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 73.94 74.07 73.75 73.77 25.0K
09:32 73.77 74.14 73.77 74.14 6.4K
09:33 74.14 74.18 74.12 74.12 1.2K
09:34 74.12 74.12 74.02 74.02 3.4K
09:35 74.02 74.02 73.91 73.91 7.3K
09:36 73.91 74.06 73.91 74.06 0.5K
09:37 74.06 74.06 74.06 74.06 0.2K
09:38 74.06 74.06 74.06 74.06 0.2K
09:39 74.06 74.06 74.06 74.06 0.4K
09:40 74.06 74.06 74.06 74.06 0.1K
09:41 74.06 74.10 74.06 74.10 0.8K
09:42 74.10 74.33 74.10 74.13 11.9K
09:43 74.13 74.13 74.08 74.08 0.9K
09:44 74.00 74.02 74.00 74.02 2.8K
09:45 74.02 74.02 74.02 74.02 1.8K
09:46 73.99 74.04 73.96 74.04 8.7K
09:47 74.04 74.04 74.00 74.00 1.2K
09:48 74.00 74.00 74.00 74.00 1.9K
09:49 74.00 74.06 73.94 73.94 11.4K
09:50 73.94 73.97 73.94 73.97 9.1K
09:51 73.97 73.99 73.97 73.99 1.8K
09:52 73.99 74.03 73.99 74.03 3.4K
09:53 74.03 74.03 73.98 73.98 2.5K
09:54 73.98 73.98 73.98 73.98 1.1K
09:55 73.98 74.09 73.98 74.09 1.0K
09:56 74.12 74.15 74.12 74.13 2.4K
09:57 74.15 74.17 74.15 74.17 3.4K
09:58 74.11 74.11 74.11 74.11 3.0K
09:59 74.11 74.11 74.11 74.11 0.4K
10:00 74.14 74.14 74.04 74.04 5.1K
10:01 74.07 74.12 74.07 74.12 7.2K
10:02 74.15 74.15 74.15 74.15 1.6K
10:03 74.15 74.20 74.15 74.20 3.3K
10:04 74.20 74.25 74.20 74.24 1.5K
10:05 74.24 74.27 74.24 74.27 1.8K
10:06 74.27 74.29 74.27 74.29 1.7K
10:07 74.34 74.35 74.26 74.26 10.7K
10:08 74.26 74.26 74.24 74.24 1.1K
10:09 74.24 74.24 74.24 74.24 0.2K
10:10 74.24 74.28 74.24 74.25 3.6K
10:11 74.30 74.30 74.23 74.23 1.6K
10:12 74.27 74.27 74.27 74.27 0.7K
10:13 74.27 74.27 74.20 74.20 9.8K
10:14 74.24 74.29 74.24 74.26 3.4K
10:15 74.26 74.28 74.24 74.28 5.8K
10:16 74.28 74.28 74.27 74.27 0.4K
10:17 74.27 74.27 74.27 74.27 1.6K
10:18 74.27 74.36 74.27 74.36 0.6K
10:19 74.33 74.40 74.30 74.40 14.3K
10:20 74.40 74.40 74.39 74.39 0.5K
10:21 74.36 74.36 74.29 74.29 12.2K
10:22 74.24 74.24 74.24 74.24 2.0K
10:23 74.24 74.24 74.20 74.20 0.9K
10:24 74.22 74.22 74.14 74.14 4.9K
10:25 74.14 74.14 74.09 74.09 0.6K
10:26 74.09 74.09 74.09 74.09 0.7K
10:27 74.07 74.08 73.99 74.04 3.4K
10:28 74.04 74.04 73.94 73.99 8.2K
10:29 74.00 74.00 74.00 74.00 7.8K
10:30 74.01 74.01 73.98 73.98 5.3K
10:31 73.98 74.00 73.98 74.00 1.0K
10:32 74.00 74.00 73.97 73.98 3.2K
10:33 74.00 74.00 74.00 74.00 2.8K
10:34 74.00 74.02 74.00 74.02 2.5K
10:35 74.02 74.02 74.00 74.01 1.6K
10:36 74.01 74.01 73.97 73.97 2.2K
10:37 73.97 73.97 73.92 73.95 2.7K
10:38 73.95 73.95 73.94 73.94 0.4K
10:39 73.89 74.03 73.89 74.03 7.9K
10:40 74.03 74.05 74.03 74.05 2.3K
10:41 74.08 74.13 74.08 74.13 2.2K
10:42 74.13 74.13 74.13 74.13 0.1K
10:43 74.13 74.13 74.12 74.12 1.5K
10:44 74.15 74.15 74.11 74.15 2.5K
10:45 74.15 74.19 74.15 74.19 1.1K
10:46 74.25 74.25 74.02 74.03 59.0K
10:47 74.04 74.05 74.03 74.04 7.4K
10:48 74.04 74.04 74.02 74.03 2.6K
10:49 74.01 74.03 74.00 74.03 5.9K
10:50 74.05 74.05 74.04 74.04 0.8K
10:51 74.04 74.04 73.96 73.96 7.8K
10:52 73.96 73.99 73.96 73.99 3.3K
10:53 73.99 73.99 73.93 73.93 6.9K
10:54 73.92 73.93 73.92 73.93 1.6K
10:55 73.93 73.93 73.91 73.93 5.1K
10:56 73.93 73.97 73.93 73.96 3.5K
10:57 73.91 73.91 73.89 73.89 1.8K
10:58 73.89 73.89 73.88 73.88 1.2K
10:59 73.88 73.88 73.83 73.84 6.7K
11:00 73.84 73.86 73.84 73.86 1.7K
11:01 73.86 73.86 73.79 73.80 1.6K
11:02 73.80 73.80 73.80 73.80 0.3K
11:03 73.80 73.92 73.80 73.92 2.7K
11:04 73.93 73.93 73.93 73.93 1.2K
11:05 73.93 73.97 73.93 73.94 2.3K
11:06 73.99 73.99 73.96 73.98 0.9K
11:07 73.98 73.98 73.94 73.94 2.0K
11:08 73.94 73.95 73.94 73.95 0.7K
11:09 73.95 73.96 73.94 73.94 2.7K
11:10 73.94 73.94 73.94 73.94 0.4K
11:11 73.89 73.90 73.89 73.90 11.6K
11:12 73.87 73.87 73.85 73.85 5.9K
11:13 73.86 73.86 73.86 73.86 1.8K
11:14 73.78 73.80 73.78 73.80 1.8K
11:15 73.80 73.80 73.79 73.79 2.6K
11:16 73.79 73.80 73.79 73.80 0.8K
11:17 73.80 73.82 73.80 73.81 1.9K
11:18 73.81 73.81 73.81 73.81 2.1K
11:19 73.81 73.87 73.81 73.87 1.8K
11:20 73.87 73.88 73.87 73.88 1.3K
11:21 73.88 73.88 73.84 73.84 1.1K
11:22 73.84 73.87 73.84 73.87 1.1K
11:23 73.87 73.87 73.87 73.87 0.3K
11:24 73.87 73.89 73.87 73.89 0.5K
11:25 73.89 73.89 73.89 73.89 1.3K
11:26 73.94 74.01 73.94 74.01 2.2K
11:27 74.01 74.01 73.91 73.98 6.7K
11:28 73.90 73.90 73.87 73.87 1.7K
11:29 73.87 73.87 73.87 73.87 0.4K
11:30 73.87 73.87 73.87 73.87 0.8K
11:31 73.87 73.87 73.87 73.87 0.8K
11:32 73.92 73.94 73.90 73.90 1.8K
11:33 73.92 73.92 73.92 73.92 0.2K
11:34 73.92 73.92 73.83 73.83 1.8K
11:35 73.83 73.86 73.83 73.86 1.3K
11:36 73.87 73.92 73.87 73.92 3.7K
11:37 73.92 73.92 73.92 73.92 0.9K
11:38 73.92 73.92 73.92 73.92 0.4K
11:39 73.92 73.92 73.92 73.92 0.3K
11:40 73.94 73.94 73.85 73.85 2.4K
11:41 73.85 73.86 73.85 73.86 1.3K
11:42 73.87 73.91 73.87 73.91 3.7K
11:43 73.94 73.94 73.94 73.94 0.5K
11:44 73.94 73.94 73.94 73.94 0.7K
11:45 73.94 73.96 73.94 73.96 1.1K
11:46 73.96 73.96 73.91 73.91 1.3K
11:47 73.91 73.91 73.91 73.91 1.1K
11:48 73.91 73.91 73.91 73.91 1.1K
11:49 73.91 73.95 73.91 73.95 0.6K
11:50 73.95 73.95 73.95 73.95 1.1K
11:51 73.93 73.97 73.93 73.93 10.9K
11:52 73.93 73.95 73.93 73.95 3.6K
11:53 73.95 73.98 73.95 73.97 3.7K
11:54 73.98 74.01 73.98 74.01 0.9K
11:55 74.01 74.01 73.99 73.99 1.4K
11:56 73.97 73.97 73.95 73.96 5.1K
11:57 73.96 73.96 73.96 73.96 0.6K
11:58 73.96 73.97 73.96 73.97 0.6K
11:59 73.97 73.97 73.93 73.93 1.8K
12:00 73.93 73.94 73.93 73.94 0.6K
12:01 73.94 73.95 73.94 73.95 0.3K
12:02 73.95 73.95 73.91 73.91 1.1K
12:03 73.91 73.91 73.91 73.91 0.6K
12:04 73.93 73.93 73.88 73.88 2.9K
12:05 73.88 73.88 73.80 73.80 3.5K
12:06 73.80 73.83 73.80 73.83 0.8K
12:07 73.82 73.88 73.82 73.88 4.2K
12:08 73.92 73.92 73.89 73.89 0.8K
12:09 73.89 73.91 73.89 73.91 0.4K
12:10 73.88 73.88 73.82 73.86 4.9K
12:11 73.86 73.86 73.84 73.84 1.2K
12:12 73.84 73.84 73.82 73.82 1.3K
12:13 73.82 73.86 73.82 73.86 2.0K
12:14 73.86 73.86 73.86 73.86 1.0K
12:15 73.88 73.88 73.88 73.88 1.5K
12:16 73.88 73.93 73.88 73.93 0.9K
12:17 73.93 73.93 73.90 73.90 2.2K
12:18 73.90 73.90 73.89 73.89 0.8K
12:19 73.89 73.89 73.87 73.87 1.6K
12:20 73.87 73.89 73.87 73.89 1.6K
12:21 73.89 73.89 73.89 73.89 0.1K
12:22 73.88 73.88 73.88 73.88 0.8K
12:23 73.88 73.88 73.88 73.88 0.9K
12:24 73.88 73.88 73.86 73.87 2.0K
12:25 73.87 73.87 73.87 73.87 1.5K
12:26 73.84 73.84 73.79 73.79 7.4K
12:27 73.77 73.77 73.75 73.75 2.2K
12:28 73.75 73.75 73.69 73.73 2.4K
12:29 73.73 73.73 73.72 73.72 4.1K
12:30 73.72 73.73 73.70 73.70 2.4K
12:31 73.70 73.76 73.70 73.76 2.8K
12:32 73.77 73.77 73.71 73.71 1.5K
12:33 73.71 73.71 73.70 73.70 3.2K
12:34 73.71 73.73 73.71 73.73 0.7K
12:35 73.71 73.71 73.71 73.71 0.5K
12:36 73.71 73.71 73.68 73.71 0.8K
12:37 73.71 73.73 73.71 73.73 3.5K
12:38 73.73 73.73 73.73 73.73 1.3K
12:39 73.81 73.81 73.78 73.78 6.7K
12:40 73.73 73.77 73.73 73.77 4.0K
12:41 73.77 73.77 73.77 73.77 0.5K
12:42 73.74 73.74 73.74 73.74 4.1K
12:43 73.74 73.81 73.74 73.81 10.7K
12:44 73.81 73.81 73.81 73.81 0.3K
12:45 73.82 73.82 73.77 73.77 3.5K
12:46 73.73 73.73 73.73 73.73 0.5K
12:47 73.70 73.75 73.70 73.72 5.0K
12:48 73.72 73.74 73.72 73.74 1.8K
12:49 73.71 73.71 73.66 73.66 2.9K
12:50 73.66 73.68 73.66 73.68 3.1K
12:51 73.68 73.68 73.67 73.67 0.4K
12:52 73.67 73.67 73.67 73.67 1.0K
12:53 73.67 73.67 73.64 73.64 1.7K
12:54 73.64 73.65 73.64 73.65 0.4K
12:55 73.63 73.66 73.63 73.66 2.4K
12:56 73.67 73.67 73.65 73.65 2.5K
12:57 73.65 73.65 73.60 73.60 1.3K
12:58 73.58 73.58 73.57 73.57 3.2K
12:59 73.57 73.57 73.54 73.54 2.8K
13:00 73.54 73.55 73.54 73.55 1.5K
13:01 73.55 73.55 73.55 73.55 0.6K
13:02 73.60 73.60 73.59 73.59 3.1K
13:03 73.59 73.60 73.59 73.60 2.9K
13:04 73.60 73.64 73.60 73.64 2.6K
13:05 73.64 73.64 73.64 73.64 1.3K
13:06 73.64 73.64 73.56 73.56 0.7K
13:07 73.55 73.55 73.55 73.55 1.3K
13:08 73.55 73.62 73.55 73.62 0.4K
13:09 73.62 73.63 73.62 73.63 0.5K
13:10 73.63 73.65 73.63 73.65 2.3K
13:11 73.65 73.69 73.65 73.69 0.8K
13:12 73.69 73.69 73.64 73.64 1.2K
13:13 73.64 73.64 73.64 73.64 0.7K
13:14 73.64 73.64 73.62 73.63 3.3K
13:15 73.63 73.63 73.57 73.57 2.7K
13:16 73.57 73.57 73.57 73.57 1.0K
13:17 73.60 73.65 73.60 73.65 4.3K
13:18 73.65 73.65 73.65 73.65 1.6K
13:19 73.65 73.70 73.65 73.69 1.2K
13:20 73.71 73.71 73.70 73.70 1.0K
13:21 73.70 73.70 73.67 73.67 2.9K
13:22 73.67 73.67 73.64 73.64 3.5K
13:23 73.64 73.64 73.53 73.57 10.5K
13:24 73.60 73.61 73.60 73.61 2.1K
13:25 73.58 73.60 73.58 73.60 1.8K
13:26 73.60 73.63 73.60 73.63 1.3K
13:27 73.63 73.63 73.59 73.61 2.5K
13:28 73.61 73.61 73.59 73.59 1.7K
13:29 73.59 73.59 73.59 73.59 0.7K
13:30 73.59 73.59 73.58 73.59 1.9K
13:31 73.59 73.61 73.57 73.57 4.0K
13:32 73.53 73.56 73.53 73.54 3.4K
13:33 73.54 73.54 73.53 73.53 0.8K
13:34 73.51 73.52 73.50 73.52 4.3K
13:35 73.52 73.53 73.52 73.53 4.5K
13:36 73.53 73.57 73.53 73.57 3.6K
13:37 73.58 73.58 73.58 73.58 1.9K
13:38 73.58 73.58 73.58 73.58 1.3K
13:39 73.56 73.59 73.56 73.59 3.3K
13:40 73.59 73.61 73.59 73.61 2.2K
13:41 73.61 73.61 73.60 73.61 1.3K
13:42 73.61 73.64 73.61 73.64 1.3K
13:43 73.64 73.66 73.64 73.66 1.5K
13:44 73.67 73.67 73.67 73.67 1.2K
13:45 73.67 73.67 73.65 73.65 1.8K
13:46 73.65 73.72 73.65 73.70 4.1K
13:47 73.70 73.71 73.70 73.71 2.6K
13:48 73.71 73.72 73.71 73.71 0.7K
13:49 73.71 73.73 73.71 73.71 1.2K
13:50 73.71 73.71 73.65 73.65 2.7K
13:51 73.65 73.65 73.62 73.62 1.6K
13:52 73.62 73.62 73.58 73.62 8.7K
13:53 73.62 73.62 73.58 73.58 1.8K
13:54 73.58 73.64 73.58 73.64 4.4K
13:55 73.67 73.70 73.67 73.67 3.3K
13:56 73.64 73.64 73.64 73.64 1.6K
13:57 73.64 73.65 73.64 73.65 1.4K
13:58 73.65 73.66 73.65 73.66 1.9K
13:59 73.68 73.70 73.68 73.70 1.5K
14:00 73.70 73.70 73.68 73.68 1.1K
14:01 73.71 73.73 73.71 73.73 1.7K
14:02 73.73 73.74 73.73 73.74 1.5K
14:03 73.74 73.76 73.72 73.72 1.9K
14:04 73.72 73.72 73.71 73.71 1.8K
14:05 73.71 73.71 73.66 73.66 4.3K
14:06 73.66 73.66 73.62 73.64 4.1K
14:07 73.64 73.64 73.64 73.64 0.6K
14:08 73.64 73.64 73.64 73.64 0.8K
14:09 73.64 73.66 73.64 73.66 1.6K
14:10 73.66 73.66 73.60 73.60 2.1K
14:11 73.58 73.61 73.58 73.59 6.0K
14:12 73.59 73.59 73.52 73.52 3.3K
14:13 73.53 73.54 73.52 73.52 3.6K
14:14 73.52 73.61 73.52 73.61 4.9K
14:15 73.61 73.61 73.59 73.59 3.6K
14:16 73.59 73.59 73.58 73.58 0.6K
14:17 73.61 73.61 73.56 73.56 3.9K
14:18 73.56 73.56 73.54 73.54 1.7K
14:19 73.54 73.54 73.49 73.52 4.9K
14:20 73.55 73.55 73.55 73.55 1.1K
14:21 73.54 73.55 73.54 73.55 1.9K
14:22 73.55 73.56 73.54 73.54 2.9K
14:23 73.52 73.52 73.52 73.52 1.6K
14:24 73.52 73.52 73.52 73.52 0.5K
14:25 73.52 73.52 73.49 73.51 3.0K
14:26 73.51 73.54 73.51 73.54 2.9K
14:27 73.54 73.54 73.53 73.53 3.0K
14:28 73.53 73.53 73.53 73.53 1.6K
14:29 73.54 73.55 73.54 73.55 2.4K
14:30 73.55 73.55 73.55 73.55 1.3K
14:31 73.55 73.55 73.55 73.55 1.6K
14:32 73.55 73.56 73.55 73.55 2.7K
14:33 73.56 73.59 73.55 73.57 4.8K
14:34 73.57 73.57 73.53 73.53 1.8K
14:35 73.55 73.55 73.53 73.55 4.8K
14:36 73.55 73.55 73.49 73.49 5.7K
14:37 73.49 73.49 73.48 73.48 1.7K
14:38 73.49 73.52 73.49 73.52 2.9K
14:39 73.52 73.52 73.52 73.52 1.0K
14:40 73.52 73.52 73.51 73.51 2.1K
14:41 73.53 73.55 73.53 73.55 4.2K
14:42 73.55 73.56 73.55 73.56 7.0K
14:43 73.56 73.57 73.56 73.57 3.9K
14:44 73.57 73.57 73.57 73.57 2.7K
14:45 73.60 73.60 73.58 73.58 1.5K
14:46 73.59 73.59 73.55 73.55 6.2K
14:47 73.56 73.63 73.56 73.63 3.6K
14:48 73.63 73.65 73.63 73.65 1.6K
14:49 73.66 73.67 73.63 73.63 4.5K
14:50 73.62 73.63 73.62 73.63 2.3K
14:51 73.63 73.65 73.63 73.65 2.2K
14:52 73.65 73.66 73.65 73.66 9.5K
14:53 73.66 73.67 73.66 73.66 7.5K
14:54 73.67 73.72 73.67 73.71 4.1K
14:55 73.71 73.72 73.71 73.72 1.5K
14:56 73.74 73.74 73.73 73.73 1.3K
14:57 73.76 73.76 73.76 73.76 3.1K
14:58 73.76 73.76 73.71 73.71 7.5K
14:59 73.71 73.71 73.69 73.70 2.9K
15:00 73.70 73.70 73.68 73.68 2.8K
15:01 73.68 73.68 73.64 73.66 7.3K
15:02 73.66 73.66 73.65 73.66 2.1K
15:03 73.65 73.67 73.65 73.67 3.0K
15:04 73.69 73.69 73.69 73.69 3.1K
15:05 73.69 73.72 73.68 73.68 3.8K
15:06 73.71 73.71 73.71 73.71 1.5K
15:07 73.71 73.74 73.71 73.74 2.8K
15:08 73.74 73.75 73.74 73.75 1.0K
15:09 73.75 73.77 73.75 73.77 2.9K
15:10 73.78 73.78 73.75 73.75 3.6K
15:11 73.76 73.77 73.75 73.75 2.7K
15:12 73.75 73.77 73.75 73.75 3.1K
15:13 73.75 73.75 73.74 73.74 1.7K
15:14 73.73 73.73 73.69 73.69 2.6K
15:15 73.69 73.71 73.67 73.71 6.4K
15:16 73.71 73.73 73.69 73.69 2.5K
15:17 73.68 73.68 73.68 73.68 1.9K
15:18 73.68 73.72 73.68 73.71 2.3K
15:19 73.71 73.71 73.71 73.71 2.2K
15:20 73.69 73.70 73.68 73.70 2.9K
15:21 73.71 73.71 73.71 73.71 3.7K
15:22 73.69 73.69 73.65 73.65 3.5K
15:23 73.65 73.68 73.65 73.67 6.1K
15:24 73.67 73.67 73.67 73.67 0.6K
15:25 73.67 73.69 73.67 73.69 9.2K
15:26 73.68 73.72 73.68 73.70 3.9K
15:27 73.71 73.75 73.71 73.74 6.2K
15:28 73.76 73.76 73.75 73.75 5.7K
15:29 73.75 73.76 73.73 73.73 4.1K
15:30 73.73 73.73 73.67 73.67 3.9K
15:31 73.69 73.69 73.65 73.65 4.9K
15:32 73.65 73.65 73.63 73.63 2.7K
15:33 73.64 73.66 73.64 73.66 4.1K
15:34 73.68 73.68 73.67 73.67 5.5K
15:35 73.65 73.65 73.60 73.63 6.1K
15:36 73.65 73.67 73.63 73.63 5.4K
15:37 73.63 73.64 73.63 73.64 2.8K
15:38 73.64 73.65 73.62 73.65 4.9K
15:39 73.65 73.69 73.65 73.69 5.0K
15:40 73.70 73.70 73.68 73.68 9.1K
15:41 73.66 73.66 73.59 73.62 7.2K
15:42 73.62 73.62 73.60 73.61 3.7K
15:43 73.61 73.62 73.55 73.55 5.4K
15:44 73.58 73.61 73.58 73.61 6.6K
15:45 73.58 73.58 73.55 73.57 6.4K
15:46 73.55 73.58 73.53 73.55 7.4K
15:47 73.54 73.54 73.49 73.51 14.6K
15:48 73.54 73.55 73.53 73.55 6.9K
15:49 73.52 73.55 73.52 73.53 9.8K
15:50 73.52 73.55 73.51 73.54 8.7K
15:51 73.54 73.58 73.54 73.57 16.4K
15:52 73.56 73.58 73.54 73.58 7.4K
15:53 73.56 73.56 73.44 73.44 16.3K
15:54 73.44 73.59 73.44 73.59 13.0K
15:55 73.59 73.59 73.57 73.58 20.1K
15:56 73.54 73.54 73.44 73.44 25.4K
15:57 73.43 73.49 73.43 73.43 27.0K
15:58 73.39 73.42 73.39 73.42 27.2K
15:59 73.42 73.43 73.41 73.41 43.4K
16:00 73.42 73.99 73.38 73.43 470.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし