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 74.70 75.76 74.20 74.75 34.3K
09:32 74.75 74.84 74.75 74.83 1.6K
09:33 74.83 75.10 74.83 75.08 2.8K
09:34 75.25 75.62 75.25 75.59 3.1K
09:35 75.59 75.77 75.59 75.59 8.1K
09:36 75.59 75.59 75.20 75.20 0.5K
09:37 75.20 75.49 75.20 75.40 2.9K
09:38 75.44 75.62 75.37 75.62 4.9K
09:39 75.72 75.72 75.42 75.42 2.3K
09:40 75.42 75.42 75.42 75.42 0.8K
09:41 75.42 75.55 75.42 75.55 1.9K
09:42 75.55 75.55 75.39 75.39 2.4K
09:43 75.39 75.40 75.12 75.26 4.5K
09:44 75.19 75.23 75.17 75.23 0.6K
09:45 75.23 75.23 75.14 75.14 0.7K
09:46 75.24 75.24 75.24 75.24 2.0K
09:47 75.17 75.23 75.16 75.23 8.4K
09:48 75.25 75.25 75.17 75.22 9.2K
09:49 75.22 75.22 75.06 75.06 6.5K
09:50 74.85 74.88 74.65 74.67 13.3K
09:51 74.67 74.67 74.60 74.66 4.0K
09:52 74.72 74.72 74.67 74.67 7.5K
09:53 74.65 74.65 74.55 74.55 8.7K
09:54 74.58 74.66 74.58 74.66 5.8K
09:55 74.66 74.90 74.66 74.90 5.5K
09:56 74.89 74.89 74.86 74.86 7.4K
09:57 74.84 74.84 74.84 74.84 0.3K
09:58 74.78 74.83 74.78 74.83 3.1K
09:59 74.83 74.90 74.83 74.83 1.7K
10:00 74.83 74.90 74.83 74.90 3.0K
10:01 74.90 74.90 74.90 74.90 1.1K
10:02 74.90 74.92 74.90 74.92 3.7K
10:03 75.04 75.04 74.88 74.90 30.1K
10:04 74.89 74.92 74.81 74.81 3.9K
10:05 74.81 74.81 74.79 74.79 1.8K
10:06 74.79 74.79 74.43 74.43 5.4K
10:07 74.52 74.61 74.52 74.61 3.7K
10:08 74.50 74.50 74.42 74.42 6.1K
10:09 74.31 74.34 74.31 74.34 9.2K
10:10 74.30 74.31 74.26 74.30 4.5K
10:11 74.30 74.30 74.23 74.24 2.9K
10:12 74.24 74.24 74.07 74.07 3.7K
10:13 74.13 74.14 74.10 74.13 3.2K
10:14 74.13 74.15 74.13 74.15 2.6K
10:15 74.15 74.15 74.06 74.06 3.2K
10:16 74.00 74.09 74.00 74.09 10.5K
10:17 74.12 74.12 74.12 74.12 4.1K
10:18 74.12 74.32 74.12 74.24 14.6K
10:19 74.24 74.24 74.08 74.08 9.4K
10:20 74.09 74.10 73.94 74.10 6.4K
10:21 74.10 74.17 74.09 74.17 8.1K
10:22 74.20 74.20 74.17 74.17 5.1K
10:23 74.17 74.21 74.17 74.21 3.5K
10:24 74.21 74.23 74.21 74.23 7.1K
10:25 74.12 74.17 74.12 74.16 7.4K
10:26 74.18 74.19 74.18 74.18 2.0K
10:27 74.18 74.19 74.17 74.18 1.4K
10:28 74.18 74.18 74.18 74.18 6.8K
10:29 74.24 74.25 74.20 74.25 9.4K
10:30 74.29 74.29 74.25 74.25 3.5K
10:31 74.25 74.28 74.23 74.23 2.6K
10:32 74.23 74.26 74.16 74.26 4.6K
10:33 74.26 74.26 74.19 74.19 3.0K
10:34 74.24 74.29 74.24 74.29 4.6K
10:35 74.36 74.37 74.36 74.36 12.5K
10:36 74.36 74.36 74.21 74.24 8.2K
10:37 74.24 74.24 74.12 74.12 4.0K
10:38 74.17 74.17 74.10 74.10 4.2K
10:39 74.10 74.18 74.07 74.14 1.0K
10:40 74.18 74.18 74.11 74.11 2.9K
10:41 74.11 74.11 74.02 74.02 10.4K
10:42 74.08 74.10 74.07 74.10 4.2K
10:43 74.13 74.13 74.13 74.13 1.4K
10:44 74.13 74.16 74.13 74.16 2.5K
10:45 74.15 74.15 74.11 74.11 3.6K
10:46 74.11 74.13 74.11 74.13 4.6K
10:47 74.07 74.10 74.07 74.10 5.9K
10:48 74.16 74.24 74.16 74.24 6.3K
10:49 74.28 74.28 74.25 74.25 3.4K
10:50 74.41 74.43 74.40 74.41 2.4K
10:51 74.41 74.43 74.40 74.40 1.2K
10:52 74.40 74.40 74.40 74.40 1.4K
10:53 74.46 74.46 74.39 74.43 5.0K
10:54 74.43 74.43 74.36 74.36 2.7K
10:55 74.29 74.29 74.20 74.20 1.9K
10:56 74.20 74.24 74.20 74.21 0.5K
10:57 74.21 74.24 74.19 74.19 3.3K
10:58 74.19 74.19 74.19 74.19 0.9K
10:59 74.19 74.29 74.19 74.25 4.3K
11:00 74.25 74.32 74.25 74.32 4.7K
11:01 74.36 74.36 74.24 74.34 3.3K
11:02 74.34 74.34 74.34 74.34 0.6K
11:03 74.34 74.39 74.34 74.37 2.7K
11:04 74.39 74.39 74.37 74.37 1.4K
11:05 74.37 74.37 74.35 74.35 2.3K
11:06 74.35 74.40 74.35 74.39 2.1K
11:07 74.39 74.52 74.39 74.52 2.3K
11:08 74.52 74.52 74.46 74.46 1.6K
11:09 74.46 74.54 74.46 74.54 3.1K
11:10 74.44 74.44 74.44 74.44 2.2K
11:11 74.40 74.40 74.40 74.40 2.8K
11:12 74.46 74.48 74.44 74.48 2.6K
11:13 74.42 74.42 74.33 74.33 4.3K
11:14 74.33 74.37 74.33 74.35 7.5K
11:15 74.38 74.38 74.32 74.32 5.2K
11:16 74.34 74.34 74.25 74.25 1.8K
11:17 74.25 74.28 74.24 74.28 2.3K
11:18 74.28 74.28 74.28 74.28 0.7K
11:19 74.28 74.28 74.28 74.28 1.8K
11:20 74.27 74.27 74.24 74.24 1.1K
11:21 74.24 74.24 74.21 74.21 2.2K
11:22 74.25 74.25 74.25 74.25 2.9K
11:23 74.25 74.27 74.25 74.27 1.3K
11:24 74.27 74.28 74.27 74.28 3.0K
11:25 74.28 74.36 74.28 74.36 7.4K
11:26 74.36 74.36 74.36 74.36 1.1K
11:27 74.50 74.50 74.34 74.40 4.0K
11:28 74.40 74.40 74.40 74.40 1.1K
11:29 74.40 74.40 74.38 74.38 0.8K
11:30 74.38 74.38 74.33 74.33 3.6K
11:31 74.31 74.31 74.19 74.21 8.0K
11:32 74.32 74.32 74.31 74.31 2.1K
11:33 74.31 74.32 74.31 74.32 0.8K
11:34 74.32 74.33 74.32 74.33 0.6K
11:35 74.30 74.37 74.30 74.37 1.6K
11:36 74.37 74.37 74.29 74.35 1.4K
11:37 74.35 74.39 74.35 74.39 0.6K
11:38 74.39 74.40 74.39 74.40 1.2K
11:39 74.40 74.40 74.36 74.36 1.2K
11:40 74.36 74.58 74.36 74.58 12.3K
11:41 74.66 74.66 74.49 74.49 4.1K
11:42 74.49 74.63 74.49 74.63 1.6K
11:43 74.63 74.64 74.63 74.64 0.9K
11:44 74.64 74.76 74.64 74.72 8.0K
11:45 74.72 74.72 74.72 74.72 0.6K
11:46 74.75 74.76 74.71 74.75 4.1K
11:47 74.75 74.80 74.75 74.80 6.7K
11:48 74.71 74.71 74.57 74.57 12.0K
11:49 74.57 74.57 74.56 74.56 1.4K
11:50 74.64 74.68 74.64 74.64 4.6K
11:51 74.64 74.68 74.64 74.68 4.7K
11:52 74.68 74.68 74.58 74.58 5.5K
11:53 74.58 74.64 74.54 74.54 4.7K
11:54 74.56 74.62 74.54 74.62 3.6K
11:55 74.62 74.68 74.62 74.68 2.8K
11:56 74.64 74.64 74.60 74.60 3.8K
11:57 74.60 74.60 74.60 74.60 0.4K
11:58 74.58 74.58 74.56 74.56 5.9K
11:59 74.56 74.56 74.56 74.56 0.8K
12:00 74.56 74.56 74.52 74.52 2.6K
12:01 74.53 74.55 74.52 74.55 1.9K
12:02 74.55 74.60 74.55 74.60 3.9K
12:03 74.60 74.60 74.60 74.60 1.4K
12:04 74.63 74.64 74.60 74.64 2.2K
12:05 74.64 74.67 74.64 74.67 0.7K
12:06 74.68 74.68 74.65 74.65 2.2K
12:07 74.66 74.67 74.60 74.67 5.9K
12:08 74.67 74.68 74.64 74.68 2.2K
12:09 74.68 74.68 74.58 74.60 5.0K
12:10 74.60 74.60 74.60 74.60 2.7K
12:11 74.60 74.60 74.58 74.58 0.4K
12:12 74.53 74.53 74.53 74.53 3.4K
12:13 74.53 74.55 74.53 74.55 1.5K
12:14 74.60 74.65 74.60 74.65 3.3K
12:15 74.65 74.66 74.62 74.66 9.0K
12:16 74.66 74.73 74.66 74.73 6.9K
12:17 74.73 74.81 74.73 74.77 5.3K
12:18 74.78 74.78 74.77 74.77 9.4K
12:19 74.77 74.83 74.73 74.83 7.7K
12:20 74.83 74.88 74.83 74.87 4.6K
12:21 74.88 74.99 74.88 74.99 12.0K
12:22 74.99 74.99 74.95 74.99 3.6K
12:23 74.83 74.84 74.80 74.80 6.6K
12:24 74.80 74.85 74.80 74.84 1.7K
12:25 74.84 74.84 74.80 74.83 3.1K
12:26 74.84 74.86 74.83 74.83 5.0K
12:27 74.85 74.85 74.81 74.81 1.4K
12:28 74.82 74.83 74.75 74.75 5.6K
12:29 74.70 74.72 74.65 74.65 12.9K
12:30 74.68 74.68 74.67 74.68 3.3K
12:31 74.68 74.71 74.68 74.71 4.1K
12:32 74.69 74.74 74.69 74.74 7.7K
12:33 74.70 74.74 74.70 74.70 4.0K
12:34 74.70 74.74 74.70 74.74 2.3K
12:35 74.75 74.79 74.75 74.79 2.8K
12:36 74.79 74.82 74.79 74.82 2.1K
12:37 74.78 74.82 74.78 74.82 4.4K
12:38 74.82 74.82 74.80 74.80 2.3K
12:39 74.80 74.82 74.80 74.82 3.7K
12:40 74.82 74.88 74.81 74.88 5.2K
12:41 74.88 74.88 74.81 74.81 5.2K
12:42 74.81 74.90 74.81 74.90 1.8K
12:43 74.90 74.97 74.90 74.97 1.2K
12:44 75.00 75.04 75.00 75.01 3.7K
12:45 75.01 75.01 75.01 75.01 1.7K
12:46 75.01 75.01 74.97 74.97 3.3K
12:47 74.99 75.00 74.99 75.00 1.9K
12:48 74.98 75.03 74.98 75.01 3.0K
12:49 75.01 75.06 75.01 75.06 2.0K
12:50 75.06 75.06 74.97 74.98 17.9K
12:51 75.01 75.05 74.98 75.05 2.3K
12:52 75.03 75.03 75.03 75.03 1.7K
12:53 75.02 75.03 75.02 75.03 1.5K
12:54 75.03 75.19 75.03 75.15 17.2K
12:55 75.17 75.17 75.12 75.15 8.3K
12:56 75.15 75.20 75.15 75.20 0.7K
12:57 75.18 75.19 75.18 75.18 1.6K
12:58 75.18 75.24 75.17 75.24 17.4K
12:59 75.21 75.21 75.17 75.21 4.0K
13:00 75.23 75.23 75.23 75.23 1.9K
13:01 75.26 75.27 75.25 75.27 2.3K
13:02 75.24 75.24 75.21 75.21 3.5K
13:03 75.21 75.29 75.21 75.25 3.9K
13:04 75.25 75.35 75.25 75.35 6.5K
13:05 75.35 75.35 75.27 75.27 3.1K
13:06 75.27 75.27 75.21 75.21 3.0K
13:07 75.19 75.19 75.13 75.14 5.6K
13:08 75.14 75.20 75.14 75.19 3.6K
13:09 75.19 75.19 75.18 75.18 2.5K
13:10 75.18 75.21 75.14 75.21 5.2K
13:11 75.21 75.21 75.17 75.19 4.1K
13:12 75.19 75.19 75.14 75.14 2.9K
13:13 75.14 75.14 75.06 75.10 5.9K
13:14 75.10 75.10 75.09 75.09 1.1K
13:15 75.10 75.12 75.10 75.12 1.5K
13:16 75.12 75.21 75.12 75.15 3.1K
13:17 75.16 75.16 75.11 75.11 3.9K
13:18 75.11 75.14 75.09 75.09 2.3K
13:19 75.09 75.12 75.09 75.11 2.2K
13:20 75.10 75.10 75.07 75.10 3.9K
13:21 75.10 75.10 75.03 75.03 4.2K
13:22 75.03 75.03 75.01 75.02 8.3K
13:23 74.99 75.02 74.99 75.02 4.7K
13:24 75.02 75.03 75.02 75.03 2.9K
13:25 75.03 75.03 75.03 75.03 4.2K
13:26 75.03 75.03 75.00 75.00 5.6K
13:27 75.00 75.07 75.00 75.07 1.9K
13:28 75.07 75.11 75.07 75.07 4.8K
13:29 75.08 75.08 75.05 75.06 1.3K
13:30 75.06 75.06 74.98 75.01 4.4K
13:31 75.01 75.05 75.01 75.05 3.4K
13:32 75.05 75.05 75.05 75.05 1.8K
13:33 75.06 75.06 75.06 75.06 3.2K
13:34 75.14 75.14 75.04 75.04 6.2K
13:35 75.03 75.04 75.03 75.04 2.2K
13:36 75.04 75.04 74.99 75.03 7.1K
13:37 75.03 75.03 75.03 75.03 0.6K
13:38 74.98 75.00 74.98 75.00 6.7K
13:39 75.00 75.02 75.00 75.02 1.8K
13:40 75.02 75.02 75.02 75.02 1.4K
13:41 75.02 75.02 74.91 74.91 16.0K
13:42 74.91 74.92 74.91 74.92 3.4K
13:43 74.88 74.88 74.85 74.85 11.8K
13:44 74.89 74.89 74.86 74.86 6.1K
13:45 74.84 74.84 74.81 74.83 3.9K
13:46 74.85 74.87 74.85 74.87 3.8K
13:47 74.87 74.87 74.83 74.83 1.4K
13:48 74.83 74.83 74.75 74.77 13.3K
13:49 74.77 74.81 74.77 74.79 1.6K
13:50 74.79 74.80 74.79 74.80 1.4K
13:51 74.80 74.80 74.80 74.80 1.8K
13:52 74.80 74.80 74.79 74.79 0.7K
13:53 74.83 74.84 74.83 74.83 4.4K
13:54 74.86 74.86 74.82 74.83 5.0K
13:55 74.83 74.86 74.82 74.84 1.6K
13:56 74.84 74.84 74.78 74.78 5.1K
13:57 74.78 74.82 74.78 74.79 2.6K
13:58 74.79 74.79 74.74 74.74 4.2K
13:59 74.74 74.76 74.70 74.70 1.8K
14:00 74.70 74.70 74.67 74.67 7.5K
14:01 74.67 74.72 74.67 74.72 1.5K
14:02 74.72 74.77 74.72 74.75 2.7K
14:03 74.75 74.75 74.73 74.73 2.5K
14:04 74.73 74.73 74.73 74.73 0.8K
14:05 74.73 74.73 74.73 74.73 0.5K
14:06 74.72 74.72 74.70 74.72 1.7K
14:07 74.72 74.72 74.67 74.69 4.9K
14:08 74.69 74.69 74.69 74.69 2.5K
14:09 74.69 74.75 74.69 74.73 1.9K
14:10 74.73 74.73 74.70 74.70 1.9K
14:11 74.70 74.71 74.70 74.71 5.8K
14:12 74.70 74.70 74.64 74.65 3.7K
14:13 74.65 74.69 74.65 74.69 2.2K
14:14 74.69 74.72 74.69 74.72 1.0K
14:15 74.72 74.72 74.69 74.69 0.9K
14:16 74.69 74.73 74.69 74.73 2.5K
14:17 74.73 74.76 74.73 74.76 2.3K
14:18 74.77 74.77 74.75 74.75 9.9K
14:19 74.75 74.75 74.70 74.70 2.3K
14:20 74.66 74.66 74.66 74.66 2.7K
14:21 74.64 74.66 74.64 74.66 4.3K
14:22 74.66 74.66 74.65 74.65 1.4K
14:23 74.65 74.65 74.62 74.63 3.4K
14:24 74.63 74.63 74.59 74.61 2.9K
14:25 74.61 74.61 74.56 74.56 7.9K
14:26 74.56 74.64 74.56 74.64 2.0K
14:27 74.64 74.64 74.59 74.61 2.8K
14:28 74.59 74.59 74.59 74.59 1.0K
14:29 74.59 74.63 74.59 74.60 3.2K
14:30 74.60 74.60 74.60 74.60 0.2K
14:31 74.60 74.68 74.60 74.68 3.3K
14:32 74.68 74.68 74.68 74.68 0.8K
14:33 74.68 74.78 74.68 74.74 4.4K
14:34 74.74 74.77 74.74 74.77 0.8K
14:35 74.77 74.77 74.72 74.75 4.0K
14:36 74.75 74.75 74.74 74.74 1.7K
14:37 74.74 74.77 74.74 74.77 1.5K
14:38 74.77 74.77 74.77 74.77 1.8K
14:39 74.77 74.77 74.75 74.75 2.1K
14:40 74.72 74.72 74.64 74.64 10.2K
14:41 74.64 74.64 74.64 74.64 1.5K
14:42 74.61 74.63 74.61 74.63 2.4K
14:43 74.63 74.66 74.63 74.65 3.2K
14:44 74.65 74.68 74.65 74.67 1.8K
14:45 74.67 74.68 74.67 74.67 2.8K
14:46 74.64 74.64 74.64 74.64 2.1K
14:47 74.64 74.65 74.64 74.64 2.4K
14:48 74.64 74.66 74.62 74.62 3.4K
14:49 74.62 74.71 74.62 74.71 1.2K
14:50 74.71 74.71 74.71 74.71 5.5K
14:51 74.71 74.71 74.69 74.71 2.4K
14:52 74.71 74.71 74.68 74.68 3.0K
14:53 74.66 74.70 74.66 74.70 2.0K
14:54 74.70 74.71 74.70 74.71 4.5K
14:55 74.71 74.75 74.68 74.68 4.7K
14:56 74.68 74.68 74.68 74.68 0.7K
14:57 74.72 74.72 74.68 74.69 2.9K
14:58 74.69 74.69 74.66 74.66 2.7K
14:59 74.66 74.66 74.66 74.66 1.3K
15:00 74.63 74.66 74.63 74.63 4.1K
15:01 74.64 74.64 74.64 74.64 3.2K
15:02 74.51 74.51 74.51 74.51 1.6K
15:03 74.51 74.53 74.50 74.50 1.5K
15:04 74.50 74.55 74.50 74.55 1.8K
15:05 74.57 74.57 74.55 74.55 2.2K
15:06 74.55 74.55 74.52 74.54 2.2K
15:07 74.54 74.56 74.54 74.54 1.3K
15:08 74.54 74.54 74.51 74.51 4.4K
15:09 74.51 74.54 74.49 74.54 2.5K
15:10 74.54 74.54 74.54 74.54 1.0K
15:11 74.54 74.57 74.54 74.57 1.8K
15:12 74.55 74.55 74.52 74.52 6.0K
15:13 74.52 74.56 74.52 74.55 3.1K
15:14 74.55 74.55 74.55 74.55 1.2K
15:15 74.56 74.56 74.53 74.53 2.9K
15:16 74.53 74.57 74.53 74.57 1.5K
15:17 74.57 74.60 74.57 74.59 1.3K
15:18 74.59 74.59 74.55 74.55 4.2K
15:19 74.55 74.57 74.53 74.53 4.3K
15:20 74.53 74.53 74.46 74.46 3.4K
15:21 74.46 74.63 74.46 74.61 2.7K
15:22 74.61 74.67 74.61 74.67 2.6K
15:23 74.67 74.69 74.62 74.69 1.9K
15:24 74.69 74.70 74.62 74.62 6.0K
15:25 74.62 74.65 74.62 74.65 1.4K
15:26 74.65 74.68 74.65 74.68 2.2K
15:27 74.71 74.71 74.71 74.71 2.8K
15:28 74.66 74.69 74.63 74.67 6.6K
15:29 74.70 74.70 74.67 74.68 2.6K
15:30 74.65 74.68 74.65 74.68 2.0K
15:31 74.68 74.73 74.68 74.73 1.2K
15:32 74.70 74.70 74.64 74.64 8.0K
15:33 74.62 74.62 74.50 74.50 21.6K
15:34 74.50 74.51 74.50 74.51 21.3K
15:35 74.50 74.56 74.50 74.56 10.4K
15:36 74.56 74.56 74.53 74.53 5.7K
15:37 74.48 74.48 74.46 74.48 4.7K
15:38 74.49 74.49 74.47 74.47 3.9K
15:39 74.47 74.47 74.47 74.47 3.8K
15:40 74.43 74.43 74.42 74.42 4.8K
15:41 74.44 74.44 74.44 74.44 6.5K
15:42 74.44 74.47 74.44 74.46 5.1K
15:43 74.45 74.48 74.45 74.46 6.8K
15:44 74.46 74.46 74.40 74.44 11.0K
15:45 74.48 74.49 74.46 74.49 5.6K
15:46 74.49 74.49 74.42 74.43 11.8K
15:47 74.43 74.43 74.41 74.42 6.0K
15:48 74.41 74.42 74.41 74.42 10.3K
15:49 74.40 74.41 74.40 74.40 22.5K
15:50 74.36 74.41 74.36 74.41 23.6K
15:51 74.37 74.37 74.23 74.23 12.6K
15:52 74.19 74.28 74.19 74.21 17.9K
15:53 74.17 74.17 74.15 74.16 11.0K
15:54 74.18 74.18 74.13 74.13 16.8K
15:55 74.16 74.22 74.15 74.15 20.7K
15:56 74.13 74.13 74.02 74.04 30.3K
15:57 74.03 74.09 74.02 74.08 32.6K
15:58 74.06 74.07 74.03 74.07 31.0K
15:59 74.05 74.13 74.05 74.12 43.4K
16:00 74.12 74.12 74.06 74.08 621.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし