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 78.92 79.89 78.71 78.71 18.0K
09:32 78.71 78.71 78.71 78.71 0.2K
09:33 78.71 78.73 78.42 78.42 3.5K
09:34 78.42 78.42 78.42 78.42 0.1K
09:35 78.42 78.92 78.42 78.92 3.9K
09:36 78.92 78.92 78.77 78.87 1.4K
09:37 78.87 78.87 78.83 78.83 0.4K
09:38 78.83 78.83 78.83 78.83 0.4K
09:39 78.83 78.83 78.83 78.83 0.6K
09:40 78.83 78.83 78.83 78.83 0.7K
09:41 78.56 78.56 78.56 78.56 0.8K
09:42 78.51 78.51 78.51 78.51 1.0K
09:43 78.54 78.54 78.54 78.54 0.7K
09:44 78.54 78.63 78.54 78.63 1.6K
09:45 78.63 78.63 78.55 78.55 1.2K
09:46 78.55 78.55 78.46 78.46 0.4K
09:47 78.46 78.57 78.46 78.57 0.4K
09:48 78.57 78.57 78.54 78.54 1.4K
09:49 78.54 78.68 78.54 78.62 6.7K
09:50 78.62 78.62 78.54 78.54 3.0K
09:51 78.47 78.50 78.35 78.35 1.1K
09:52 78.35 78.35 78.21 78.23 3.4K
09:53 78.25 78.25 78.23 78.23 1.3K
09:54 78.39 78.39 78.35 78.35 1.7K
09:55 78.35 78.44 78.33 78.33 0.5K
09:56 78.33 78.33 78.33 78.33 0.4K
09:57 78.33 78.33 78.33 78.33 0.2K
09:58 78.33 78.33 78.33 78.33 0.7K
09:59 78.44 78.50 78.42 78.50 2.1K
10:00 78.50 78.51 78.49 78.49 0.6K
10:01 78.49 78.49 78.38 78.38 0.5K
10:02 78.38 78.38 78.38 78.38 0.8K
10:03 78.46 78.52 78.46 78.52 1.1K
10:04 78.52 78.55 78.52 78.55 2.4K
10:05 78.46 78.47 78.43 78.43 1.9K
10:06 78.39 78.41 78.39 78.41 0.6K
10:07 78.46 78.50 78.46 78.50 2.5K
10:08 78.50 78.50 78.50 78.50 1.1K
10:09 78.50 78.50 78.50 78.50 0.9K
10:10 78.54 78.62 78.54 78.62 1.3K
10:11 78.61 78.61 78.61 78.61 1.1K
10:12 78.61 78.61 78.59 78.59 0.3K
10:13 78.55 78.62 78.55 78.60 2.3K
10:14 78.60 78.60 78.58 78.58 1.4K
10:15 78.58 78.64 78.58 78.64 0.5K
10:16 78.65 78.65 78.62 78.62 1.8K
10:17 78.60 78.60 78.60 78.60 2.4K
10:18 78.60 78.66 78.60 78.66 0.9K
10:19 78.66 78.66 78.66 78.66 0.5K
10:20 78.66 78.66 78.63 78.63 0.8K
10:21 78.63 78.65 78.63 78.65 3.0K
10:22 78.64 78.66 78.62 78.66 1.6K
10:23 78.66 78.66 78.58 78.58 1.2K
10:24 78.58 78.62 78.58 78.62 1.2K
10:25 78.66 78.66 78.62 78.62 1.4K
10:26 78.60 78.60 78.54 78.57 1.1K
10:27 78.57 78.59 78.57 78.59 0.7K
10:28 78.59 78.63 78.59 78.63 1.2K
10:29 78.63 78.63 78.63 78.63 0.5K
10:30 78.63 78.66 78.63 78.66 1.6K
10:31 78.67 78.67 78.63 78.63 2.5K
10:32 78.63 78.63 78.60 78.61 0.7K
10:33 78.61 78.67 78.61 78.64 2.3K
10:34 78.63 78.66 78.63 78.66 2.1K
10:35 78.66 78.66 78.66 78.66 0.5K
10:36 78.65 78.65 78.63 78.63 2.5K
10:37 78.67 78.69 78.67 78.69 1.5K
10:38 78.69 78.69 78.69 78.69 0.2K
10:39 78.69 78.69 78.66 78.66 0.2K
10:40 78.66 78.71 78.66 78.71 1.6K
10:41 78.79 78.79 78.79 78.79 0.2K
10:42 78.79 78.79 78.73 78.73 1.5K
10:43 78.74 78.74 78.74 78.74 0.4K
10:44 78.74 78.74 78.74 78.74 0.9K
10:45 78.81 78.81 78.76 78.76 1.8K
10:46 78.76 78.76 78.76 78.76 0.3K
10:47 78.76 78.76 78.76 78.76 0.7K
10:48 78.76 78.83 78.76 78.83 2.2K
10:49 78.83 78.86 78.83 78.86 1.1K
10:50 78.86 78.87 78.86 78.87 1.0K
10:51 78.93 78.93 78.90 78.90 2.4K
10:52 78.90 78.92 78.90 78.91 2.6K
10:53 78.91 78.94 78.91 78.94 1.1K
10:54 78.94 78.94 78.90 78.90 4.9K
10:55 78.90 78.90 78.77 78.77 31.4K
10:56 78.74 78.79 78.74 78.79 0.9K
10:57 78.79 78.79 78.79 78.79 0.5K
10:58 78.79 78.79 78.79 78.79 0.3K
10:59 78.79 78.84 78.79 78.84 0.7K
11:00 78.83 78.83 78.78 78.78 4.2K
11:01 78.78 78.78 78.76 78.76 0.9K
11:02 78.76 78.76 78.70 78.70 1.5K
11:03 78.70 78.71 78.70 78.70 2.3K
11:04 78.70 78.70 78.67 78.67 1.5K
11:05 78.67 78.67 78.66 78.66 0.8K
11:06 78.66 78.66 78.62 78.62 1.4K
11:07 78.62 78.62 78.61 78.61 4.0K
11:08 78.66 78.73 78.66 78.73 2.9K
11:09 78.73 78.73 78.71 78.72 1.9K
11:10 78.72 78.75 78.72 78.72 1.9K
11:11 78.74 78.75 78.74 78.75 0.9K
11:12 78.75 78.75 78.75 78.75 0.3K
11:13 78.75 78.76 78.75 78.76 1.0K
11:14 78.76 78.81 78.71 78.81 6.7K
11:15 78.82 78.82 78.79 78.79 7.8K
11:16 78.79 78.79 78.76 78.76 1.9K
11:17 78.76 78.76 78.76 78.76 0.4K
11:18 78.77 78.77 78.76 78.76 1.3K
11:19 78.76 78.76 78.71 78.71 4.4K
11:20 78.71 78.71 78.65 78.65 1.1K
11:21 78.68 78.69 78.66 78.69 1.8K
11:22 78.69 78.69 78.69 78.69 1.4K
11:23 78.69 78.69 78.68 78.68 7.2K
11:24 78.68 78.68 78.68 78.68 0.6K
11:25 78.68 78.69 78.68 78.69 2.6K
11:26 78.69 78.69 78.68 78.68 3.5K
11:27 78.67 78.67 78.61 78.61 3.3K
11:28 78.61 78.63 78.59 78.63 1.0K
11:29 78.61 78.61 78.58 78.58 1.7K
11:30 78.59 78.61 78.59 78.61 1.0K
11:31 78.63 78.63 78.60 78.60 1.7K
11:32 78.62 78.64 78.61 78.64 1.8K
11:33 78.64 78.65 78.58 78.58 3.8K
11:34 78.60 78.60 78.54 78.58 5.4K
11:35 78.58 78.61 78.57 78.57 3.0K
11:36 78.57 78.57 78.52 78.52 1.1K
11:37 78.55 78.57 78.55 78.57 1.1K
11:38 78.57 78.57 78.57 78.57 0.2K
11:39 78.56 78.61 78.56 78.61 3.4K
11:40 78.65 78.70 78.65 78.70 1.7K
11:41 78.70 78.70 78.64 78.64 2.6K
11:42 78.65 78.67 78.65 78.67 3.4K
11:43 78.67 78.67 78.65 78.65 2.2K
11:44 78.67 78.67 78.65 78.65 1.6K
11:45 78.68 78.68 78.65 78.66 1.0K
11:46 78.66 78.66 78.65 78.65 0.3K
11:47 78.65 78.65 78.65 78.65 0.7K
11:48 78.54 78.54 78.54 78.54 5.0K
11:49 78.54 78.54 78.54 78.54 0.2K
11:50 78.53 78.56 78.53 78.56 1.4K
11:51 78.60 78.60 78.60 78.60 0.3K
11:52 78.59 78.59 78.52 78.52 1.5K
11:53 78.52 78.52 78.40 78.40 0.8K
11:54 78.42 78.50 78.42 78.50 3.5K
11:55 78.50 78.50 78.50 78.50 0.5K
11:56 78.50 78.50 78.50 78.50 0.4K
11:57 78.50 78.53 78.50 78.53 0.3K
11:58 78.53 78.53 78.53 78.53 0.7K
11:59 78.58 78.58 78.58 78.58 0.3K
12:00 78.58 78.58 78.53 78.53 1.1K
12:01 78.53 78.53 78.53 78.53 0.1K
12:02 78.60 78.69 78.60 78.69 8.8K
12:03 78.69 78.71 78.69 78.71 1.1K
12:04 78.71 78.78 78.71 78.78 1.1K
12:05 78.78 78.80 78.78 78.80 1.9K
12:06 78.80 78.83 78.80 78.83 1.7K
12:07 78.88 78.88 78.87 78.87 0.2K
12:08 78.85 78.88 78.85 78.88 0.8K
12:09 78.88 78.94 78.88 78.94 0.9K
12:10 78.94 78.94 78.94 78.94 1.0K
12:11 78.94 79.00 78.94 78.99 3.3K
12:12 78.98 78.98 78.98 78.98 5.0K
12:13 78.98 79.01 78.93 79.01 3.7K
12:14 79.01 79.04 79.01 79.03 2.9K
12:15 79.03 79.04 79.03 79.03 1.1K
12:16 79.03 79.03 79.02 79.02 0.9K
12:17 79.02 79.02 78.99 78.99 3.4K
12:18 78.97 78.97 78.97 78.97 1.7K
12:19 78.97 78.98 78.97 78.98 1.7K
12:20 78.98 79.01 78.98 79.01 1.2K
12:21 79.03 79.03 79.03 79.03 1.5K
12:22 79.03 79.10 79.03 79.10 1.2K
12:23 79.10 79.10 79.07 79.07 2.0K
12:24 79.06 79.07 79.06 79.07 2.1K
12:25 79.07 79.07 79.07 79.07 0.4K
12:26 79.07 79.09 79.07 79.09 2.7K
12:27 79.09 79.09 79.09 79.09 0.1K
12:28 79.11 79.11 79.08 79.08 4.8K
12:29 79.07 79.07 79.04 79.06 3.2K
12:30 79.06 79.06 79.03 79.06 0.9K
12:31 79.06 79.11 79.06 79.11 1.8K
12:32 79.11 79.12 79.11 79.12 1.0K
12:33 79.12 79.15 79.12 79.15 0.2K
12:34 79.15 79.16 79.15 79.16 0.3K
12:35 79.16 79.16 79.15 79.15 2.1K
12:36 79.14 79.14 79.13 79.13 1.0K
12:37 79.13 79.13 79.13 79.13 0.8K
12:38 79.13 79.13 79.13 79.13 0.6K
12:39 79.13 79.20 79.13 79.20 1.9K
12:40 79.20 79.21 79.20 79.21 0.6K
12:41 79.21 79.21 79.21 79.21 0.5K
12:42 79.22 79.22 79.21 79.21 1.3K
12:43 79.21 79.21 79.21 79.21 0.5K
12:44 79.21 79.21 79.21 79.21 0.5K
12:45 79.21 79.21 79.21 79.21 0.4K
12:46 79.21 79.21 79.21 79.21 0.7K
12:47 79.21 79.27 79.21 79.22 4.3K
12:48 79.22 79.22 79.22 79.22 0.4K
12:49 79.22 79.22 79.22 79.22 0.3K
12:50 79.22 79.22 79.22 79.22 0.3K
12:51 79.22 79.25 79.21 79.21 2.8K
12:52 79.21 79.21 79.21 79.21 0.4K
12:53 79.21 79.21 79.21 79.21 0.5K
12:54 79.25 79.25 79.23 79.23 5.8K
12:55 79.23 79.23 79.23 79.23 0.4K
12:56 79.24 79.24 79.21 79.21 3.5K
12:57 79.21 79.21 79.21 79.21 0.7K
12:58 79.21 79.23 79.21 79.23 0.6K
12:59 79.23 79.25 79.23 79.25 2.3K
13:00 79.25 79.25 79.25 79.25 0.7K
13:01 79.25 79.25 79.22 79.22 0.9K
13:02 79.21 79.21 79.21 79.21 1.8K
13:03 79.21 79.21 79.21 79.21 0.8K
13:04 79.21 79.26 79.21 79.26 0.6K
13:05 79.26 79.27 79.26 79.27 3.1K
13:06 79.24 79.24 79.24 79.24 1.8K
13:07 79.22 79.27 79.22 79.27 3.5K
13:08 79.27 79.29 79.27 79.29 0.4K
13:09 79.27 79.29 79.27 79.29 1.6K
13:10 79.29 79.29 79.27 79.27 2.8K
13:11 79.27 79.29 79.27 79.28 1.1K
13:12 79.28 79.28 79.28 79.28 1.6K
13:13 79.25 79.25 79.24 79.24 1.4K
13:14 79.24 79.24 79.24 79.24 1.4K
13:15 79.24 79.25 79.21 79.25 2.1K
13:16 79.25 79.29 79.25 79.25 5.3K
13:17 79.25 79.25 79.25 79.25 0.6K
13:18 79.25 79.25 79.25 79.25 0.3K
13:19 79.25 79.25 79.24 79.24 1.1K
13:20 79.24 79.27 79.24 79.27 0.8K
13:21 79.24 79.28 79.24 79.28 1.6K
13:22 79.28 79.31 79.27 79.31 1.0K
13:23 79.28 79.29 79.22 79.22 2.4K
13:24 79.22 79.23 79.22 79.23 0.8K
13:25 79.23 79.23 79.22 79.22 1.2K
13:26 79.23 79.23 79.23 79.23 2.3K
13:27 79.23 79.23 79.21 79.21 0.5K
13:28 79.21 79.23 79.21 79.23 1.1K
13:29 79.23 79.25 79.21 79.25 1.7K
13:30 79.25 79.26 79.25 79.26 0.8K
13:31 79.26 79.27 79.21 79.21 2.3K
13:32 79.21 79.21 79.18 79.18 1.9K
13:33 79.18 79.20 79.18 79.20 0.8K
13:34 79.18 79.18 79.18 79.18 0.7K
13:35 79.22 79.22 79.21 79.21 1.4K
13:36 79.19 79.23 79.19 79.23 1.8K
13:37 79.23 79.23 79.23 79.23 0.9K
13:38 79.23 79.28 79.23 79.28 1.5K
13:39 79.28 79.28 79.27 79.27 0.7K
13:40 79.27 79.28 79.27 79.28 3.3K
13:41 79.28 79.28 79.28 79.28 2.3K
13:42 79.25 79.26 79.24 79.25 2.9K
13:43 79.27 79.27 79.27 79.27 1.3K
13:44 79.27 79.28 79.27 79.28 0.6K
13:45 79.28 79.32 79.28 79.30 2.0K
13:46 79.30 79.31 79.30 79.31 1.6K
13:47 79.29 79.29 79.29 79.29 1.3K
13:48 79.29 79.30 79.28 79.30 1.0K
13:49 79.30 79.32 79.30 79.32 0.7K
13:50 79.32 79.35 79.32 79.35 0.9K
13:51 79.35 79.35 79.30 79.30 1.5K
13:52 79.29 79.29 79.24 79.26 3.5K
13:53 79.26 79.27 79.26 79.26 1.8K
13:54 79.26 79.26 79.26 79.26 0.2K
13:55 79.26 79.26 79.25 79.25 1.9K
13:56 79.24 79.24 79.18 79.18 1.6K
13:57 79.19 79.19 79.16 79.19 1.2K
13:58 79.18 79.18 79.18 79.18 1.1K
13:59 79.18 79.19 79.18 79.19 0.8K
14:00 79.21 79.21 79.21 79.21 1.3K
14:01 79.22 79.26 79.22 79.26 2.0K
14:02 79.25 79.29 79.25 79.27 1.6K
14:03 79.27 79.27 79.27 79.27 1.8K
14:04 79.27 79.27 79.27 79.27 0.3K
14:05 79.29 79.29 79.29 79.29 1.4K
14:06 79.29 79.29 79.29 79.29 0.7K
14:07 79.29 79.29 79.29 79.29 0.9K
14:08 79.34 79.34 79.32 79.32 2.7K
14:09 79.32 79.32 79.31 79.31 0.6K
14:10 79.31 79.31 79.31 79.31 0.6K
14:11 79.31 79.33 79.31 79.33 1.4K
14:12 79.33 79.37 79.33 79.37 0.8K
14:13 79.37 79.40 79.37 79.40 1.0K
14:14 79.40 79.40 79.34 79.34 1.0K
14:15 79.34 79.36 79.34 79.36 0.5K
14:16 79.36 79.36 79.36 79.36 0.8K
14:17 79.36 79.36 79.36 79.36 0.7K
14:18 79.36 79.42 79.36 79.42 1.3K
14:19 79.42 79.42 79.41 79.41 0.7K
14:20 79.41 79.41 79.41 79.41 1.3K
14:21 79.41 79.41 79.39 79.39 1.0K
14:22 79.35 79.35 79.35 79.35 2.2K
14:23 79.35 79.35 79.35 79.35 0.4K
14:24 79.35 79.35 79.35 79.35 0.1K
14:25 79.35 79.35 79.35 79.35 0.5K
14:26 79.35 79.43 79.35 79.43 0.9K
14:27 79.43 79.43 79.42 79.43 1.5K
14:28 79.43 79.44 79.41 79.41 1.3K
14:29 79.41 79.42 79.41 79.42 1.3K
14:30 79.39 79.43 79.39 79.43 2.4K
14:31 79.45 79.45 79.43 79.43 5.8K
14:32 79.43 79.45 79.42 79.42 3.7K
14:33 79.42 79.42 79.42 79.42 0.4K
14:34 79.42 79.42 79.42 79.42 0.5K
14:35 79.43 79.43 79.39 79.39 3.0K
14:36 79.39 79.39 79.39 79.39 0.8K
14:37 79.39 79.39 79.39 79.39 1.7K
14:38 79.46 79.46 79.46 79.46 0.7K
14:39 79.46 79.46 79.46 79.46 0.7K
14:40 79.46 79.49 79.46 79.47 4.4K
14:41 79.47 79.47 79.44 79.44 1.4K
14:42 79.44 79.44 79.44 79.44 0.2K
14:43 79.44 79.44 79.44 79.44 0.3K
14:44 79.44 79.49 79.44 79.49 1.7K
14:45 79.49 79.49 79.47 79.47 3.1K
14:46 79.44 79.44 79.42 79.42 1.4K
14:47 79.44 79.47 79.44 79.47 1.7K
14:48 79.46 79.46 79.43 79.43 2.3K
14:49 79.43 79.44 79.43 79.44 1.2K
14:50 79.43 79.43 79.38 79.38 3.0K
14:51 79.36 79.37 79.31 79.31 4.5K
14:52 79.31 79.35 79.31 79.35 1.6K
14:53 79.32 79.35 79.32 79.34 1.3K
14:54 79.34 79.34 79.34 79.34 0.3K
14:55 79.34 79.38 79.34 79.38 1.1K
14:56 79.37 79.42 79.37 79.42 2.1K
14:57 79.39 79.39 79.36 79.36 2.3K
14:58 79.36 79.36 79.36 79.36 0.2K
14:59 79.36 79.37 79.36 79.37 0.8K
15:00 79.37 79.37 79.37 79.37 0.5K
15:01 79.33 79.33 79.29 79.29 1.7K
15:02 79.28 79.29 79.28 79.29 2.5K
15:03 79.29 79.33 79.29 79.33 0.6K
15:04 79.32 79.32 79.31 79.31 0.7K
15:05 79.31 79.31 79.27 79.27 2.2K
15:06 79.27 79.27 79.13 79.13 2.3K
15:07 79.18 79.18 79.18 79.18 2.1K
15:08 79.18 79.18 79.18 79.18 0.7K
15:09 79.21 79.21 79.18 79.18 1.0K
15:10 79.18 79.19 79.18 79.19 0.6K
15:11 79.19 79.20 79.19 79.20 1.7K
15:12 79.20 79.20 79.15 79.15 4.6K
15:13 79.15 79.15 79.14 79.14 0.7K
15:14 79.14 79.14 79.14 79.14 1.5K
15:15 79.14 79.22 79.14 79.22 4.4K
15:16 79.23 79.23 79.22 79.22 2.5K
15:17 79.22 79.24 79.19 79.23 2.9K
15:18 79.23 79.23 79.20 79.20 0.5K
15:19 79.20 79.20 79.18 79.18 1.0K
15:20 79.18 79.20 79.18 79.20 2.0K
15:21 79.20 79.24 79.20 79.24 2.2K
15:22 79.24 79.28 79.24 79.28 2.0K
15:23 79.28 79.28 79.27 79.27 1.2K
15:24 79.27 79.27 79.26 79.26 1.3K
15:25 79.25 79.26 79.25 79.26 1.6K
15:26 79.28 79.28 79.26 79.26 1.0K
15:27 79.26 79.26 79.26 79.26 2.1K
15:28 79.28 79.30 79.28 79.30 2.2K
15:29 79.27 79.27 79.24 79.24 2.1K
15:30 79.26 79.26 79.23 79.23 2.6K
15:31 79.23 79.23 79.20 79.23 2.1K
15:32 79.25 79.25 79.25 79.25 1.2K
15:33 79.22 79.22 79.19 79.21 3.3K
15:34 79.21 79.21 79.18 79.19 1.3K
15:35 79.19 79.19 79.14 79.18 3.5K
15:36 79.18 79.19 79.15 79.19 3.5K
15:37 79.19 79.20 79.19 79.20 2.2K
15:38 79.20 79.27 79.20 79.27 2.5K
15:39 79.25 79.31 79.25 79.31 1.2K
15:40 79.28 79.31 79.28 79.31 2.2K
15:41 79.31 79.32 79.31 79.32 3.7K
15:42 79.32 79.32 79.32 79.32 4.3K
15:43 79.32 79.32 79.32 79.32 1.5K
15:44 79.32 79.33 79.32 79.33 2.7K
15:45 79.35 79.35 79.35 79.35 5.1K
15:46 79.30 79.30 79.27 79.27 5.5K
15:47 79.25 79.25 79.23 79.25 5.1K
15:48 79.25 79.25 79.20 79.22 3.5K
15:49 79.22 79.26 79.18 79.24 6.2K
15:50 79.22 79.22 79.17 79.20 5.3K
15:51 79.18 79.28 79.18 79.28 6.5K
15:52 79.28 79.29 79.19 79.29 12.0K
15:53 79.35 79.35 79.29 79.33 9.4K
15:54 79.30 79.36 79.30 79.31 12.1K
15:55 79.33 79.37 79.26 79.26 12.0K
15:56 79.27 79.27 79.20 79.23 13.4K
15:57 79.21 79.21 79.12 79.12 23.6K
15:58 79.11 79.11 79.08 79.08 14.7K
15:59 79.08 79.08 79.07 79.08 24.6K
16:00 79.08 79.08 79.05 79.06 315.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし