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 →
62.18
最終更新: 2025-10-03
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 70.94 71.79 70.94 71.40 21.6K
09:32 71.51 71.51 70.59 70.59 3.8K
09:33 70.59 70.76 70.14 70.14 5.3K
09:34 70.15 70.77 70.15 70.77 4.0K
09:35 70.77 71.14 70.77 71.14 4.5K
09:36 71.14 71.80 71.01 71.80 2.9K
09:37 71.80 71.80 71.80 71.80 1.8K
09:38 71.14 71.80 71.14 71.80 3.0K
09:39 71.80 71.80 71.80 71.80 2.7K
09:40 71.53 71.99 71.53 71.83 3.5K
09:41 71.83 71.93 71.58 71.93 2.7K
09:42 71.93 71.93 71.61 71.61 0.8K
09:43 71.61 71.61 71.42 71.42 0.6K
09:44 71.42 71.87 71.42 71.87 1.5K
09:45 71.80 71.96 71.80 71.96 1.9K
09:46 72.08 72.08 72.08 72.08 0.6K
09:47 72.15 72.30 72.12 72.12 4.1K
09:48 72.11 72.22 72.11 72.22 0.7K
09:49 72.02 72.10 71.94 72.10 2.4K
09:50 72.10 72.26 71.98 72.19 2.0K
09:51 72.10 72.19 72.09 72.09 2.8K
09:52 72.09 72.09 72.04 72.04 0.9K
09:53 72.04 72.04 72.03 72.03 1.3K
09:54 72.03 72.03 71.98 71.98 1.2K
09:55 71.98 72.15 71.98 72.13 37.7K
09:56 72.00 72.05 72.00 72.03 9.8K
09:57 72.03 72.04 72.00 72.04 13.2K
09:58 72.04 72.04 71.87 71.87 5.9K
09:59 71.87 71.87 71.87 71.87 0.1K
10:00 71.73 71.73 71.59 71.59 0.6K
10:01 71.55 71.67 71.41 71.57 7.6K
10:02 71.57 71.58 71.45 71.45 2.0K
10:03 71.45 71.64 71.45 71.64 11.8K
10:04 71.64 71.64 71.52 71.55 4.6K
10:05 71.56 71.56 71.54 71.54 18.6K
10:06 71.52 71.63 71.51 71.63 2.7K
10:07 71.70 71.70 71.62 71.67 3.2K
10:08 71.67 71.87 71.67 71.85 4.2K
10:09 71.85 71.98 71.80 71.80 2.1K
10:10 71.85 71.85 71.75 71.75 4.0K
10:11 71.77 71.83 71.77 71.83 2.2K
10:12 71.83 71.83 71.55 71.55 3.8K
10:13 71.55 71.69 71.55 71.69 2.3K
10:14 71.64 71.80 71.64 71.80 1.8K
10:15 71.80 71.80 71.80 71.80 0.5K
10:16 71.80 71.94 71.79 71.94 1.8K
10:17 71.89 71.89 71.87 71.87 3.6K
10:18 71.71 71.72 71.71 71.72 5.6K
10:19 71.73 71.82 71.69 71.82 1.4K
10:20 71.82 71.82 71.67 71.67 2.8K
10:21 71.67 71.67 71.57 71.57 1.7K
10:22 71.57 71.57 71.44 71.44 1.0K
10:23 71.44 71.44 71.44 71.44 0.8K
10:24 71.42 71.42 71.31 71.31 8.3K
10:25 71.31 71.40 71.31 71.38 7.4K
10:26 71.38 71.44 71.38 71.44 2.3K
10:27 71.44 71.46 71.33 71.33 1.9K
10:28 71.43 71.43 71.42 71.42 1.3K
10:29 71.42 71.43 71.38 71.38 1.2K
10:30 71.38 71.38 71.38 71.38 0.9K
10:31 71.38 71.38 71.34 71.34 1.7K
10:32 71.34 71.40 71.31 71.40 2.0K
10:33 71.43 71.49 71.42 71.49 2.6K
10:34 71.39 71.50 71.39 71.50 2.7K
10:35 71.50 71.51 71.49 71.49 2.1K
10:36 71.49 71.57 71.49 71.57 0.7K
10:37 71.57 71.57 71.49 71.49 4.5K
10:38 71.49 71.50 71.36 71.36 4.9K
10:39 71.36 71.36 71.28 71.36 4.8K
10:40 71.40 71.40 71.37 71.37 2.1K
10:41 71.36 71.36 71.27 71.27 2.0K
10:42 71.27 71.29 71.22 71.22 3.1K
10:43 71.22 71.29 71.22 71.28 2.4K
10:44 71.28 71.28 71.28 71.28 0.8K
10:45 71.29 71.44 71.29 71.44 16.6K
10:46 71.43 71.53 71.43 71.53 2.6K
10:47 71.53 71.59 71.49 71.49 2.1K
10:48 71.49 71.59 71.49 71.59 3.1K
10:49 71.59 71.59 71.52 71.52 2.9K
10:50 71.56 71.56 71.50 71.50 1.3K
10:51 71.50 71.50 71.40 71.40 10.9K
10:52 71.40 71.40 71.33 71.37 2.8K
10:53 71.37 71.37 71.28 71.28 2.1K
10:54 71.28 71.28 71.28 71.28 10.6K
10:55 71.28 71.38 71.28 71.38 1.9K
10:56 71.38 71.41 71.35 71.40 2.5K
10:57 71.41 71.41 71.33 71.34 3.6K
10:58 71.35 71.41 71.34 71.36 3.6K
10:59 71.36 71.43 71.34 71.34 4.4K
11:00 71.37 71.37 71.30 71.30 4.3K
11:01 71.30 71.72 71.30 71.72 12.9K
11:02 71.69 71.69 71.52 71.52 3.9K
11:03 71.54 71.54 71.42 71.42 9.2K
11:04 71.44 71.44 71.40 71.40 3.7K
11:05 71.40 71.50 71.40 71.50 5.8K
11:06 71.50 71.50 71.38 71.39 5.5K
11:07 71.47 71.47 71.47 71.47 1.5K
11:08 71.47 71.47 71.39 71.39 3.7K
11:09 71.39 71.45 71.39 71.41 4.1K
11:10 71.41 71.48 71.41 71.43 1.2K
11:11 71.43 71.54 71.43 71.44 2.6K
11:12 71.45 71.50 71.45 71.50 2.3K
11:13 71.52 71.56 71.52 71.56 1.6K
11:14 71.56 71.56 71.45 71.45 8.4K
11:15 71.47 71.47 71.32 71.32 7.1K
11:16 71.32 71.33 71.26 71.33 3.5K
11:17 71.31 71.45 71.31 71.45 1.9K
11:18 71.40 71.40 71.40 71.40 1.9K
11:19 71.40 71.40 71.32 71.32 3.5K
11:20 71.32 71.36 71.32 71.36 1.4K
11:21 71.41 71.41 71.29 71.29 3.3K
11:22 71.31 71.37 71.31 71.34 3.4K
11:23 71.34 71.34 71.33 71.34 1.0K
11:24 71.34 71.34 71.27 71.27 3.8K
11:25 71.22 71.23 71.22 71.23 1.9K
11:26 71.17 71.25 71.17 71.25 1.5K
11:27 71.31 71.31 71.26 71.26 2.6K
11:28 71.26 71.26 71.22 71.22 1.7K
11:29 71.22 71.34 71.22 71.34 0.4K
11:30 71.34 71.43 71.34 71.40 2.4K
11:31 71.40 71.40 71.40 71.40 0.9K
11:32 71.40 71.40 71.40 71.40 1.0K
11:33 71.40 71.44 71.40 71.44 2.2K
11:34 71.44 71.44 71.38 71.38 6.9K
11:35 71.36 71.37 71.34 71.37 2.1K
11:36 71.37 71.37 71.28 71.28 8.3K
11:37 71.38 71.50 71.38 71.50 5.2K
11:38 71.54 71.54 71.52 71.52 0.6K
11:39 71.52 71.65 71.52 71.64 4.6K
11:40 71.64 71.64 71.62 71.62 0.7K
11:41 71.62 71.70 71.60 71.60 3.2K
11:42 71.58 71.58 71.50 71.50 5.7K
11:43 71.54 71.59 71.54 71.59 1.0K
11:44 71.59 71.59 71.59 71.59 0.2K
11:45 71.59 71.59 71.59 71.59 0.3K
11:46 71.58 71.64 71.58 71.58 1.7K
11:47 71.58 71.59 71.58 71.59 1.1K
11:48 71.59 71.72 71.59 71.72 2.7K
11:49 71.72 71.74 71.72 71.74 1.4K
11:50 71.74 71.74 71.72 71.72 1.1K
11:51 71.66 71.68 71.66 71.68 2.7K
11:52 71.68 71.68 71.65 71.65 2.6K
11:53 71.65 71.65 71.64 71.64 2.8K
11:54 71.64 71.72 71.64 71.72 1.4K
11:55 71.72 71.72 71.70 71.70 0.5K
11:56 71.70 71.70 71.65 71.65 1.5K
11:57 71.65 71.71 71.65 71.71 1.8K
11:58 71.80 71.81 71.76 71.76 9.6K
11:59 71.78 71.78 71.78 71.78 1.5K
12:00 71.78 71.78 71.78 71.78 0.3K
12:01 71.78 71.78 71.77 71.77 3.4K
12:02 71.77 71.80 71.77 71.80 3.1K
12:03 71.89 71.89 71.72 71.72 2.8K
12:04 71.72 71.72 71.72 71.72 0.2K
12:05 71.72 71.85 71.72 71.85 2.1K
12:06 71.85 72.03 71.85 72.03 5.2K
12:07 72.03 72.03 71.98 71.98 0.8K
12:08 71.98 72.02 71.89 71.89 5.7K
12:09 71.81 71.83 71.81 71.83 1.5K
12:10 71.83 71.83 71.83 71.83 0.9K
12:11 71.83 71.92 71.83 71.92 2.4K
12:12 72.02 72.02 72.00 72.01 18.4K
12:13 72.07 72.12 72.07 72.11 2.3K
12:14 72.11 72.16 72.11 72.16 1.5K
12:15 72.15 72.15 72.13 72.13 4.4K
12:16 72.13 72.17 72.13 72.13 0.5K
12:17 72.09 72.17 72.09 72.17 2.4K
12:18 72.20 72.20 72.18 72.18 1.1K
12:19 72.18 72.18 72.18 72.18 0.5K
12:20 72.18 72.26 72.18 72.26 1.4K
12:21 72.26 72.26 72.26 72.26 0.7K
12:22 72.26 72.26 72.25 72.25 1.6K
12:23 72.25 72.26 72.25 72.25 1.0K
12:24 72.18 72.18 72.18 72.18 1.8K
12:25 72.15 72.15 72.15 72.15 0.9K
12:26 72.15 72.20 72.12 72.12 3.6K
12:27 72.12 72.13 72.11 72.12 1.3K
12:28 72.13 72.18 72.13 72.18 2.4K
12:29 72.18 72.20 72.15 72.20 0.8K
12:30 72.17 72.21 72.16 72.21 1.3K
12:31 72.21 72.31 72.21 72.31 2.8K
12:32 72.31 72.31 72.30 72.30 1.3K
12:33 72.30 72.30 72.30 72.30 0.6K
12:34 72.43 72.43 72.40 72.40 0.4K
12:35 72.40 72.43 72.40 72.43 1.1K
12:36 72.51 72.56 72.50 72.50 2.0K
12:37 72.50 72.50 72.49 72.50 0.7K
12:38 72.57 72.57 72.45 72.45 7.2K
12:39 72.43 72.43 72.42 72.42 1.0K
12:40 72.42 72.42 72.42 72.42 1.4K
12:41 72.42 72.49 72.42 72.43 1.4K
12:42 72.43 72.43 72.41 72.41 0.6K
12:43 72.41 72.41 72.41 72.41 0.5K
12:44 72.47 72.50 72.47 72.50 1.9K
12:45 72.50 72.50 72.45 72.45 2.6K
12:46 72.45 72.45 72.30 72.30 0.8K
12:47 72.30 72.30 72.29 72.29 0.7K
12:48 72.29 72.37 72.29 72.37 3.6K
12:49 72.37 72.46 72.37 72.46 1.4K
12:50 72.46 72.51 72.41 72.41 0.8K
12:51 72.41 72.47 72.41 72.47 0.2K
12:52 72.47 72.47 72.47 72.47 0.9K
12:53 72.47 72.50 72.47 72.50 2.7K
12:54 72.50 72.50 72.43 72.43 1.1K
12:55 72.42 72.42 72.42 72.42 0.3K
12:56 72.42 72.42 72.39 72.40 0.9K
12:57 72.40 72.41 72.40 72.41 0.8K
12:58 72.41 72.41 72.41 72.41 0.6K
12:59 72.41 72.47 72.41 72.45 2.4K
13:00 72.45 72.45 72.45 72.45 0.1K
13:01 72.45 72.48 72.45 72.45 0.9K
13:02 72.44 72.46 72.44 72.46 1.6K
13:03 72.46 72.51 72.46 72.51 12.0K
13:04 72.51 72.57 72.47 72.57 5.0K
13:05 72.57 72.57 72.52 72.52 4.6K
13:06 72.52 72.52 72.46 72.46 0.8K
13:07 72.52 72.62 72.52 72.62 8.9K
13:08 72.60 72.60 72.56 72.56 3.2K
13:09 72.56 72.56 72.54 72.54 3.6K
13:10 72.42 72.50 72.42 72.50 1.2K
13:11 72.50 72.54 72.49 72.54 4.2K
13:12 72.54 72.54 72.53 72.53 0.7K
13:13 72.54 72.54 72.45 72.47 9.7K
13:14 72.50 72.51 72.34 72.34 22.0K
13:15 72.38 72.41 72.38 72.41 3.1K
13:16 72.42 72.46 72.42 72.45 2.7K
13:17 72.45 72.47 72.44 72.44 1.2K
13:18 72.44 72.44 72.36 72.36 0.9K
13:19 72.36 72.36 72.34 72.34 1.0K
13:20 72.22 72.27 72.17 72.27 6.1K
13:21 72.31 72.31 72.29 72.29 2.8K
13:22 72.35 72.47 72.35 72.47 2.0K
13:23 72.57 72.57 72.48 72.48 4.3K
13:24 72.48 72.51 72.45 72.51 9.7K
13:25 72.51 72.52 72.46 72.52 0.6K
13:26 72.45 72.45 72.45 72.45 0.9K
13:27 72.45 72.53 72.45 72.53 1.7K
13:28 72.53 72.53 72.47 72.50 11.9K
13:29 72.48 72.48 72.46 72.46 22.5K
13:30 72.46 72.46 72.46 72.46 9.7K
13:31 72.51 72.51 72.48 72.50 11.3K
13:32 72.47 72.48 72.42 72.44 14.5K
13:33 72.42 72.48 72.42 72.47 3.7K
13:34 72.51 72.51 72.46 72.46 4.2K
13:35 72.48 72.57 72.47 72.57 2.9K
13:36 72.60 72.60 72.60 72.60 4.6K
13:37 72.60 72.60 72.53 72.53 10.1K
13:38 72.62 72.63 72.62 72.63 3.3K
13:39 72.63 72.68 72.62 72.68 9.9K
13:40 72.73 72.82 72.70 72.82 16.6K
13:41 72.82 73.14 72.82 73.14 2.1K
13:42 73.14 73.14 72.96 72.96 12.4K
13:43 72.96 73.12 72.96 73.12 1.9K
13:44 73.23 73.30 73.21 73.30 5.8K
13:45 73.34 73.34 73.22 73.22 1.7K
13:46 73.22 73.22 73.11 73.11 1.4K
13:47 73.11 73.11 73.05 73.05 0.9K
13:48 73.00 73.02 72.98 72.98 2.6K
13:49 73.01 73.05 73.00 73.00 3.6K
13:50 73.05 73.05 73.02 73.02 9.3K
13:51 73.02 73.02 73.02 73.02 0.6K
13:52 72.90 72.98 72.90 72.98 0.9K
13:53 72.97 72.97 72.90 72.92 2.9K
13:54 72.92 72.99 72.86 72.99 3.2K
13:55 73.06 73.06 73.00 73.00 16.4K
13:56 72.99 72.99 72.99 72.99 0.8K
13:57 72.99 72.99 72.86 72.86 2.0K
13:58 72.86 72.90 72.86 72.90 3.8K
13:59 72.91 72.91 72.83 72.83 2.3K
14:00 72.83 72.83 72.78 72.83 4.1K
14:01 72.82 72.91 72.82 72.85 4.4K
14:02 72.85 72.85 72.84 72.84 0.9K
14:03 72.86 72.86 72.84 72.85 14.5K
14:04 72.79 72.79 72.72 72.77 2.0K
14:05 72.77 72.80 72.77 72.80 2.2K
14:06 72.80 72.80 72.76 72.76 1.5K
14:07 72.76 72.76 72.68 72.68 2.4K
14:08 72.69 72.73 72.69 72.73 5.0K
14:09 72.72 72.76 72.72 72.76 1.0K
14:10 72.76 72.76 72.74 72.74 0.8K
14:11 72.74 72.74 72.73 72.73 1.6K
14:12 72.67 72.69 72.67 72.69 2.3K
14:13 72.66 72.66 72.57 72.57 1.3K
14:14 72.62 72.68 72.62 72.68 3.3K
14:15 72.68 72.68 72.64 72.64 0.5K
14:16 72.64 72.70 72.64 72.70 0.7K
14:17 72.64 72.68 72.64 72.68 3.2K
14:18 72.68 72.68 72.68 72.68 0.3K
14:19 72.68 72.68 72.58 72.60 1.4K
14:20 72.60 72.60 72.60 72.60 0.6K
14:21 72.60 72.60 72.55 72.55 0.7K
14:22 72.45 72.45 72.39 72.39 10.3K
14:23 72.47 72.52 72.47 72.52 7.5K
14:24 72.52 72.53 72.50 72.53 13.3K
14:25 72.55 72.56 72.55 72.55 1.8K
14:26 72.55 72.55 72.49 72.49 5.5K
14:27 72.50 72.57 72.50 72.56 8.8K
14:28 72.57 72.57 72.51 72.51 10.5K
14:29 72.51 72.63 72.51 72.63 13.0K
14:30 72.66 72.73 72.66 72.73 2.9K
14:31 72.73 72.73 72.72 72.72 2.4K
14:32 72.72 72.72 72.68 72.68 3.1K
14:33 72.64 72.74 72.62 72.74 14.9K
14:34 72.76 72.76 72.75 72.75 4.3K
14:35 72.75 72.83 72.75 72.75 2.2K
14:36 72.74 72.75 72.74 72.75 4.1K
14:37 72.75 72.78 72.75 72.78 4.7K
14:38 72.78 72.78 72.73 72.73 1.7K
14:39 72.70 72.70 72.65 72.65 2.9K
14:40 72.65 72.70 72.65 72.70 2.3K
14:41 72.76 72.76 72.72 72.72 4.6K
14:42 72.73 72.75 72.68 72.68 2.4K
14:43 72.68 72.71 72.68 72.71 1.2K
14:44 72.71 72.71 72.68 72.68 2.3K
14:45 72.68 72.68 72.68 72.68 0.8K
14:46 72.68 72.76 72.67 72.73 4.8K
14:47 72.73 72.73 72.73 72.73 0.9K
14:48 72.73 72.73 72.72 72.72 1.4K
14:49 72.72 72.84 72.72 72.84 3.7K
14:50 72.84 72.84 72.80 72.81 1.7K
14:51 72.81 72.86 72.81 72.84 1.5K
14:52 72.84 72.84 72.72 72.72 3.7K
14:53 72.72 72.82 72.69 72.79 3.7K
14:54 72.82 72.89 72.80 72.86 4.4K
14:55 72.86 72.86 72.82 72.82 2.3K
14:56 72.81 72.87 72.80 72.84 2.2K
14:57 72.84 72.84 72.79 72.79 1.5K
14:58 72.79 72.79 72.79 72.79 1.3K
14:59 72.71 72.74 72.71 72.74 2.9K
15:00 72.72 72.72 72.70 72.71 5.7K
15:01 72.67 72.75 72.67 72.75 3.7K
15:02 72.75 72.83 72.75 72.83 3.4K
15:03 72.82 72.91 72.82 72.91 3.3K
15:04 72.95 72.95 72.93 72.95 6.2K
15:05 72.95 72.96 72.95 72.96 3.6K
15:06 72.96 72.96 72.90 72.90 2.2K
15:07 72.90 72.99 72.90 72.99 18.9K
15:08 72.99 73.04 72.99 73.04 7.2K
15:09 73.04 73.06 73.04 73.06 2.4K
15:10 73.06 73.11 73.06 73.11 5.8K
15:11 73.08 73.11 73.05 73.11 4.8K
15:12 73.21 73.22 73.18 73.19 4.2K
15:13 73.19 73.19 73.15 73.15 2.5K
15:14 73.15 73.17 73.15 73.17 1.5K
15:15 73.17 73.18 73.16 73.16 2.3K
15:16 73.16 73.16 73.11 73.11 2.2K
15:17 73.12 73.25 73.12 73.25 4.4K
15:18 73.24 73.24 73.20 73.23 2.8K
15:19 73.23 73.23 73.17 73.22 3.2K
15:20 73.25 73.28 73.25 73.28 2.1K
15:21 73.24 73.24 73.20 73.23 2.5K
15:22 73.28 73.28 73.26 73.26 1.5K
15:23 73.26 73.31 73.26 73.31 2.4K
15:24 73.31 73.38 73.29 73.38 2.6K
15:25 73.38 73.38 73.24 73.24 3.9K
15:26 73.24 73.25 73.24 73.24 1.6K
15:27 73.24 73.24 73.20 73.23 3.9K
15:28 73.23 73.30 73.23 73.24 7.4K
15:29 73.24 73.24 73.17 73.17 3.2K
15:30 73.17 73.22 73.16 73.22 2.9K
15:31 73.22 73.22 73.11 73.11 3.9K
15:32 73.11 73.19 73.11 73.19 3.4K
15:33 73.19 73.30 73.19 73.30 5.3K
15:34 73.30 73.36 73.29 73.36 4.9K
15:35 73.36 73.36 73.33 73.34 3.3K
15:36 73.26 73.26 73.17 73.19 5.3K
15:37 73.25 73.25 73.20 73.20 4.6K
15:38 73.16 73.16 73.13 73.13 3.5K
15:39 73.13 73.20 73.13 73.20 5.4K
15:40 73.19 73.29 73.19 73.28 3.0K
15:41 73.28 73.30 73.28 73.30 3.2K
15:42 73.30 73.30 73.21 73.26 6.4K
15:43 73.26 73.26 73.21 73.21 8.4K
15:44 73.26 73.32 73.26 73.32 8.1K
15:45 73.34 73.35 73.33 73.33 6.1K
15:46 73.34 73.34 73.24 73.27 5.5K
15:47 73.22 73.29 73.22 73.28 5.9K
15:48 73.28 73.28 73.23 73.24 5.4K
15:49 73.26 73.26 73.05 73.05 9.2K
15:50 73.05 73.13 73.03 73.13 12.3K
15:51 73.10 73.20 73.10 73.20 25.4K
15:52 73.20 73.22 73.17 73.17 8.5K
15:53 73.17 73.21 73.16 73.21 15.2K
15:54 73.17 73.21 73.16 73.21 13.8K
15:55 73.20 73.25 73.20 73.22 15.8K
15:56 73.16 73.20 73.12 73.15 32.5K
15:57 73.17 73.27 73.17 73.26 28.4K
15:58 73.25 73.25 73.21 73.24 27.9K
15:59 73.22 73.23 73.21 73.23 45.0K
16:00 73.29 73.29 73.16 73.17 471.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし