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 75.47 75.93 75.47 75.47 14.1K
09:32 75.40 75.40 75.15 75.27 3.1K
09:33 75.27 75.27 75.21 75.21 1.7K
09:34 75.12 75.12 75.12 75.12 0.9K
09:35 75.11 75.21 75.11 75.21 2.1K
09:36 75.28 75.30 75.24 75.30 5.9K
09:37 75.30 75.74 75.30 75.74 1.8K
09:38 75.74 75.74 75.52 75.52 1.1K
09:39 75.52 75.52 75.52 75.52 0.7K
09:40 75.52 75.64 75.52 75.64 0.9K
09:41 75.64 75.71 75.51 75.51 3.3K
09:42 75.65 75.72 75.65 75.68 1.1K
09:43 75.68 75.71 75.68 75.71 0.7K
09:44 75.53 75.58 75.45 75.58 2.0K
09:45 75.58 75.69 75.58 75.66 1.6K
09:46 75.69 75.78 75.69 75.69 6.9K
09:47 75.69 75.69 75.69 75.69 3.0K
09:48 75.57 75.58 75.57 75.58 1.8K
09:49 75.61 75.65 75.61 75.65 0.9K
09:50 75.65 75.76 75.65 75.73 1.8K
09:51 75.73 75.73 75.71 75.71 0.2K
09:52 75.71 75.71 75.71 75.71 0.3K
09:53 75.71 75.71 75.71 75.71 0.4K
09:54 75.71 75.71 75.68 75.71 1.0K
09:55 75.67 75.71 75.64 75.64 2.0K
09:56 75.64 75.64 75.59 75.59 1.4K
09:57 75.56 75.59 75.56 75.59 1.6K
09:58 75.59 75.59 75.59 75.59 0.2K
09:59 75.58 75.58 75.52 75.52 1.9K
10:00 75.42 75.46 75.38 75.46 9.2K
10:01 75.43 75.43 75.42 75.42 3.7K
10:02 75.42 75.51 75.42 75.51 1.2K
10:03 75.51 75.51 75.43 75.43 0.6K
10:04 75.43 75.44 75.43 75.44 1.6K
10:05 75.51 75.58 75.51 75.58 9.1K
10:06 75.53 75.54 75.53 75.54 1.1K
10:07 75.54 75.54 75.51 75.51 4.0K
10:08 75.51 75.51 75.41 75.41 2.3K
10:09 75.39 75.43 75.37 75.43 2.2K
10:10 75.50 75.50 75.50 75.50 0.7K
10:11 75.50 75.50 75.50 75.50 1.1K
10:12 75.50 75.50 75.49 75.49 1.3K
10:13 75.49 75.49 75.43 75.45 1.5K
10:14 75.45 75.45 75.45 75.45 0.7K
10:15 75.45 75.45 75.45 75.45 0.5K
10:16 75.44 75.46 75.42 75.46 2.2K
10:17 75.50 75.50 75.48 75.48 2.7K
10:18 75.48 75.48 75.48 75.48 0.6K
10:19 75.54 75.56 75.45 75.45 2.4K
10:20 75.43 75.50 75.43 75.50 2.0K
10:21 75.50 75.50 75.46 75.46 0.7K
10:22 75.45 75.45 75.45 75.45 0.9K
10:23 75.45 75.45 75.45 75.45 0.8K
10:24 75.45 75.47 75.45 75.47 0.7K
10:25 75.47 75.52 75.47 75.52 2.4K
10:26 75.54 75.58 75.47 75.58 1.4K
10:27 75.53 75.58 75.53 75.54 2.1K
10:28 75.54 75.54 75.52 75.54 0.9K
10:29 75.55 75.59 75.54 75.59 2.2K
10:30 75.58 75.63 75.58 75.63 1.7K
10:31 75.63 75.63 75.63 75.63 0.4K
10:32 75.63 75.63 75.63 75.63 1.8K
10:33 75.62 75.62 75.56 75.56 2.6K
10:34 75.56 75.56 75.45 75.45 3.2K
10:35 75.45 75.49 75.45 75.49 1.9K
10:36 75.49 75.51 75.49 75.51 1.1K
10:37 75.51 75.60 75.51 75.60 2.6K
10:38 75.60 75.60 75.60 75.60 0.4K
10:39 75.60 75.61 75.60 75.61 0.4K
10:40 75.61 75.61 75.58 75.58 1.7K
10:41 75.58 75.58 75.58 75.58 0.6K
10:42 75.58 75.58 75.53 75.56 4.7K
10:43 75.56 75.62 75.56 75.62 2.0K
10:44 75.62 75.62 75.60 75.60 0.7K
10:45 75.60 75.60 75.59 75.59 2.5K
10:46 75.61 75.63 75.61 75.63 1.1K
10:47 75.63 75.63 75.60 75.62 4.5K
10:48 75.62 75.64 75.62 75.64 0.5K
10:49 75.55 75.66 75.55 75.66 4.2K
10:50 75.66 75.67 75.66 75.67 1.3K
10:51 75.67 75.69 75.67 75.69 0.8K
10:52 75.68 75.68 75.68 75.68 1.8K
10:53 75.69 75.69 75.68 75.68 1.7K
10:54 75.68 75.70 75.66 75.66 0.8K
10:55 75.69 75.74 75.69 75.74 1.7K
10:56 75.74 75.75 75.69 75.75 1.7K
10:57 75.75 75.75 75.73 75.73 1.1K
10:58 75.73 75.78 75.73 75.78 1.6K
10:59 75.78 75.78 75.75 75.77 1.4K
11:00 75.77 75.77 75.75 75.75 1.6K
11:01 75.75 75.77 75.75 75.77 1.7K
11:02 75.77 75.77 75.77 75.77 0.4K
11:03 75.82 75.82 75.80 75.82 3.1K
11:04 75.82 75.82 75.82 75.82 0.6K
11:05 75.85 75.86 75.85 75.86 1.7K
11:06 75.86 75.87 75.86 75.87 0.6K
11:07 75.84 75.88 75.84 75.88 2.7K
11:08 75.88 75.88 75.88 75.88 1.5K
11:09 75.88 75.93 75.88 75.93 1.1K
11:10 75.90 75.90 75.90 75.90 1.0K
11:11 75.90 75.92 75.90 75.92 1.2K
11:12 75.92 75.96 75.92 75.96 0.3K
11:13 75.92 75.95 75.92 75.95 0.6K
11:14 75.95 75.97 75.94 75.94 2.5K
11:15 75.94 76.00 75.94 76.00 2.6K
11:16 76.00 76.00 75.99 75.99 1.5K
11:17 75.96 75.96 75.95 75.95 2.7K
11:18 75.94 75.94 75.94 75.94 0.5K
11:19 75.94 75.98 75.94 75.98 1.0K
11:20 75.98 75.98 75.98 75.98 0.4K
11:21 75.98 76.01 75.98 76.01 1.7K
11:22 76.01 76.01 76.01 76.01 1.0K
11:23 76.01 76.04 76.01 76.04 2.2K
11:24 76.04 76.04 76.04 76.04 0.7K
11:25 76.04 76.06 76.04 76.06 0.6K
11:26 76.10 76.10 76.09 76.09 1.9K
11:27 76.09 76.09 76.08 76.08 1.1K
11:28 76.05 76.07 76.05 76.07 2.0K
11:29 76.07 76.07 76.04 76.05 2.2K
11:30 76.05 76.05 76.05 76.05 0.5K
11:31 76.05 76.05 76.05 76.05 0.6K
11:32 76.05 76.05 76.05 76.05 0.3K
11:33 76.07 76.08 76.07 76.08 1.3K
11:34 76.08 76.08 76.08 76.08 0.8K
11:35 76.08 76.08 76.08 76.08 0.9K
11:36 76.09 76.10 76.09 76.10 1.9K
11:37 76.16 76.17 76.16 76.17 4.1K
11:38 76.14 76.14 76.14 76.14 1.0K
11:39 76.14 76.14 76.14 76.14 1.0K
11:40 76.14 76.19 76.14 76.19 1.7K
11:41 76.19 76.19 76.19 76.19 0.8K
11:42 76.19 76.19 76.16 76.16 1.2K
11:43 76.16 76.18 76.16 76.18 0.3K
11:44 76.18 76.19 76.18 76.19 0.4K
11:45 76.19 76.19 76.19 76.19 0.6K
11:46 76.17 76.21 76.17 76.21 2.4K
11:47 76.19 76.24 76.19 76.24 2.3K
11:48 76.24 76.30 76.24 76.30 0.2K
11:49 76.30 76.34 76.30 76.34 0.3K
11:50 76.34 76.34 76.27 76.27 1.1K
11:51 76.27 76.27 76.27 76.27 0.9K
11:52 76.25 76.25 76.22 76.22 1.8K
11:53 76.22 76.22 76.22 76.22 0.8K
11:54 76.22 76.22 76.21 76.21 0.4K
11:55 76.21 76.21 76.21 76.21 0.9K
11:56 76.21 76.25 76.21 76.25 0.6K
11:57 76.26 76.31 76.26 76.31 1.8K
11:58 76.31 76.31 76.31 76.31 0.0K
11:59 76.31 76.31 76.31 76.31 0.1K
12:00 76.31 76.31 76.31 76.31 0.3K
12:01 76.31 76.31 76.31 76.31 0.5K
12:02 76.31 76.31 76.31 76.31 0.0K
12:03 76.31 76.31 76.31 76.31 0.3K
12:04 76.35 76.36 76.34 76.36 0.9K
12:05 76.38 76.44 76.38 76.44 2.1K
12:06 76.44 76.44 76.44 76.44 0.2K
12:07 76.44 76.44 76.44 76.44 1.3K
12:08 76.44 76.44 76.44 76.44 0.5K
12:09 76.35 76.35 76.30 76.30 2.0K
12:10 76.30 76.30 76.30 76.30 0.7K
12:11 76.30 76.30 76.30 76.30 0.2K
12:12 76.30 76.30 76.30 76.30 0.3K
12:13 76.30 76.32 76.30 76.32 1.5K
12:14 76.32 76.36 76.32 76.36 0.6K
12:15 76.39 76.39 76.39 76.39 1.4K
12:16 76.39 76.39 76.39 76.39 0.2K
12:17 76.43 76.43 76.43 76.43 0.8K
12:18 76.43 76.43 76.43 76.43 0.1K
12:19 76.43 76.45 76.42 76.42 1.9K
12:20 76.42 76.42 76.41 76.41 0.5K
12:21 76.41 76.41 76.41 76.41 1.2K
12:22 76.41 76.41 76.35 76.35 0.8K
12:23 76.35 76.35 76.35 76.35 0.1K
12:24 76.35 76.35 76.35 76.35 0.5K
12:25 76.35 76.35 76.32 76.32 0.4K
12:26 76.32 76.42 76.32 76.42 0.6K
12:27 76.42 76.42 76.38 76.38 0.3K
12:28 76.38 76.38 76.38 76.38 0.2K
12:29 76.38 76.38 76.38 76.38 0.2K
12:30 76.38 76.38 76.37 76.37 1.0K
12:31 76.37 76.37 76.37 76.37 0.6K
12:32 76.37 76.37 76.31 76.33 2.7K
12:33 76.33 76.35 76.33 76.35 0.4K
12:34 76.35 76.35 76.33 76.33 0.8K
12:35 76.30 76.30 76.30 76.30 0.3K
12:36 76.30 76.32 76.30 76.32 1.7K
12:37 76.32 76.32 76.28 76.28 1.5K
12:38 76.28 76.28 76.27 76.27 0.4K
12:39 76.27 76.27 76.23 76.23 0.4K
12:40 76.23 76.23 76.23 76.23 0.1K
12:41 76.23 76.23 76.23 76.23 0.4K
12:42 76.32 76.33 76.32 76.33 4.7K
12:43 76.32 76.32 76.28 76.28 0.5K
12:44 76.28 76.32 76.28 76.32 0.5K
12:45 76.32 76.32 76.32 76.32 0.2K
12:46 76.32 76.34 76.32 76.34 0.4K
12:47 76.34 76.34 76.33 76.33 0.4K
12:48 76.33 76.33 76.30 76.30 1.1K
12:49 76.30 76.30 76.30 76.30 0.3K
12:50 76.30 76.30 76.30 76.30 0.5K
12:51 76.38 76.40 76.38 76.40 3.4K
12:52 76.40 76.40 76.40 76.40 0.1K
12:53 76.40 76.40 76.40 76.40 0.2K
12:54 76.40 76.42 76.40 76.40 1.0K
12:55 76.40 76.40 76.40 76.40 0.2K
12:56 76.39 76.41 76.39 76.41 1.4K
12:57 76.41 76.44 76.41 76.44 0.3K
12:58 76.44 76.44 76.44 76.44 0.3K
12:59 76.44 76.44 76.44 76.44 0.1K
13:00 76.44 76.44 76.42 76.42 1.4K
13:01 76.44 76.44 76.44 76.44 1.4K
13:02 76.42 76.43 76.42 76.43 1.7K
13:03 76.43 76.43 76.38 76.38 1.9K
13:04 76.38 76.38 76.38 76.38 0.8K
13:05 76.38 76.38 76.38 76.38 0.1K
13:06 76.38 76.46 76.38 76.46 1.5K
13:07 76.47 76.47 76.47 76.47 0.5K
13:08 76.47 76.49 76.47 76.49 1.6K
13:09 76.45 76.45 76.45 76.45 0.8K
13:10 76.45 76.46 76.45 76.46 0.4K
13:11 76.46 76.49 76.46 76.49 1.5K
13:12 76.49 76.49 76.49 76.49 0.2K
13:13 76.49 76.49 76.49 76.49 0.3K
13:14 76.49 76.50 76.49 76.50 0.6K
13:15 76.50 76.51 76.50 76.51 0.3K
13:16 76.51 76.54 76.51 76.52 1.9K
13:17 76.52 76.52 76.49 76.49 1.5K
13:18 76.49 76.49 76.49 76.49 1.1K
13:19 76.49 76.53 76.49 76.53 0.4K
13:20 76.53 76.53 76.50 76.50 0.3K
13:21 76.50 76.51 76.50 76.51 0.5K
13:22 76.51 76.51 76.51 76.51 0.4K
13:23 76.51 76.55 76.51 76.55 0.3K
13:24 76.55 76.55 76.55 76.55 0.8K
13:25 76.53 76.53 76.50 76.50 2.8K
13:26 76.50 76.50 76.50 76.50 1.4K
13:27 76.50 76.53 76.50 76.52 2.0K
13:28 76.52 76.52 76.52 76.52 0.6K
13:29 76.52 76.52 76.52 76.52 0.4K
13:30 76.52 76.52 76.52 76.52 0.2K
13:31 76.52 76.52 76.52 76.52 0.7K
13:32 76.52 76.52 76.50 76.50 0.5K
13:33 76.50 76.50 76.50 76.50 1.1K
13:34 76.56 76.56 76.56 76.56 0.9K
13:35 76.56 76.63 76.56 76.57 2.4K
13:36 76.58 76.58 76.58 76.58 1.2K
13:37 76.58 76.58 76.58 76.58 0.3K
13:38 76.58 76.58 76.58 76.58 0.2K
13:39 76.54 76.54 76.54 76.54 0.7K
13:40 76.54 76.54 76.54 76.54 0.8K
13:41 76.54 76.54 76.54 76.54 0.5K
13:42 76.54 76.54 76.54 76.54 0.3K
13:43 76.54 76.54 76.54 76.54 0.4K
13:44 76.54 76.55 76.54 76.55 0.5K
13:45 76.55 76.58 76.55 76.58 1.2K
13:46 76.58 76.58 76.58 76.58 0.2K
13:47 76.58 76.58 76.58 76.58 0.3K
13:48 76.58 76.58 76.58 76.58 0.6K
13:49 76.58 76.58 76.58 76.58 1.1K
13:50 76.58 76.64 76.58 76.64 0.7K
13:51 76.64 76.64 76.62 76.62 1.8K
13:52 76.58 76.58 76.58 76.58 0.9K
13:53 76.58 76.58 76.57 76.57 1.1K
13:54 76.57 76.57 76.57 76.57 0.3K
13:55 76.57 76.57 76.57 76.57 1.1K
13:56 76.57 76.57 76.57 76.57 0.3K
13:57 76.57 76.57 76.56 76.56 0.4K
13:58 76.56 76.56 76.54 76.54 0.9K
13:59 76.49 76.50 76.49 76.50 1.5K
14:00 76.50 76.54 76.50 76.54 2.2K
14:01 76.54 76.54 76.53 76.53 0.6K
14:02 76.53 76.53 76.53 76.53 0.2K
14:03 76.49 76.49 76.48 76.48 1.9K
14:04 76.42 76.42 76.42 76.42 1.1K
14:05 76.42 76.49 76.42 76.49 2.3K
14:06 76.49 76.51 76.49 76.51 0.4K
14:07 76.51 76.51 76.51 76.51 0.3K
14:08 76.51 76.51 76.49 76.50 0.9K
14:09 76.50 76.51 76.50 76.51 1.5K
14:10 76.51 76.52 76.50 76.50 2.1K
14:11 76.50 76.54 76.50 76.52 1.5K
14:12 76.52 76.52 76.52 76.52 1.6K
14:13 76.52 76.52 76.52 76.52 1.1K
14:14 76.52 76.52 76.52 76.52 0.5K
14:15 76.52 76.53 76.52 76.53 0.4K
14:16 76.53 76.53 76.53 76.53 0.3K
14:17 76.51 76.51 76.50 76.51 3.7K
14:18 76.51 76.51 76.49 76.51 2.0K
14:19 76.51 76.51 76.51 76.51 1.5K
14:20 76.51 76.51 76.51 76.51 0.2K
14:21 76.51 76.63 76.51 76.63 1.3K
14:22 76.64 76.64 76.64 76.64 0.2K
14:23 76.64 76.64 76.64 76.64 0.3K
14:24 76.64 76.64 76.58 76.58 0.6K
14:25 76.58 76.60 76.58 76.60 0.2K
14:26 76.59 76.59 76.59 76.59 1.0K
14:27 76.57 76.57 76.55 76.55 2.5K
14:28 76.56 76.56 76.56 76.56 0.5K
14:29 76.58 76.59 76.57 76.59 2.1K
14:30 76.59 76.59 76.57 76.57 4.9K
14:31 76.57 76.59 76.57 76.59 0.4K
14:32 76.59 76.59 76.56 76.56 0.8K
14:33 76.58 76.58 76.57 76.57 0.8K
14:34 76.57 76.66 76.57 76.66 3.0K
14:35 76.66 76.66 76.62 76.62 0.4K
14:36 76.62 76.62 76.62 76.62 0.8K
14:37 76.62 76.64 76.62 76.63 3.5K
14:38 76.60 76.62 76.60 76.62 1.8K
14:39 76.62 76.62 76.62 76.62 1.0K
14:40 76.62 76.62 76.62 76.62 0.8K
14:41 76.61 76.61 76.61 76.61 1.6K
14:42 76.61 76.62 76.59 76.62 0.4K
14:43 76.62 76.62 76.62 76.62 0.2K
14:44 76.62 76.62 76.61 76.61 3.0K
14:45 76.61 76.64 76.61 76.64 2.9K
14:46 76.64 76.68 76.64 76.67 2.2K
14:47 76.67 76.67 76.67 76.67 0.3K
14:48 76.67 76.68 76.67 76.68 1.5K
14:49 76.68 76.71 76.68 76.71 0.5K
14:50 76.71 76.71 76.68 76.70 1.6K
14:51 76.70 76.70 76.67 76.67 1.7K
14:52 76.62 76.62 76.60 76.60 3.7K
14:53 76.57 76.58 76.57 76.58 2.3K
14:54 76.58 76.59 76.57 76.57 2.1K
14:55 76.57 76.57 76.57 76.57 0.3K
14:56 76.57 76.57 76.57 76.57 0.6K
14:57 76.57 76.57 76.57 76.57 1.5K
14:58 76.57 76.57 76.57 76.57 1.4K
14:59 76.57 76.57 76.57 76.57 0.2K
15:00 76.52 76.53 76.52 76.53 2.8K
15:01 76.53 76.53 76.51 76.53 4.2K
15:02 76.53 76.53 76.51 76.51 2.3K
15:03 76.51 76.52 76.51 76.51 0.9K
15:04 76.52 76.53 76.51 76.51 3.4K
15:05 76.51 76.51 76.49 76.49 1.6K
15:06 76.49 76.59 76.49 76.59 3.5K
15:07 76.59 76.59 76.57 76.59 1.2K
15:08 76.59 76.61 76.59 76.61 1.7K
15:09 76.61 76.61 76.57 76.57 5.2K
15:10 76.59 76.59 76.59 76.59 1.6K
15:11 76.59 76.59 76.59 76.59 1.0K
15:12 76.57 76.57 76.53 76.54 7.9K
15:13 76.54 76.56 76.54 76.56 3.5K
15:14 76.56 76.56 76.55 76.55 1.7K
15:15 76.55 76.55 76.55 76.55 0.6K
15:16 76.56 76.58 76.56 76.58 3.2K
15:17 76.55 76.57 76.55 76.57 2.8K
15:18 76.57 76.57 76.55 76.56 2.9K
15:19 76.56 76.59 76.56 76.57 2.2K
15:20 76.57 76.58 76.57 76.58 3.1K
15:21 76.58 76.58 76.57 76.58 3.4K
15:22 76.58 76.58 76.57 76.57 2.4K
15:23 76.57 76.58 76.56 76.58 3.3K
15:24 76.56 76.56 76.51 76.51 9.5K
15:25 76.51 76.53 76.51 76.53 2.6K
15:26 76.53 76.53 76.50 76.50 3.3K
15:27 76.50 76.50 76.50 76.50 0.4K
15:28 76.50 76.50 76.50 76.50 0.4K
15:29 76.50 76.50 76.44 76.47 3.3K
15:30 76.46 76.48 76.46 76.47 2.2K
15:31 76.50 76.50 76.46 76.47 7.1K
15:32 76.49 76.49 76.47 76.47 1.2K
15:33 76.47 76.49 76.47 76.48 2.4K
15:34 76.48 76.51 76.48 76.51 5.7K
15:35 76.52 76.52 76.49 76.49 5.0K
15:36 76.49 76.54 76.49 76.54 3.0K
15:37 76.54 76.54 76.53 76.54 1.0K
15:38 76.54 76.54 76.54 76.54 0.6K
15:39 76.55 76.55 76.55 76.55 3.5K
15:40 76.56 76.56 76.56 76.56 5.8K
15:41 76.55 76.55 76.52 76.52 7.0K
15:42 76.51 76.51 76.48 76.49 8.2K
15:43 76.47 76.47 76.47 76.47 2.9K
15:44 76.47 76.52 76.47 76.50 6.2K
15:45 76.50 76.51 76.50 76.50 2.2K
15:46 76.54 76.54 76.54 76.54 3.2K
15:47 76.52 76.52 76.48 76.51 7.1K
15:48 76.50 76.53 76.50 76.53 1.9K
15:49 76.54 76.54 76.49 76.49 3.0K
15:50 76.49 76.49 76.44 76.44 5.9K
15:51 76.40 76.48 76.40 76.48 11.2K
15:52 76.51 76.53 76.47 76.53 12.1K
15:53 76.55 76.57 76.55 76.57 9.3K
15:54 76.58 76.60 76.58 76.60 18.3K
15:55 76.61 76.61 76.58 76.59 10.7K
15:56 76.59 76.59 76.56 76.57 19.1K
15:57 76.59 76.61 76.58 76.61 10.4K
15:58 76.62 76.65 76.62 76.65 15.9K
15:59 76.65 76.70 76.64 76.70 25.0K
16:00 76.69 76.71 76.66 76.66 424.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし