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 76.55 77.40 76.55 76.72 10.8K
09:32 76.72 76.72 76.72 76.72 0.4K
09:33 76.51 76.63 76.51 76.51 2.6K
09:34 76.51 76.51 76.51 76.51 0.2K
09:35 76.51 76.51 76.40 76.40 0.5K
09:36 76.40 76.69 76.40 76.69 0.6K
09:37 76.72 76.72 76.72 76.72 1.2K
09:38 76.72 76.83 76.72 76.83 1.1K
09:39 76.76 76.76 76.55 76.55 1.8K
09:40 76.51 76.59 76.51 76.59 0.5K
09:41 76.59 76.61 76.58 76.61 1.4K
09:42 76.67 76.67 76.67 76.67 0.5K
09:43 76.67 76.67 76.67 76.67 1.7K
09:44 76.67 76.67 76.58 76.58 1.4K
09:45 76.58 76.58 76.58 76.58 0.5K
09:46 76.58 76.58 76.58 76.58 0.2K
09:47 76.58 76.62 76.58 76.62 0.5K
09:48 76.62 76.79 76.62 76.79 0.6K
09:49 76.79 76.79 76.79 76.79 0.6K
09:50 76.79 76.79 76.79 76.79 0.4K
09:51 76.69 76.78 76.69 76.78 2.4K
09:52 76.78 76.90 76.74 76.90 0.9K
09:53 76.83 76.83 76.83 76.83 0.9K
09:54 76.83 76.87 76.83 76.83 0.8K
09:55 76.90 76.95 76.90 76.95 3.4K
09:56 76.87 76.87 76.87 76.87 2.6K
09:57 76.87 76.98 76.87 76.94 2.2K
09:58 76.94 76.97 76.93 76.97 0.6K
09:59 76.97 76.97 76.92 76.92 1.3K
10:00 76.92 76.92 76.83 76.83 2.4K
10:01 76.79 76.89 76.79 76.82 7.5K
10:02 76.88 76.88 76.86 76.86 1.1K
10:03 76.85 76.88 76.84 76.87 2.1K
10:04 76.86 76.92 76.86 76.92 2.0K
10:05 76.92 76.95 76.92 76.95 0.8K
10:06 76.95 76.98 76.95 76.98 0.9K
10:07 76.98 77.15 76.98 77.15 5.3K
10:08 77.14 77.19 77.14 77.19 2.8K
10:09 77.19 77.22 77.15 77.19 5.3K
10:10 77.19 77.19 77.19 77.19 0.5K
10:11 77.15 77.21 77.15 77.18 3.6K
10:12 77.18 77.18 77.03 77.03 1.6K
10:13 77.03 77.03 77.02 77.02 0.6K
10:14 77.02 77.02 76.99 76.99 0.7K
10:15 76.97 76.98 76.95 76.95 1.3K
10:16 76.95 76.95 76.95 76.95 0.8K
10:17 76.95 76.95 76.87 76.89 3.7K
10:18 76.94 76.94 76.90 76.90 2.3K
10:19 76.90 76.94 76.90 76.91 2.4K
10:20 76.91 76.93 76.91 76.93 2.6K
10:21 76.95 76.95 76.94 76.94 1.0K
10:22 76.94 76.94 76.84 76.84 5.6K
10:23 76.84 76.85 76.83 76.84 3.9K
10:24 76.81 76.81 76.76 76.76 4.9K
10:25 76.76 76.76 76.76 76.76 1.2K
10:26 76.73 76.77 76.73 76.77 2.3K
10:27 76.77 76.77 76.77 76.77 0.2K
10:28 76.77 76.77 76.75 76.75 0.7K
10:29 76.75 76.75 76.73 76.73 1.5K
10:30 76.78 76.80 76.76 76.80 0.6K
10:31 76.81 76.82 76.79 76.82 2.4K
10:32 76.82 76.85 76.82 76.85 1.5K
10:33 76.87 76.87 76.86 76.86 0.6K
10:34 76.86 76.91 76.86 76.88 1.5K
10:35 76.88 76.93 76.88 76.93 2.1K
10:36 76.93 76.95 76.93 76.95 0.6K
10:37 76.95 77.00 76.95 77.00 1.1K
10:38 77.01 77.07 77.01 77.05 1.2K
10:39 77.09 77.09 77.09 77.09 0.9K
10:40 77.09 77.09 77.09 77.09 0.3K
10:41 77.08 77.08 77.08 77.08 0.6K
10:42 77.08 77.08 77.03 77.04 2.7K
10:43 77.04 77.04 77.04 77.04 0.6K
10:44 77.07 77.07 77.01 77.01 1.6K
10:45 77.02 77.05 77.02 77.04 0.8K
10:46 77.06 77.06 77.06 77.06 2.9K
10:47 77.06 77.17 77.06 77.14 1.3K
10:48 77.14 77.17 77.14 77.17 0.7K
10:49 77.17 77.17 77.16 77.16 1.1K
10:50 77.16 77.16 77.16 77.16 0.5K
10:51 77.16 77.16 77.16 77.16 0.4K
10:52 77.16 77.17 77.16 77.17 0.8K
10:53 77.14 77.15 77.14 77.15 2.5K
10:54 77.14 77.14 77.14 77.14 1.9K
10:55 77.14 77.20 77.14 77.20 0.5K
10:56 77.20 77.23 77.20 77.23 1.2K
10:57 77.23 77.24 77.22 77.22 1.2K
10:58 77.22 77.28 77.22 77.28 0.7K
10:59 77.28 77.28 77.19 77.24 1.4K
11:00 77.25 77.28 77.25 77.28 1.2K
11:01 77.28 77.28 77.28 77.28 0.5K
11:02 77.22 77.22 77.17 77.17 1.8K
11:03 77.17 77.17 77.17 77.17 0.2K
11:04 77.17 77.17 77.17 77.17 0.8K
11:05 77.17 77.17 77.09 77.09 2.0K
11:06 77.08 77.10 77.08 77.10 1.7K
11:07 77.10 77.13 77.10 77.13 1.9K
11:08 77.13 77.13 77.12 77.13 0.5K
11:09 77.13 77.16 77.10 77.10 11.1K
11:10 77.15 77.15 77.15 77.15 2.2K
11:11 77.15 77.16 77.15 77.16 2.1K
11:12 77.16 77.19 77.16 77.19 1.0K
11:13 77.15 77.15 77.15 77.15 1.2K
11:14 77.15 77.15 77.15 77.15 0.3K
11:15 77.15 77.15 77.13 77.13 0.6K
11:16 77.13 77.18 77.13 77.18 0.4K
11:17 77.18 77.18 77.18 77.18 2.4K
11:18 77.12 77.15 77.04 77.04 14.4K
11:19 77.01 77.01 76.97 76.97 1.7K
11:20 76.97 76.97 76.97 76.97 1.0K
11:21 76.97 76.97 76.94 76.94 0.2K
11:22 76.94 77.00 76.94 77.00 1.2K
11:23 77.00 77.00 76.98 76.98 3.1K
11:24 76.98 76.98 76.96 76.96 2.1K
11:25 76.96 76.99 76.96 76.99 0.6K
11:26 77.00 77.00 77.00 77.00 1.0K
11:27 77.00 77.07 77.00 77.07 2.5K
11:28 77.07 77.07 77.07 77.07 3.1K
11:29 77.07 77.10 77.07 77.10 2.5K
11:30 77.10 77.10 77.06 77.06 1.3K
11:31 77.06 77.11 77.02 77.06 2.8K
11:32 77.06 77.09 77.06 77.08 2.0K
11:33 77.08 77.08 77.06 77.06 0.4K
11:34 77.06 77.06 77.00 77.00 0.8K
11:35 77.00 77.01 76.97 76.97 0.8K
11:36 76.97 77.01 76.97 77.01 1.7K
11:37 77.01 77.05 77.01 77.05 0.5K
11:38 77.05 77.05 77.05 77.05 0.7K
11:39 77.06 77.06 77.06 77.06 1.2K
11:40 77.06 77.06 77.06 77.06 1.9K
11:41 77.06 77.07 77.06 77.07 0.8K
11:42 77.07 77.08 77.07 77.08 0.8K
11:43 77.08 77.08 77.08 77.08 0.8K
11:44 77.08 77.08 77.08 77.08 0.1K
11:45 77.08 77.08 77.08 77.08 0.7K
11:46 77.08 77.15 77.08 77.12 1.5K
11:47 77.12 77.15 77.12 77.15 0.5K
11:48 77.15 77.15 77.13 77.13 0.6K
11:49 77.13 77.14 77.12 77.14 2.0K
11:50 77.14 77.14 77.13 77.14 0.7K
11:51 77.14 77.14 77.14 77.14 0.2K
11:52 77.14 77.16 77.14 77.16 2.3K
11:53 77.16 77.18 77.16 77.18 2.7K
11:54 77.18 77.18 77.18 77.18 0.8K
11:55 77.10 77.10 77.10 77.10 0.4K
11:56 77.10 77.13 77.10 77.13 0.8K
11:57 77.13 77.13 77.11 77.11 0.8K
11:58 77.10 77.10 77.05 77.08 2.6K
11:59 77.08 77.08 77.04 77.04 0.4K
12:00 77.04 77.05 77.04 77.04 1.4K
12:01 77.04 77.06 77.00 77.06 2.7K
12:02 77.06 77.11 77.06 77.11 1.6K
12:03 77.11 77.14 77.11 77.14 0.8K
12:04 77.16 77.16 77.14 77.14 0.9K
12:05 77.14 77.17 77.14 77.17 0.7K
12:06 77.17 77.19 77.16 77.19 0.7K
12:07 77.19 77.19 77.19 77.19 0.5K
12:08 77.19 77.26 77.19 77.26 3.2K
12:09 77.26 77.26 77.25 77.25 1.7K
12:10 77.25 77.28 77.25 77.28 0.8K
12:11 77.28 77.28 77.27 77.27 1.4K
12:12 77.30 77.30 77.30 77.30 1.3K
12:13 77.30 77.30 77.29 77.29 0.5K
12:14 77.29 77.29 77.29 77.29 0.6K
12:15 77.29 77.29 77.29 77.29 0.3K
12:16 77.29 77.29 77.29 77.29 0.4K
12:17 77.29 77.32 77.29 77.32 1.6K
12:18 77.32 77.32 77.32 77.32 1.1K
12:19 77.36 77.39 77.36 77.39 25.2K
12:20 77.39 77.39 77.39 77.39 0.3K
12:21 77.37 77.37 77.37 77.37 1.8K
12:22 77.37 77.37 77.37 77.37 0.7K
12:23 77.37 77.38 77.37 77.38 0.3K
12:24 77.38 77.38 77.38 77.38 1.1K
12:25 77.39 77.39 77.36 77.36 1.5K
12:26 77.36 77.36 77.33 77.33 0.7K
12:27 77.33 77.45 77.33 77.45 1.2K
12:28 77.45 77.45 77.39 77.39 0.8K
12:29 77.39 77.39 77.37 77.38 0.6K
12:30 77.38 77.40 77.38 77.40 0.9K
12:31 77.40 77.40 77.33 77.33 1.0K
12:32 77.33 77.36 77.33 77.36 0.4K
12:33 77.35 77.35 77.35 77.35 0.3K
12:34 77.35 77.35 77.35 77.35 0.7K
12:35 77.35 77.35 77.34 77.34 1.5K
12:36 77.34 77.34 77.31 77.31 0.2K
12:37 77.31 77.35 77.31 77.35 1.4K
12:38 77.35 77.35 77.32 77.32 0.6K
12:39 77.32 77.32 77.32 77.32 1.1K
12:40 77.32 77.32 77.32 77.32 0.5K
12:41 77.32 77.32 77.24 77.24 1.3K
12:42 77.24 77.28 77.24 77.28 0.5K
12:43 77.28 77.28 77.28 77.28 0.2K
12:44 77.28 77.29 77.28 77.29 0.5K
12:45 77.29 77.29 77.29 77.29 0.9K
12:46 77.29 77.29 77.24 77.24 0.4K
12:47 77.17 77.17 77.15 77.15 1.4K
12:48 77.15 77.15 77.12 77.12 1.0K
12:49 77.12 77.12 77.12 77.12 0.2K
12:50 77.12 77.12 77.12 77.12 0.6K
12:51 77.12 77.12 77.03 77.03 0.5K
12:52 77.07 77.07 77.07 77.07 0.8K
12:53 77.05 77.05 77.05 77.05 1.2K
12:54 77.04 77.04 76.99 76.99 1.0K
12:55 76.99 76.99 76.99 76.99 0.3K
12:56 76.99 76.99 76.98 76.98 0.8K
12:57 76.98 76.98 76.91 76.91 1.3K
12:58 76.91 76.95 76.91 76.94 1.5K
12:59 76.94 76.94 76.94 76.94 1.0K
13:00 76.94 76.94 76.94 76.94 0.6K
13:01 76.94 76.94 76.94 76.94 0.5K
13:02 77.00 77.00 77.00 77.00 0.9K
13:03 76.95 76.95 76.95 76.95 0.2K
13:04 76.95 76.95 76.95 76.95 0.3K
13:05 76.95 76.98 76.95 76.98 0.4K
13:06 76.98 76.98 76.98 76.98 0.2K
13:07 76.98 77.00 76.98 77.00 1.2K
13:08 77.00 77.06 77.00 77.06 0.6K
13:09 77.06 77.10 77.06 77.10 1.2K
13:10 77.10 77.10 77.10 77.10 0.4K
13:11 77.10 77.10 77.10 77.10 1.0K
13:12 77.10 77.12 77.10 77.11 3.3K
13:13 77.11 77.11 77.08 77.08 2.5K
13:14 77.08 77.08 77.08 77.08 1.7K
13:15 77.08 77.08 77.08 77.08 0.4K
13:16 77.18 77.18 77.18 77.18 0.1K
13:17 77.18 77.18 77.18 77.18 0.0K
13:18 77.18 77.26 77.18 77.26 2.2K
13:19 77.26 77.26 77.25 77.25 1.0K
13:20 77.25 77.25 77.25 77.25 0.4K
13:21 77.23 77.25 77.23 77.25 0.6K
13:22 77.25 77.25 77.25 77.25 0.4K
13:23 77.25 77.28 77.25 77.27 0.9K
13:24 77.27 77.27 77.26 77.26 0.4K
13:25 77.26 77.30 77.26 77.30 2.0K
13:26 77.30 77.31 77.30 77.31 0.9K
13:27 77.31 77.33 77.31 77.33 1.2K
13:28 77.33 77.33 77.28 77.28 3.3K
13:29 77.27 77.27 77.25 77.25 1.4K
13:30 77.25 77.25 77.25 77.25 0.1K
13:31 77.29 77.29 77.27 77.27 0.3K
13:32 77.27 77.29 77.27 77.28 1.6K
13:33 77.28 77.28 77.25 77.25 0.8K
13:34 77.25 77.25 77.25 77.25 1.1K
13:35 77.25 77.32 77.25 77.32 1.9K
13:36 77.32 77.39 77.32 77.39 1.7K
13:37 77.39 77.39 77.39 77.39 1.3K
13:38 77.36 77.36 77.36 77.36 0.5K
13:39 77.35 77.35 77.32 77.32 0.5K
13:40 77.33 77.33 77.33 77.33 1.0K
13:41 77.39 77.40 77.39 77.40 1.0K
13:42 77.40 77.42 77.40 77.42 1.1K
13:43 77.42 77.44 77.42 77.44 0.7K
13:44 77.44 77.45 77.44 77.45 0.4K
13:45 77.45 77.47 77.45 77.47 0.7K
13:46 77.47 77.47 77.43 77.43 1.8K
13:47 77.44 77.44 77.43 77.43 1.3K
13:48 77.43 77.48 77.43 77.48 4.8K
13:49 77.48 77.49 77.48 77.49 0.8K
13:50 77.49 77.54 77.49 77.54 0.8K
13:51 77.54 77.54 77.51 77.51 1.1K
13:52 77.47 77.47 77.47 77.47 1.0K
13:53 77.47 77.53 77.47 77.53 0.9K
13:54 77.53 77.53 77.52 77.52 1.4K
13:55 77.52 77.52 77.48 77.48 1.2K
13:56 77.48 77.57 77.48 77.57 1.9K
13:57 77.57 77.57 77.54 77.54 0.4K
13:58 77.54 77.55 77.54 77.55 0.3K
13:59 77.55 77.55 77.55 77.55 0.2K
14:00 77.57 77.57 77.51 77.51 1.7K
14:01 77.52 77.53 77.52 77.53 1.2K
14:02 77.53 77.53 77.53 77.53 0.5K
14:03 77.54 77.54 77.54 77.54 1.0K
14:04 77.52 77.52 77.51 77.51 2.2K
14:05 77.51 77.53 77.51 77.53 1.3K
14:06 77.53 77.55 77.53 77.55 0.6K
14:07 77.55 77.55 77.55 77.55 1.1K
14:08 77.56 77.56 77.53 77.53 5.4K
14:09 77.53 77.56 77.53 77.55 1.1K
14:10 77.55 77.55 77.52 77.52 1.5K
14:11 77.52 77.52 77.50 77.50 0.8K
14:12 77.49 77.51 77.49 77.49 2.2K
14:13 77.49 77.49 77.49 77.49 0.5K
14:14 77.50 77.51 77.49 77.50 1.8K
14:15 77.50 77.50 77.48 77.48 0.6K
14:16 77.48 77.49 77.48 77.49 2.3K
14:17 77.49 77.51 77.49 77.51 1.0K
14:18 77.51 77.51 77.50 77.50 0.5K
14:19 77.50 77.52 77.50 77.51 2.2K
14:20 77.51 77.51 77.49 77.50 0.7K
14:21 77.50 77.53 77.46 77.46 16.5K
14:22 77.46 77.48 77.42 77.42 2.7K
14:23 77.42 77.42 77.42 77.42 0.2K
14:24 77.42 77.51 77.42 77.51 1.2K
14:25 77.51 77.51 77.50 77.50 0.6K
14:26 77.48 77.48 77.46 77.47 3.2K
14:27 77.47 77.47 77.44 77.44 3.0K
14:28 77.44 77.49 77.44 77.49 1.2K
14:29 77.46 77.46 77.46 77.46 1.1K
14:30 77.46 77.54 77.46 77.54 1.3K
14:31 77.54 77.54 77.51 77.51 1.7K
14:32 77.51 77.51 77.51 77.51 0.2K
14:33 77.50 77.54 77.50 77.50 2.2K
14:34 77.50 77.53 77.50 77.52 0.8K
14:35 77.52 77.55 77.52 77.55 0.7K
14:36 77.53 77.53 77.53 77.53 1.7K
14:37 77.53 77.53 77.51 77.53 1.4K
14:38 77.53 77.53 77.51 77.51 1.0K
14:39 77.51 77.51 77.51 77.51 0.4K
14:40 77.51 77.51 77.48 77.48 1.1K
14:41 77.48 77.48 77.48 77.48 0.2K
14:42 77.48 77.51 77.48 77.51 0.9K
14:43 77.51 77.51 77.50 77.50 0.4K
14:44 77.50 77.50 77.48 77.48 1.6K
14:45 77.49 77.51 77.49 77.51 2.4K
14:46 77.52 77.52 77.46 77.47 1.6K
14:47 77.47 77.49 77.47 77.49 1.9K
14:48 77.51 77.51 77.51 77.51 0.2K
14:49 77.51 77.51 77.51 77.51 0.4K
14:50 77.51 77.51 77.47 77.49 0.8K
14:51 77.49 77.49 77.48 77.48 1.9K
14:52 77.47 77.48 77.44 77.48 3.6K
14:53 77.49 77.49 77.48 77.48 1.0K
14:54 77.50 77.52 77.50 77.52 1.5K
14:55 77.52 77.52 77.51 77.51 0.7K
14:56 77.49 77.49 77.45 77.48 2.6K
14:57 77.48 77.48 77.47 77.48 1.5K
14:58 77.47 77.51 77.47 77.49 2.4K
14:59 77.49 77.49 77.47 77.47 2.3K
15:00 77.44 77.46 77.44 77.45 1.4K
15:01 77.45 77.46 77.45 77.46 8.5K
15:02 77.47 77.47 77.45 77.45 3.1K
15:03 77.44 77.49 77.44 77.45 3.3K
15:04 77.45 77.45 77.43 77.43 1.1K
15:05 77.42 77.42 77.42 77.42 1.5K
15:06 77.40 77.43 77.39 77.43 2.0K
15:07 77.43 77.44 77.43 77.44 0.8K
15:08 77.44 77.53 77.44 77.51 5.0K
15:09 77.51 77.51 77.49 77.49 1.0K
15:10 77.49 77.50 77.49 77.50 1.0K
15:11 77.53 77.53 77.51 77.51 2.2K
15:12 77.51 77.51 77.49 77.50 1.8K
15:13 77.52 77.52 77.50 77.50 6.7K
15:14 77.50 77.51 77.48 77.51 1.9K
15:15 77.51 77.53 77.51 77.51 2.3K
15:16 77.53 77.53 77.51 77.53 3.7K
15:17 77.53 77.55 77.53 77.55 2.4K
15:18 77.55 77.55 77.54 77.55 0.8K
15:19 77.55 77.55 77.54 77.54 2.7K
15:20 77.54 77.54 77.52 77.53 2.8K
15:21 77.53 77.62 77.53 77.62 9.5K
15:22 77.62 77.62 77.61 77.61 4.7K
15:23 77.62 77.63 77.62 77.63 2.3K
15:24 77.59 77.59 77.58 77.59 5.2K
15:25 77.60 77.60 77.59 77.59 2.8K
15:26 77.61 77.61 77.55 77.57 13.7K
15:27 77.57 77.57 77.55 77.55 3.0K
15:28 77.55 77.56 77.55 77.55 3.4K
15:29 77.56 77.56 77.52 77.53 5.5K
15:30 77.53 77.53 77.51 77.51 1.7K
15:31 77.53 77.55 77.53 77.53 2.7K
15:32 77.53 77.53 77.51 77.51 5.2K
15:33 77.52 77.52 77.48 77.48 4.5K
15:34 77.49 77.49 77.44 77.49 5.2K
15:35 77.49 77.50 77.48 77.48 2.2K
15:36 77.44 77.45 77.44 77.45 5.8K
15:37 77.45 77.45 77.41 77.43 2.2K
15:38 77.44 77.44 77.43 77.43 2.1K
15:39 77.43 77.45 77.43 77.44 2.3K
15:40 77.45 77.45 77.43 77.44 4.3K
15:41 77.42 77.42 77.38 77.38 3.8K
15:42 77.39 77.40 77.37 77.37 6.7K
15:43 77.35 77.36 77.34 77.36 8.2K
15:44 77.36 77.41 77.36 77.37 2.0K
15:45 77.37 77.38 77.37 77.38 2.7K
15:46 77.37 77.37 77.36 77.37 3.8K
15:47 77.38 77.46 77.38 77.43 6.4K
15:48 77.43 77.44 77.41 77.41 7.0K
15:49 77.40 77.44 77.40 77.44 8.1K
15:50 77.44 77.48 77.44 77.48 6.9K
15:51 77.43 77.43 77.40 77.40 11.0K
15:52 77.41 77.47 77.41 77.47 11.7K
15:53 77.50 77.50 77.46 77.48 10.6K
15:54 77.47 77.54 77.47 77.54 9.6K
15:55 77.54 77.57 77.54 77.57 21.1K
15:56 77.50 77.50 77.44 77.46 23.0K
15:57 77.45 77.46 77.44 77.46 28.6K
15:58 77.46 77.49 77.45 77.45 23.1K
15:59 77.44 77.51 77.42 77.51 27.4K
16:00 77.49 77.55 77.44 77.55 323.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし