 84.76 84.78 84.74 84.74 1.7K
11:02 84.74 84.74 84.73 84.73 0.3K
11:03 84.74 84.76 84.74 84.74 6.7K
11:04 84.74 84.77 84.74 84.77 2.0K
11:05 84.77 84.78 84.72 84.73 6.1K
11:06 84.73 84.76 84.73 84.75 3.4K
11:07 84.75 84.77 84.75 84.76 1.9K
11:08 84.75 84.82 84.75 84.82 2.6K
11:09 84.83 84.83 84.77 84.77 3.1K
11:10 84.77 84.77 84.77 84.77 0.3K
11:11 84.70 84.70 84.70 84.70 1.3K
11:12 84.70 84.70 84.68 84.68 0.6K
11:13 84.66 84.68 84.66 84.68 2.8K
11:14 84.68 84.69 84.67 84.67 1.7K
11:15 84.67 84.73 84.66 84.66 6.5K
11:16 84.66 84.70 84.66 84.67 8.6K
11:17 84.67 84.67 84.66 84.66 0.7K
11:18 84.66 84.67 84.66 84.67 1.1K
11:19 84.67 84.67 84.63 84.63 2.8K
11:20 84.60 84.62 84.59 84.59 3.5K
11:21 84.59 84.59 84.59 84.59 0.4K
11:22 84.59 84.62 84.59 84.62 2.2K
11:23 84.62 84.63 84.62 84.63 1.9K
11:24 84.63 84.63 84.59 84.59 2.2K
11:25 84.57 84.59 84.57 84.59 3.2K
11:26 84.59 84.62 84.59 84.62 1.8K
11:27 84.61 84.61 84.61 84.61 2.7K
11:28 84.61 84.66 84.61 84.66 49.2K
11:29 84.66 84.67 84.66 84.67 2.9K
11:30 84.65 84.66 84.64 84.66 2.1K
11:31 84.66 84.66 84.66 84.66 4.3K
11:32 84.66 84.71 84.66 84.71 4.2K
11:33 84.71 84.71 84.68 84.68 1.7K
11:34 84.68 84.68 84.68 84.68 0.4K
11:35 84.68 84.69 84.68 84.68 2.1K
11:36 84.68 84.68 84.68 84.68 0.1K
11:37 84.68 84.68 84.68 84.68 0.5K
11:38 84.68 84.68 84.64 84.65 3.5K
11:39 84.65 84.65 84.64 84.64 0.7K
11:40 84.63 84.63 84.59 84.59 1.9K
11:41 84.59 84.59 84.58 84.58 3.5K
11:42 84.58 84.58 84.58 84.58 0.2K
11:43 84.58 84.63 84.58 84.60 1.4K
11:44 84.60 84.61 84.53 84.53 4.0K
11:45 84.52 84.52 84.52 84.52 0.5K
11:46 84.52 84.52 84.39 84.39 3.3K
11:47 84.39 84.45 84.39 84.42 1.5K
11:48 84.42 84.42 84.42 84.42 0.3K
11:49 84.38 84.38 84.37 84.37 1.0K
11:50 84.40 84.40 84.35 84.35 1.0K
11:51 84.35 84.35 84.35 84.35 0.2K
11:52 84.35 84.35 84.33 84.33 1.0K
11:53 84.33 84.37 84.33 84.37 1.3K
11:54 84.37 84.40 84.37 84.40 2.2K
11:55 84.40 84.40 84.40 84.40 0.6K
11:56 84.40 84.46 84.40 84.46 2.7K
11:57 84.46 84.46 84.46 84.46 2.2K
11:58 84.46 84.46 84.41 84.42 1.1K
11:59 84.40 84.40 84.40 84.40 1.7K
12:00 84.46 84.46 84.46 84.46 0.9K
12:01 84.46 84.46 84.46 84.46 0.4K
12:02 84.51 84.51 84.51 84.51 0.9K
12:03 84.51 84.51 84.50 84.50 0.2K
12:04 84.50 84.50 84.50 84.50 0.6K
12:05 84.50 84.53 84.50 84.53 1.1K
12:06 84.50 84.53 84.50 84.53 2.3K
12:07 84.53 84.53 84.53 84.53 0.4K
12:08 84.51 84.55 84.51 84.52 0.8K
12:09 84.51 84.51 84.49 84.51 3.8K
12:10 84.51 84.52 84.51 84.51 33.8K
12:11 84.43 84.57 84.40 84.57 5.0K
12:12 84.57 84.57 84.55 84.55 0.7K
12:13 84.55 84.58 84.55 84.58 0.8K
12:14 84.58 84.58 84.54 84.54 5.4K
12:15 84.56 84.56 84.56 84.56 3.0K
12:16 84.54 84.57 84.54 84.57 0.9K
12:17 84.54 84.57 84.52 84.52 2.5K
12:18 84.52 84.54 84.51 84.51 1.4K
12:19 84.53 84.53 84.51 84.51 1.5K
12:20 84.53 84.54 84.53 84.54 1.4K
12:21 84.54 84.54 84.54 84.54 0.2K
12:22 84.54 84.54 84.50 84.50 19.7K
12:23 84.50 84.50 84.50 84.50 0.3K
12:24 84.50 84.56 84.50 84.56 1.0K
12:25 84.56 84.56 84.53 84.54 1.5K
12:26 84.54 84.54 84.54 84.54 0.3K
12:27 84.54 84.54 84.54 84.54 0.2K
12:28 84.46 84.46 84.46 84.46 5.3K
12:29 84.46 84.46 84.46 84.46 0.6K
12:30 84.46 84.46 84.44 84.44 1.0K
12:31 84.44 84.47 84.41 84.47 6.7K
12:32 84.47 84.47 84.45 84.45 0.2K
12:33 84.45 84.45 84.42 84.42 0.4K
12:34 84.42 84.42 84.40 84.40 1.3K
12:35 84.52 84.52 84.45 84.45 3.6K
12:36 84.45 84.45 84.45 84.45 0.3K
12:37 84.45 84.45 84.45 84.45 0.5K
12:38 84.45 84.45 84.45 84.45 0.7K
12:39 84.45 84.49 84.45 84.49 0.5K
12:40 84.49 84.49 84.49 84.49 0.2K
12:41 84.48 84.48 84.46 84.46 0.7K
12:42 84.46 84.46 84.46 84.46 0.0K
12:43 84.46 84.46 84.46 84.46 0.2K
12:44 84.46 84.48 84.46 84.48 1.0K
12:45 84.48 84.53 84.48 84.53 2.0K
12:46 84.53 84.53 84.53 84.53 1.4K
12:47 84.53 84.53 84.53 84.53 0.1K
12:48 84.53 84.53 84.53 84.53 0.3K
12:49 84.53 84.53 84.53 84.53 0.5K
12:50 84.53 84.53 84.53 84.53 0.9K
12:51 84.53 84.53 84.45 84.45 3.3K
12:52 84.45 84.45 84.43 84.43 0.9K
12:53 84.41 84.41 84.41 84.41 0.4K
12:54 84.41 84.41 84.41 84.41 0.5K
12:55 84.41 84.41 84.41 84.41 0.1K
12:56 84.41 84.41 84.39 84.39 0.9K
12:57 84.39 84.39 84.37 84.37 3.1K
12:58 84.36 84.36 84.34 84.34 2.4K
12:59 84.34 84.34 84.32 84.32 0.5K
13:00 84.32 84.32 84.32 84.32 0.8K
13:01 84.32 84.32 84.32 84.32 0.1K
13:02 84.32 84.32 84.32 84.32 0.2K
13:03 84.32 84.32 84.26 84.26 2.3K
13:04 84.26 84.26 84.26 84.26 0.5K
13:05 84.26 84.26 84.26 84.26 0.2K
13:06 84.26 84.27 84.26 84.27 0.4K
13:07 84.27 84.27 84.27 84.27 0.1K
13:08 84.27 84.27 84.27 84.27 0.4K
13:09 84.27 84.28 84.27 84.28 0.2K
13:10 84.24 84.27 84.24 84.27 1.3K
13:11 84.29 84.29 84.27 84.27 0.8K
13:12 84.27 84.27 84.23 84.23 1.4K
13:13 84.25 84.25 84.25 84.25 1.1K
13:14 84.25 84.28 84.25 84.28 4.2K
13:15 84.31 84.31 84.31 84.31 0.5K
13:16 84.31 84.32 84.29 84.29 2.0K
13:17 84.29 84.30 84.29 84.30 8.1K
13:18 84.30 84.30 84.30 84.30 0.8K
13:19 84.30 84.34 84.30 84.34 1.4K
13:20 84.34 84.37 84.34 84.37 1.3K
13:21 84.37 84.44 84.37 84.44 3.0K
13:22 84.44 84.44 84.44 84.44 0.2K
13:23 84.46 84.50 84.46 84.50 4.0K
13:24 84.48 84.48 84.48 84.48 1.2K
13:25 84.48 84.53 84.48 84.53 1.5K
13:26 84.53 84.53 84.51 84.52 1.0K
13:27 84.52 84.52 84.46 84.46 3.4K
13:28 84.46 84.46 84.45 84.45 1.5K
13:29 84.45 84.48 84.45 84.47 1.7K
13:30 84.51 84.53 84.51 84.53 2.4K
13:31 84.53 84.58 84.48 84.58 4.2K
13:32 84.60 84.62 84.60 84.62 2.2K
13:33 84.62 84.67 84.62 84.63 2.3K
13:34 84.63 84.63 84.62 84.63 4.2K
13:35 84.67 84.67 84.65 84.65 1.4K
13:36 84.65 84.66 84.65 84.66 2.3K
13:37 84.66 84.71 84.66 84.71 4.4K
13:38 84.71 84.78 84.71 84.78 5.6K
13:39 84.78 84.84 84.78 84.84 3.5K
13:40 84.86 84.89 84.86 84.89 2.0K
13:41 84.89 84.93 84.89 84.93 3.7K
13:42 84.94 84.96 84.91 84.92 8.8K
13:43 84.95 84.95 84.89 84.89 2.9K
13:44 84.92 84.95 84.91 84.94 4.6K
13:45 84.94 84.94 84.86 84.86 3.7K
13:46 84.86 84.91 84.86 84.91 1.6K
13:47 84.89 84.90 84.89 84.90 2.0K
13:48 84.87 84.91 84.87 84.91 2.2K
13:49 84.91 84.91 84.84 84.84 3.7K
13:50 84.86 84.89 84.86 84.89 4.0K
13:51 84.89 84.89 84.86 84.86 1.6K
13:52 84.86 84.86 84.86 84.86 1.7K
13:53 84.86 84.89 84.86 84.86 2.5K
13:54 84.86 84.86 84.86 84.86 1.4K
13:55 84.83 84.83 84.81 84.83 4.9K
13:56 84.84 84.84 84.82 84.83 4.0K
13:57 84.82 84.84 84.82 84.84 2.1K
13:58 84.80 84.82 84.80 84.82 2.6K
13:59 84.82 84.85 84.82 84.85 8.1K
14:00 84.85 84.87 84.84 84.84 2.4K
14:01 84.84 84.87 84.82 84.86 10.1K
14:02 84.86 84.89 84.83 84.83 4.5K
14:03 84.88 84.91 84.88 84.91 1.8K
14:04 84.91 84.91 84.87 84.87 2.4K
14:05 84.91 84.94 84.91 84.94 3.4K
14:06 84.94 84.97 84.93 84.93 6.0K
14:07 84.93 85.00 84.93 85.00 4.8K
14:08 85.01 85.01 84.97 85.01 2.4K
14:09 84.96 84.98 84.96 84.98 3.3K
14:10 84.98 85.06 84.98 85.06 4.5K
14:11 85.06 85.07 85.06 85.07 2.5K
14:12 85.07 85.08 85.07 85.08 2.3K
14:13 85.07 85.07 85.04 85.04 3.2K
14:14 85.10 85.15 85.10 85.15 2.3K
14:15 85.15 85.15 85.12 85.15 4.8K
14:16 85.15 85.20 85.15 85.20 4.7K
14:17 85.20 85.21 85.20 85.21 2.9K
14:18 85.21 85.21 85.21 85.21 2.2K
14:19 85.21 85.21 85.10 85.10 4.7K
14:20 85.10 85.10 85.03 85.05 5.9K
14:21 85.07 85.07 85.07 85.07 1.6K
14:22 85.07 85.07 85.04 85.04 2.2K
14:23 85.07 85.13 85.07 85.13 2.4K
14:24 85.15 85.15 85.14 85.14 2.2K
14:25 85.14 85.17 85.14 85.17 1.8K
14:26 85.23 85.23 85.20 85.20 2.9K
14:27 85.20 85.22 85.20 85.22 1.3K
14:28 85.22 85.24 85.20 85.22 3.9K
14:29 85.21 85.23 85.21 85.23 2.4K
14:30 85.23 85.26 85.23 85.26 1.7K
14:31 85.28 85.28 85.26 85.26 3.8K
14:32 85.25 85.28 85.25 85.27 2.7K
14:33 85.27 85.28 85.25 85.25 2.6K
14:34 85.24 85.25 85.22 85.22 2.9K
14:35 85.22 85.22 85.22 85.22 1.3K
14:36 85.22 85.24 85.22 85.22 2.5K
14:37 85.22 85.22 85.18 85.22 1.5K
14:38 85.22 85.24 85.22 85.24 1.6K
14:39 85.21 85.23 85.20 85.23 2.7K
14:40 85.22 85.24 85.22 85.24 2.9K
14:41 85.24 85.26 85.24 85.26 3.0K
14:42 85.26 85.26 85.15 85.15 7.5K
14:43 85.15 85.21 85.15 85.16 3.2K
14:44 85.16 85.16 85.15 85.15 1.9K
14:45 85.15 85.18 85.15 85.18 2.3K
14:46 85.17 85.17 85.12 85.12 2.5K
14:47 85.12 85.14 85.09 85.09 2.4K
14:48 85.09 85.21 85.09 85.21 5.7K
14:49 85.21 85.21 85.15 85.15 2.5K
14:50 85.15 85.18 85.15 85.18 1.8K
14:51 85.24 85.27 85.24 85.26 1.7K
14:52 85.22 85.31 85.22 85.31 3.9K
14:53 85.31 85.32 85.27 85.32 2.2K
14:54 85.32 85.34 85.30 85.33 3.4K
14:55 85.33 85.33 85.32 85.32 2.1K
14:56 85.36 85.40 85.36 85.40 2.3K
14:57 85.40 85.46 85.40 85.44 2.2K
14:58 85.44 85.44 85.40 85.43 2.3K
14:59 85.38 85.43 85.38 85.38 4.6K
15:00 85.39 85.40 85.34 85.34 2.7K
15:01 85.34 85.35 85.32 85.35 3.6K
15:02 85.35 85.35 85.30 85.30 2.5K
15:03 85.29 85.31 85.27 85.27 3.1K
15:04 85.24 85.26 85.23 85.26 2.1K
15:05 85.24 85.25 85.24 85.25 1.8K
15:06 85.20 85.26 85.20 85.26 4.5K
15:07 85.26 85.26 85.20 85.24 2.6K
15:08 85.24 85.24 85.16 85.16 2.8K
15:09 85.16 85.17 85.13 85.13 2.4K
15:10 85.15 85.16 85.15 85.16 3.6K
15:11 85.18 85.20 85.17 85.17 3.0K
15:12 85.19 85.20 85.18 85.18 2.0K
15:13 85.16 85.20 85.16 85.20 2.7K
15:14 85.19 85.22 85.16 85.17 3.1K
15:15 85.17 85.25 85.17 85.20 2.5K
15:16 85.18 85.22 85.18 85.22 2.4K
15:17 85.18 85.20 85.17 85.20 4.0K
15:18 85.19 85.20 85.18 85.20 1.8K
15:19 85.16 85.16 85.14 85.14 5.0K
15:20 85.14 85.17 85.14 85.15 2.7K
15:21 85.16 85.19 85.16 85.19 3.0K
15:22 85.17 85.24 85.17 85.24 3.4K
15:23 85.24 85.35 85.24 85.31 6.3K
15:24 85.31 85.31 85.27 85.31 2.1K
15:25 85.31 85.31 85.25 85.25 15.8K
15:26 85.25 85.25 85.23 85.23 3.5K
15:27 85.23 85.23 85.20 85.22 3.0K
15:28 85.22 85.27 85.22 85.25 3.2K
15:29 85.24 85.28 85.24 85.25 2.7K
15:30 85.27 85.29 85.27 85.29 3.7K
15:31 85.27 85.30 85.27 85.30 3.4K
15:32 85.36 85.38 85.30 85.38 3.9K
15:33 85.38 85.43 85.38 85.40 3.9K
15:34 85.39 85.46 85.39 85.46 2.5K
15:35 85.45 85.46 85.39 85.39 4.7K
15:36 85.40 85.45 85.37 85.45 4.0K
15:37 85.45 85.50 85.43 85.50 3.8K
15:38 85.50 85.52 85.46 85.47 3.7K
15:39 85.49 85.49 85.42 85.45 4.1K
15:40 85.45 85.47 85.44 85.47 2.0K
15:41 85.45 85.45 85.43 85.45 4.3K
15:42 85.44 85.45 85.40 85.45 5.4K
15:43 85.45 85.46 85.41 85.46 3.3K
15:44 85.43 85.46 85.40 85.40 4.9K
15:45 85.42 85.44 85.40 85.44 4.5K
15:46 85.42 85.42 85.42 85.42 6.6K
15:47 85.40 85.40 85.35 85.35 6.6K
15:48 85.33 85.36 85.33 85.36 5.4K
15:49 85.36 85.36 85.34 85.36 5.1K
15:50 85.36 85.36 85.34 85.34 2.8K
15:51 85.38 85.42 85.37 85.41 10.4K
15:52 85.40 85.40 85.27 85.27 9.2K
15:53 85.27 85.27 85.24 85.26 3.3K
15:54 85.22 85.27 85.22 85.27 12.5K
15:55 85.29 85.30 85.26 85.30 6.1K
15:56 85.30 85.32 85.27 85.27 10.0K
15:57 85.24 85.26 85.16 85.16 11.0K
15:58 85.18 85.20 85.18 85.20 11.8K
15:59 85.21 85.21 85.17 85.19 11.8K
16:00 85.20 85.25 85.18 85.21 325.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし