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 85.46 87.00 85.30 85.47 15.1K
09:32 85.47 85.47 85.25 85.25 3.5K
09:33 85.17 85.21 85.17 85.21 0.3K
09:34 85.21 85.21 85.18 85.18 0.7K
09:35 85.44 85.68 85.44 85.68 9.3K
09:36 85.68 85.69 85.68 85.69 0.7K
09:37 85.80 85.80 85.75 85.75 2.1K
09:38 85.75 86.00 85.75 86.00 2.9K
09:39 86.02 86.21 86.02 86.21 3.0K
09:40 86.20 86.20 86.08 86.08 4.7K
09:41 86.08 86.10 85.94 85.94 2.3K
09:42 85.94 85.98 85.94 85.98 1.1K
09:43 85.98 85.98 85.75 85.75 4.2K
09:44 85.75 85.75 85.75 85.75 0.2K
09:45 85.69 85.72 85.68 85.68 1.9K
09:46 85.55 85.55 85.55 85.55 3.5K
09:47 85.77 85.86 85.77 85.86 4.1K
09:48 85.86 85.86 85.81 85.81 6.8K
09:49 85.81 85.81 85.81 85.81 1.1K
09:50 85.81 85.81 85.77 85.78 5.3K
09:51 85.78 85.83 85.76 85.83 2.7K
09:52 85.83 85.95 85.78 85.95 2.9K
09:53 85.86 85.86 85.83 85.83 1.2K
09:54 85.83 85.83 85.78 85.82 2.6K
09:55 85.77 85.77 85.71 85.71 3.7K
09:56 85.73 85.75 85.69 85.75 1.0K
09:57 85.69 85.73 85.69 85.73 2.8K
09:58 85.73 85.73 85.68 85.68 1.9K
09:59 85.72 85.72 85.66 85.68 1.6K
10:00 85.68 85.68 85.62 85.63 1.8K
10:01 85.60 85.60 85.38 85.38 11.1K
10:02 85.38 85.41 85.34 85.40 10.0K
10:03 85.48 85.55 85.48 85.55 7.5K
10:04 85.55 85.55 85.46 85.46 5.2K
10:05 85.29 85.29 85.24 85.25 4.9K
10:06 85.23 85.28 85.19 85.19 2.9K
10:07 85.21 85.21 85.19 85.19 1.6K
10:08 85.20 85.27 85.20 85.27 5.3K
10:09 85.27 85.27 85.20 85.24 6.0K
10:10 85.23 85.23 85.23 85.23 1.8K
10:11 85.23 85.33 85.23 85.33 5.1K
10:12 85.34 85.35 85.34 85.35 1.5K
10:13 85.38 85.41 85.38 85.41 3.8K
10:14 85.41 85.41 85.35 85.35 3.0K
10:15 85.35 85.35 85.35 85.35 1.2K
10:16 85.29 85.38 85.29 85.38 2.4K
10:17 85.42 85.48 85.42 85.48 2.2K
10:18 85.48 85.48 85.46 85.47 2.9K
10:19 85.47 85.47 85.43 85.43 1.5K
10:20 85.52 85.53 85.52 85.52 3.8K
10:21 85.49 85.52 85.49 85.52 1.8K
10:22 85.52 85.54 85.49 85.54 5.8K
10:23 85.54 85.54 85.47 85.47 3.1K
10:24 85.48 85.56 85.48 85.56 3.7K
10:25 85.56 85.56 85.49 85.49 3.5K
10:26 85.57 85.61 85.57 85.61 1.6K
10:27 85.57 85.63 85.56 85.63 4.2K
10:28 85.64 85.73 85.64 85.73 6.5K
10:29 85.71 85.87 85.71 85.87 15.2K
10:30 85.87 85.94 85.87 85.91 0.8K
10:31 85.91 85.91 85.91 85.91 0.7K
10:32 85.91 85.91 85.83 85.85 4.7K
10:33 85.86 85.87 85.82 85.87 4.9K
10:34 85.83 85.93 85.83 85.87 24.3K
10:35 85.87 85.90 85.85 85.89 12.1K
10:36 85.89 85.94 85.89 85.94 6.0K
10:37 85.94 85.94 85.79 85.79 1.9K
10:38 85.79 85.79 85.77 85.77 2.5K
10:39 85.76 85.79 85.69 85.69 2.7K
10:40 85.70 85.71 85.70 85.71 2.9K
10:41 85.78 85.78 85.70 85.70 3.3K
10:42 85.70 85.73 85.70 85.73 1.4K
10:43 85.73 85.73 85.72 85.72 0.8K
10:44 85.72 85.84 85.72 85.84 5.5K
10:45 85.84 85.84 85.80 85.80 0.5K
10:46 85.80 85.83 85.78 85.78 1.9K
10:47 85.78 85.86 85.78 85.86 2.5K
10:48 85.86 85.86 85.86 85.86 1.0K
10:49 85.86 85.87 85.86 85.86 3.3K
10:50 85.86 85.90 85.86 85.90 2.5K
10:51 85.93 85.93 85.93 85.93 2.7K
10:52 85.99 86.01 85.99 86.01 1.4K
10:53 85.99 86.03 85.97 85.97 1.9K
10:54 85.94 86.02 85.94 85.97 24.5K
10:55 85.97 86.01 85.97 86.01 0.4K
10:56 86.01 86.01 86.01 86.01 1.5K
10:57 85.97 85.97 85.97 85.97 0.3K
10:58 85.94 86.02 85.94 86.02 3.7K
10:59 86.02 86.12 86.02 86.12 8.5K
11:00 86.09 86.14 86.09 86.11 2.4K
11:01 86.07 86.16 86.07 86.16 1.3K
11:02 86.08 86.13 86.08 86.10 4.2K
11:03 86.10 86.10 86.06 86.07 2.6K
11:04 86.04 86.06 86.04 86.06 2.2K
11:05 86.10 86.14 86.10 86.11 10.7K
11:06 86.11 86.15 86.10 86.15 16.5K
11:07 86.15 86.15 86.07 86.11 2.2K
11:08 86.10 86.10 86.09 86.10 3.1K
11:09 86.10 86.12 86.06 86.12 6.2K
11:10 86.12 86.22 86.12 86.17 7.3K
11:11 86.17 86.19 86.17 86.19 0.6K
11:12 86.19 86.36 86.19 86.36 20.6K
11:13 86.36 86.36 86.29 86.29 1.7K
11:14 86.18 86.18 86.17 86.17 4.3K
11:15 86.17 86.17 86.13 86.13 0.9K
11:16 86.12 86.18 86.12 86.18 1.1K
11:17 86.18 86.18 86.11 86.14 5.5K
11:18 86.17 86.18 86.17 86.18 8.3K
11:19 86.18 86.18 86.18 86.18 1.3K
11:20 86.10 86.10 86.06 86.08 3.8K
11:21 86.08 86.08 86.08 86.08 0.8K
11:22 86.03 86.03 86.03 86.03 1.6K
11:23 86.03 86.03 86.01 86.01 1.2K
11:24 86.01 86.10 85.99 86.10 4.7K
11:25 86.11 86.11 86.08 86.08 2.4K
11:26 86.12 86.12 86.07 86.07 2.3K
11:27 86.07 86.07 86.07 86.07 2.5K
11:28 86.02 86.02 86.02 86.02 1.0K
11:29 86.03 86.03 85.98 85.98 1.7K
11:30 85.97 85.99 85.94 85.94 3.2K
11:31 85.94 85.99 85.94 85.99 2.5K
11:32 85.99 86.02 85.99 86.02 2.6K
11:33 85.99 85.99 85.99 85.99 1.1K
11:34 85.99 86.02 85.99 86.02 0.7K
11:35 86.02 86.02 86.02 86.02 2.1K
11:36 86.02 86.07 86.01 86.01 4.8K
11:37 86.01 86.05 86.00 86.03 2.1K
11:38 86.03 86.08 86.03 86.08 2.9K
11:39 86.08 86.08 86.08 86.08 0.7K
11:40 86.08 86.11 86.08 86.11 1.3K
11:41 86.12 86.20 86.12 86.20 2.2K
11:42 86.20 86.20 86.16 86.16 2.1K
11:43 86.16 86.16 86.16 86.16 1.2K
11:44 86.16 86.16 86.16 86.16 0.1K
11:45 86.07 86.07 86.04 86.07 3.3K
11:46 86.07 86.07 86.04 86.04 1.5K
11:47 86.04 86.06 86.03 86.03 9.1K
11:48 86.03 86.07 86.03 86.05 2.6K
11:49 86.01 86.03 86.01 86.03 6.8K
11:50 86.05 86.06 86.05 86.06 4.5K
11:51 86.06 86.06 86.03 86.06 4.0K
11:52 86.06 86.11 86.06 86.09 6.4K
11:53 86.12 86.12 86.08 86.09 4.3K
11:54 86.09 86.09 86.09 86.09 1.1K
11:55 86.14 86.16 86.13 86.13 3.1K
11:56 86.09 86.09 86.01 86.04 6.2K
11:57 86.04 86.04 85.93 85.93 2.4K
11:58 85.94 85.98 85.94 85.98 14.5K
11:59 85.98 85.98 85.95 85.96 1.9K
12:00 85.96 86.00 85.96 86.00 0.7K
12:01 86.00 86.00 85.93 85.99 2.8K
12:02 85.99 85.99 85.92 85.96 3.6K
12:03 85.96 85.96 85.96 85.96 1.4K
12:04 85.96 85.96 85.92 85.94 3.2K
12:05 85.92 85.93 85.91 85.91 3.6K
12:06 85.91 85.91 85.91 85.91 0.1K
12:07 85.96 85.96 85.96 85.96 0.6K
12:08 85.96 85.96 85.93 85.93 1.0K
12:09 85.92 86.00 85.92 86.00 4.3K
12:10 86.01 86.01 86.01 86.01 0.4K
12:11 85.99 85.99 85.99 85.99 0.7K
12:12 85.99 86.00 85.99 86.00 1.1K
12:13 86.00 86.03 86.00 86.03 33.0K
12:14 86.07 86.13 86.07 86.11 5.8K
12:15 86.11 86.27 86.11 86.26 13.5K
12:16 86.26 86.31 86.26 86.31 2.5K
12:17 86.31 86.31 86.22 86.22 4.0K
12:18 86.22 86.24 86.19 86.19 2.4K
12:19 86.19 86.26 86.18 86.26 4.8K
12:20 86.26 86.26 86.23 86.23 1.3K
12:21 86.23 86.23 86.23 86.23 2.2K
12:22 86.22 86.22 86.20 86.20 3.4K
12:23 86.20 86.21 86.20 86.21 1.5K
12:24 86.21 86.21 86.14 86.14 1.5K
12:25 86.14 86.14 86.13 86.13 0.6K
12:26 86.13 86.16 86.13 86.16 6.1K
12:27 86.16 86.16 86.16 86.16 0.5K
12:28 86.16 86.16 86.15 86.15 2.4K
12:29 86.15 86.15 86.13 86.13 1.3K
12:30 86.13 86.14 86.13 86.13 1.2K
12:31 86.13 86.13 86.13 86.13 1.2K
12:32 86.13 86.13 86.10 86.10 3.3K
12:33 86.10 86.13 86.10 86.13 3.7K
12:34 86.11 86.11 86.07 86.07 4.8K
12:35 86.07 86.07 86.06 86.06 2.3K
12:36 86.06 86.06 86.02 86.02 2.8K
12:37 85.99 85.99 85.99 85.99 1.7K
12:38 85.99 85.99 85.94 85.94 0.8K
12:39 85.94 85.94 85.94 85.94 0.6K
12:40 85.93 85.93 85.91 85.91 2.3K
12:41 85.88 85.88 85.88 85.88 2.2K
12:42 85.88 85.88 85.88 85.88 0.7K
12:43 85.87 85.87 85.85 85.85 1.2K
12:44 85.85 85.87 85.85 85.87 3.5K
12:45 85.87 85.87 85.84 85.87 2.3K
12:46 85.87 85.90 85.87 85.90 1.8K
12:47 85.88 85.88 85.88 85.88 2.6K
12:48 85.88 85.88 85.88 85.88 0.3K
12:49 85.88 85.89 85.88 85.89 2.1K
12:50 85.88 85.90 85.88 85.90 3.3K
12:51 85.90 85.90 85.90 85.90 0.5K
12:52 85.90 85.91 85.90 85.91 3.2K
12:53 85.93 85.93 85.93 85.93 0.5K
12:54 85.93 86.00 85.93 86.00 2.8K
12:55 86.00 86.00 86.00 86.00 0.4K
12:56 86.00 86.00 85.93 85.97 1.2K
12:57 85.98 85.98 85.98 85.98 3.3K
12:58 85.98 85.98 85.95 85.95 2.4K
12:59 85.95 85.95 85.95 85.95 0.2K
13:00 85.95 85.95 85.95 85.95 0.4K
13:01 85.95 86.00 85.95 86.00 2.0K
13:02 86.00 86.00 86.00 86.00 1.2K
13:03 86.00 86.00 86.00 86.00 0.8K
13:04 86.00 86.01 85.99 86.01 2.0K
13:05 86.01 86.01 85.97 85.97 1.9K
13:06 85.97 86.02 85.97 86.02 7.8K
13:07 86.02 86.02 86.00 86.01 1.5K
13:08 86.02 86.02 86.02 86.02 3.4K
13:09 86.02 86.04 86.02 86.04 3.0K
13:10 86.04 86.05 86.01 86.05 1.8K
13:11 86.05 86.05 86.01 86.01 1.5K
13:12 86.01 86.01 85.98 85.99 1.5K
13:13 85.99 86.01 85.99 86.00 1.7K
13:14 86.02 86.02 86.02 86.02 1.9K
13:15 86.02 86.07 86.02 86.04 3.9K
13:16 86.06 86.12 86.06 86.12 3.0K
13:17 86.12 86.12 86.12 86.12 0.6K
13:18 86.12 86.12 86.06 86.07 5.6K
13:19 86.07 86.07 86.03 86.03 3.0K
13:20 86.03 86.03 86.03 86.03 1.0K
13:21 86.03 86.03 86.01 86.01 0.8K
13:22 86.01 86.02 86.01 86.02 2.0K
13:23 86.02 86.03 86.02 86.03 0.4K
13:24 86.03 86.10 86.03 86.10 4.6K
13:25 86.10 86.13 86.08 86.08 1.1K
13:26 86.08 86.13 86.08 86.13 2.8K
13:27 86.10 86.10 86.03 86.05 4.7K
13:28 86.04 86.04 86.00 86.00 6.0K
13:29 86.00 86.01 85.99 85.99 1.2K
13:30 86.04 86.04 86.03 86.03 6.3K
13:31 86.03 86.06 86.03 86.06 1.6K
13:32 86.06 86.07 86.04 86.04 2.6K
13:33 86.04 86.09 86.04 86.07 4.2K
13:34 86.13 86.13 86.13 86.13 4.1K
13:35 86.15 86.15 86.12 86.12 4.1K
13:36 86.12 86.12 86.12 86.12 0.1K
13:37 86.12 86.12 86.09 86.10 2.0K
13:38 86.10 86.10 86.10 86.10 0.8K
13:39 86.09 86.09 86.05 86.05 1.9K
13:40 86.05 86.05 86.05 86.05 4.0K
13:41 86.05 86.05 86.05 86.05 0.2K
13:42 86.05 86.08 86.05 86.07 4.3K
13:43 86.07 86.07 86.07 86.07 2.1K
13:44 86.10 86.11 86.10 86.11 2.6K
13:45 86.11 86.11 86.08 86.08 1.6K
13:46 86.07 86.09 86.07 86.09 3.5K
13:47 86.10 86.10 86.09 86.09 1.7K
13:48 86.09 86.09 86.09 86.09 0.4K
13:49 86.09 86.09 86.08 86.08 1.3K
13:50 86.08 86.08 86.08 86.08 0.4K
13:51 86.08 86.08 86.08 86.08 0.4K
13:52 86.08 86.08 86.03 86.05 3.0K
13:53 86.05 86.05 86.05 86.05 0.6K
13:54 86.05 86.05 86.02 86.02 1.4K
13:55 86.02 86.02 85.99 85.99 1.6K
13:56 85.99 85.99 85.98 85.98 2.6K
13:57 85.98 85.98 85.95 85.95 2.6K
13:58 85.95 85.95 85.94 85.94 0.6K
13:59 85.94 85.94 85.93 85.93 2.9K
14:00 85.92 85.92 85.91 85.91 2.4K
14:01 85.92 85.94 85.92 85.94 4.9K
14:02 85.94 86.00 85.94 86.00 6.4K
14:03 85.98 86.00 85.98 85.99 1.6K
14:04 85.99 86.00 85.99 86.00 2.0K
14:05 86.00 86.00 85.95 85.95 2.4K
14:06 85.95 85.99 85.95 85.99 0.9K
14:07 85.99 85.99 85.95 85.96 2.6K
14:08 85.95 85.95 85.95 85.95 1.6K
14:09 85.95 85.95 85.93 85.94 3.6K
14:10 85.94 85.98 85.94 85.98 3.9K
14:11 85.97 85.99 85.97 85.99 1.5K
14:12 85.99 86.00 85.99 86.00 1.5K
14:13 86.00 86.07 86.00 86.00 3.2K
14:14 86.00 86.04 86.00 86.04 2.7K
14:15 86.02 86.02 86.00 86.00 1.2K
14:16 86.00 86.00 85.96 85.96 4.4K
14:17 85.94 85.94 85.94 85.94 2.8K
14:18 85.94 86.00 85.94 86.00 7.9K
14:19 86.00 86.01 85.97 85.97 5.6K
14:20 85.99 85.99 85.99 85.99 1.2K
14:21 85.98 85.98 85.98 85.98 1.3K
14:22 85.98 85.98 85.98 85.98 1.0K
14:23 85.98 85.98 85.97 85.97 1.2K
14:24 85.97 85.97 85.97 85.97 0.7K
14:25 86.01 86.12 86.01 86.12 13.0K
14:26 86.12 86.12 86.07 86.07 1.0K
14:27 86.07 86.07 86.04 86.04 1.3K
14:28 86.04 86.04 86.02 86.02 1.5K
14:29 86.02 86.02 86.02 86.02 0.8K
14:30 86.03 86.03 86.00 86.00 1.3K
14:31 86.00 86.01 86.00 86.01 1.5K
14:32 86.01 86.01 86.01 86.01 3.4K
14:33 86.01 86.01 85.98 85.99 3.1K
14:34 85.99 85.99 85.97 85.97 2.7K
14:35 85.97 85.97 85.95 85.95 2.7K
14:36 85.94 85.97 85.89 85.97 13.6K
14:37 85.97 85.97 85.96 85.96 1.1K
14:38 85.96 85.97 85.96 85.97 0.7K
14:39 85.97 85.97 85.92 85.92 2.0K
14:40 85.92 85.92 85.89 85.89 1.0K
14:41 85.88 85.91 85.87 85.91 2.5K
14:42 85.91 85.91 85.89 85.91 2.7K
14:43 85.93 85.93 85.93 85.93 0.9K
14:44 85.94 85.95 85.94 85.95 5.4K
14:45 85.94 85.96 85.94 85.96 4.5K
14:46 85.96 85.96 85.96 85.96 1.3K
14:47 85.96 85.98 85.96 85.98 3.6K
14:48 85.96 85.97 85.95 85.95 3.3K
14:49 85.95 85.96 85.95 85.95 4.7K
14:50 85.96 85.97 85.96 85.97 2.2K
14:51 85.95 85.95 85.95 85.95 3.5K
14:52 85.95 85.95 85.93 85.93 2.3K
14:53 85.93 85.94 85.92 85.92 4.3K
14:54 85.92 85.93 85.88 85.93 6.3K
14:55 85.92 85.92 85.90 85.90 0.9K
14:56 85.92 85.92 85.90 85.91 0.8K
14:57 85.95 85.97 85.95 85.97 16.0K
14:58 85.97 86.04 85.97 86.04 24.0K
14:59 86.04 86.04 85.94 85.94 3.2K
15:00 85.89 85.91 85.89 85.90 3.7K
15:01 85.90 85.90 85.84 85.84 1.6K
15:02 85.84 85.85 85.83 85.85 3.4K
15:03 85.85 85.85 85.82 85.82 2.5K
15:04 85.82 85.83 85.80 85.80 26.9K
15:05 85.81 85.81 85.79 85.80 2.7K
15:06 85.80 85.80 85.75 85.78 8.4K
15:07 85.84 85.86 85.83 85.86 2.6K
15:08 85.86 85.86 85.83 85.83 1.1K
15:09 85.83 85.83 85.83 85.83 1.8K
15:10 85.81 85.81 85.81 85.81 3.0K
15:11 85.81 85.82 85.81 85.82 2.7K
15:12 85.82 85.83 85.82 85.83 0.8K
15:13 85.83 85.85 85.81 85.85 8.6K
15:14 85.85 85.87 85.85 85.87 1.9K
15:15 85.87 85.87 85.85 85.86 5.0K
15:16 85.86 85.88 85.86 85.88 11.8K
15:17 85.86 85.86 85.86 85.86 1.1K
15:18 85.86 85.86 85.86 85.86 1.3K
15:19 85.85 85.85 85.85 85.85 2.3K
15:20 85.87 85.87 85.84 85.84 5.1K
15:21 85.84 85.84 85.84 85.84 0.7K
15:22 85.84 85.87 85.84 85.86 6.0K
15:23 85.86 85.86 85.86 85.86 1.4K
15:24 85.86 85.86 85.86 85.86 1.8K
15:25 85.86 85.88 85.84 85.88 12.6K
15:26 85.88 85.90 85.88 85.90 3.1K
15:27 85.90 85.90 85.90 85.90 5.7K
15:28 85.90 85.94 85.90 85.92 2.7K
15:29 85.92 85.94 85.92 85.94 4.6K
15:30 85.95 85.97 85.95 85.97 3.2K
15:31 85.97 85.99 85.97 85.98 5.7K
15:32 85.98 86.01 85.98 86.01 3.8K
15:33 86.01 86.03 85.99 85.99 5.9K
15:34 86.00 86.00 85.99 86.00 2.2K
15:35 85.99 86.02 85.99 86.01 7.7K
15:36 86.02 86.10 86.02 86.07 4.2K
15:37 86.07 86.10 86.07 86.10 11.4K
15:38 86.10 86.10 86.10 86.10 8.2K
15:39 86.11 86.13 86.11 86.13 4.0K
15:40 86.12 86.14 86.12 86.14 7.7K
15:41 86.14 86.15 86.14 86.14 9.7K
15:42 86.14 86.16 86.14 86.16 9.9K
15:43 86.17 86.20 86.17 86.17 9.8K
15:44 86.18 86.18 86.12 86.12 11.2K
15:45 86.13 86.14 86.08 86.08 5.4K
15:46 86.08 86.08 86.00 86.00 10.0K
15:47 86.06 86.23 86.06 86.23 16.7K
15:48 86.25 86.27 86.23 86.25 13.8K
15:49 86.24 86.24 86.15 86.15 10.2K
15:50 86.16 86.21 86.15 86.20 16.5K
15:51 86.20 86.39 86.20 86.27 22.5K
15:52 86.22 86.23 86.17 86.17 21.4K
15:53 86.15 86.18 86.14 86.18 27.2K
15:54 86.16 86.16 86.10 86.14 26.9K
15:55 86.12 86.13 86.10 86.13 18.2K
15:56 86.12 86.13 86.10 86.13 22.6K
15:57 86.14 86.25 86.14 86.25 43.5K
15:58 86.24 86.26 86.24 86.26 39.0K
15:59 86.25 86.31 86.25 86.31 41.6K
16:00 86.34 86.45 80.00 86.45 710.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし