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 →
61.51
最終更新: 2025-10-02
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 77.23 77.39 77.23 77.39 10.0K
09:32 77.49 77.49 77.48 77.48 0.4K
09:33 77.48 77.48 77.48 77.48 1.1K
09:34 77.48 77.48 77.48 77.48 0.3K
09:35 77.48 77.53 77.48 77.53 2.1K
09:36 77.53 77.53 77.51 77.51 0.4K
09:37 77.55 77.55 77.55 77.55 0.6K
09:38 77.55 77.55 77.55 77.55 0.2K
09:39 77.77 77.77 77.77 77.77 0.2K
09:40 77.77 77.77 77.73 77.73 0.7K
09:41 77.73 77.73 77.73 77.73 0.2K
09:42 77.73 77.73 77.53 77.53 4.4K
09:43 77.53 77.55 77.53 77.55 0.4K
09:44 77.55 77.55 77.55 77.55 0.1K
09:45 77.55 77.55 77.51 77.51 0.7K
09:46 77.51 77.61 77.51 77.61 1.2K
09:47 77.61 77.61 77.61 77.61 0.0K
09:48 77.61 77.69 77.61 77.69 3.4K
09:49 77.61 77.61 77.60 77.60 1.2K
09:50 77.55 77.55 77.52 77.52 0.9K
09:51 77.52 77.53 77.46 77.46 1.2K
09:52 77.46 77.46 77.45 77.45 1.0K
09:53 77.45 77.49 77.45 77.48 25.6K
09:54 77.48 77.48 77.48 77.48 1.9K
09:55 77.48 77.48 77.48 77.48 0.2K
09:56 77.46 77.47 77.42 77.43 2.1K
09:57 77.43 77.47 77.43 77.45 2.9K
09:58 77.45 77.45 77.45 77.45 0.1K
09:59 77.47 77.48 77.47 77.48 2.3K
10:00 77.48 77.48 77.48 77.48 0.2K
10:01 77.51 77.52 77.51 77.52 4.9K
10:02 77.45 77.47 77.42 77.42 2.9K
10:03 77.42 77.56 77.42 77.56 2.5K
10:04 77.64 77.70 77.64 77.70 1.5K
10:05 77.74 77.74 77.65 77.65 1.3K
10:06 77.65 77.65 77.63 77.63 1.1K
10:07 77.63 77.63 77.63 77.63 0.9K
10:08 77.63 77.66 77.63 77.66 0.4K
10:09 77.66 77.68 77.66 77.68 3.2K
10:10 77.68 77.68 77.63 77.64 1.8K
10:11 77.64 77.75 77.64 77.75 1.1K
10:12 77.75 77.76 77.72 77.76 0.9K
10:13 77.77 77.77 77.69 77.69 1.8K
10:14 77.69 77.69 77.58 77.65 1.3K
10:15 77.65 77.65 77.65 77.65 0.7K
10:16 77.53 77.61 77.53 77.57 1.8K
10:17 77.57 77.65 77.57 77.65 0.9K
10:18 77.65 77.65 77.65 77.65 0.6K
10:19 77.65 77.66 77.65 77.66 0.8K
10:20 77.66 77.66 77.55 77.55 1.6K
10:21 77.55 77.55 77.55 77.55 0.1K
10:22 77.54 77.62 77.54 77.62 1.6K
10:23 77.62 77.62 77.62 77.62 0.3K
10:24 77.62 77.64 77.62 77.64 1.7K
10:25 77.55 77.55 77.54 77.54 0.4K
10:26 77.57 77.57 77.57 77.57 0.5K
10:27 77.57 77.57 77.53 77.53 0.4K
10:28 77.47 77.47 77.47 77.47 1.8K
10:29 77.51 77.53 77.51 77.53 1.4K
10:30 77.53 77.54 77.53 77.54 0.3K
10:31 77.54 77.54 77.53 77.53 0.7K
10:32 77.53 77.53 77.53 77.53 0.2K
10:33 77.53 77.53 77.52 77.53 0.7K
10:34 77.53 77.53 77.53 77.53 0.2K
10:35 77.53 77.53 77.53 77.53 0.4K
10:36 77.53 77.54 77.53 77.54 1.2K
10:37 77.54 77.54 77.54 77.54 0.2K
10:38 77.54 77.55 77.53 77.55 1.1K
10:39 77.55 77.58 77.55 77.58 0.4K
10:40 77.59 77.61 77.59 77.61 3.4K
10:41 77.61 77.61 77.58 77.58 0.4K
10:42 77.58 77.65 77.58 77.65 2.0K
10:43 77.65 77.68 77.64 77.68 2.1K
10:44 77.68 77.68 77.64 77.64 21.9K
10:45 77.74 77.74 77.72 77.72 7.6K
10:46 77.72 77.72 77.67 77.67 3.2K
10:47 77.69 77.69 77.66 77.66 3.8K
10:48 77.66 77.66 77.65 77.66 0.7K
10:49 77.68 77.76 77.68 77.76 2.0K
10:50 77.77 77.77 77.76 77.77 1.3K
10:51 77.72 77.76 77.72 77.76 3.2K
10:52 77.85 77.85 77.85 77.85 1.6K
10:53 77.85 77.89 77.85 77.89 0.3K
10:54 77.89 77.91 77.89 77.91 0.9K
10:55 77.91 77.97 77.91 77.97 2.0K
10:56 77.97 77.97 77.93 77.94 1.2K
10:57 77.94 77.98 77.94 77.98 1.5K
10:58 78.02 78.02 77.99 77.99 2.8K
10:59 78.00 78.00 77.95 78.00 2.5K
11:00 78.00 78.00 78.00 78.00 0.6K
11:01 78.04 78.04 78.04 78.04 6.9K
11:02 78.04 78.10 78.04 78.10 0.9K
11:03 78.11 78.15 78.11 78.12 5.2K
11:04 78.16 78.17 78.13 78.17 1.3K
11:05 78.17 78.21 78.17 78.21 1.3K
11:06 78.21 78.21 78.18 78.18 0.7K
11:07 78.18 78.21 78.18 78.18 0.8K
11:08 78.19 78.19 78.19 78.19 1.1K
11:09 78.19 78.24 78.19 78.20 3.0K
11:10 78.20 78.20 78.20 78.20 0.5K
11:11 78.20 78.27 78.20 78.27 0.8K
11:12 78.27 78.28 78.27 78.28 1.1K
11:13 78.28 78.29 78.28 78.29 2.5K
11:14 78.29 78.32 78.24 78.24 3.4K
11:15 78.27 78.27 78.27 78.27 0.6K
11:16 78.27 78.27 78.25 78.25 0.4K
11:17 78.27 78.30 78.27 78.30 0.9K
11:18 78.30 78.30 78.30 78.30 0.2K
11:19 78.31 78.31 78.31 78.31 0.4K
11:20 78.31 78.32 78.31 78.32 0.7K
11:21 78.32 78.32 78.32 78.32 0.9K
11:22 78.32 78.34 78.29 78.29 2.5K
11:23 78.31 78.31 78.26 78.26 1.8K
11:24 78.26 78.26 78.25 78.25 0.7K
11:25 78.25 78.25 78.25 78.25 0.6K
11:26 78.25 78.25 78.25 78.25 0.5K
11:27 78.25 78.25 78.25 78.25 0.3K
11:28 78.25 78.27 78.25 78.27 0.5K
11:29 78.27 78.31 78.27 78.31 1.3K
11:30 78.29 78.29 78.29 78.29 0.5K
11:31 78.30 78.30 78.28 78.28 2.1K
11:32 78.28 78.28 78.28 78.28 0.6K
11:33 78.28 78.28 78.27 78.27 0.3K
11:34 78.27 78.30 78.27 78.29 2.2K
11:35 78.29 78.29 78.22 78.22 3.5K
11:36 78.22 78.24 78.22 78.24 2.5K
11:37 78.24 78.24 78.24 78.24 0.2K
11:38 78.24 78.31 78.24 78.31 2.0K
11:39 78.31 78.31 78.31 78.31 0.5K
11:40 78.31 78.31 78.25 78.25 1.4K
11:41 78.25 78.34 78.25 78.34 1.3K
11:42 78.34 78.34 78.33 78.33 0.4K
11:43 78.33 78.33 78.33 78.33 0.2K
11:44 78.33 78.33 78.31 78.31 0.3K
11:45 78.31 78.34 78.31 78.34 0.7K
11:46 78.34 78.36 78.34 78.36 0.9K
11:47 78.36 78.36 78.36 78.36 0.9K
11:48 78.31 78.39 78.31 78.39 0.3K
11:49 78.39 78.39 78.39 78.39 0.4K
11:50 78.39 78.39 78.38 78.38 0.8K
11:51 78.40 78.40 78.39 78.39 2.9K
11:52 78.39 78.39 78.33 78.33 2.1K
11:53 78.33 78.33 78.33 78.33 0.9K
11:54 78.38 78.38 78.36 78.36 0.8K
11:55 78.36 78.36 78.36 78.36 0.6K
11:56 78.36 78.36 78.36 78.36 1.4K
11:57 78.36 78.36 78.36 78.36 0.5K
11:58 78.36 78.36 78.32 78.32 2.1K
11:59 78.32 78.32 78.32 78.32 0.1K
12:00 78.32 78.32 78.24 78.24 2.2K
12:01 78.24 78.32 78.24 78.32 1.1K
12:02 78.32 78.32 78.32 78.32 0.3K
12:03 78.32 78.32 78.32 78.32 0.7K
12:04 78.32 78.32 78.31 78.31 0.5K
12:05 78.31 78.31 78.26 78.27 1.0K
12:06 78.27 78.27 78.27 78.27 0.2K
12:07 78.27 78.29 78.25 78.29 0.8K
12:08 78.29 78.29 78.24 78.24 0.5K
12:09 78.24 78.26 78.24 78.26 0.9K
12:10 78.23 78.24 78.23 78.24 1.6K
12:11 78.24 78.26 78.24 78.26 0.3K
12:12 78.26 78.27 78.24 78.27 1.3K
12:13 78.27 78.27 78.24 78.24 0.7K
12:14 78.24 78.24 78.24 78.24 0.4K
12:15 78.26 78.26 78.21 78.21 2.4K
12:16 78.21 78.21 78.21 78.21 0.4K
12:17 78.21 78.21 78.21 78.21 3.4K
12:18 78.21 78.24 78.20 78.24 2.8K
12:19 78.24 78.24 78.24 78.24 0.1K
12:20 78.24 78.24 78.24 78.24 0.2K
12:21 78.24 78.24 78.22 78.22 0.4K
12:22 78.22 78.25 78.22 78.25 0.7K
12:23 78.29 78.29 78.29 78.29 1.8K
12:24 78.34 78.34 78.33 78.33 2.3K
12:25 78.33 78.33 78.31 78.31 1.2K
12:26 78.31 78.31 78.31 78.31 0.3K
12:27 78.31 78.31 78.25 78.25 2.6K
12:28 78.25 78.25 78.25 78.25 0.8K
12:29 78.25 78.25 78.25 78.25 1.0K
12:30 78.25 78.25 78.25 78.25 0.4K
12:31 78.27 78.27 78.27 78.27 0.6K
12:32 78.27 78.27 78.27 78.27 0.2K
12:33 78.30 78.32 78.30 78.32 1.3K
12:34 78.32 78.32 78.28 78.28 1.6K
12:35 78.28 78.28 78.28 78.28 0.8K
12:36 78.28 78.34 78.28 78.34 2.7K
12:37 78.34 78.37 78.34 78.37 0.5K
12:38 78.34 78.36 78.34 78.36 0.5K
12:39 78.34 78.36 78.34 78.36 0.4K
12:40 78.36 78.38 78.36 78.38 0.6K
12:41 78.38 78.38 78.35 78.35 1.0K
12:42 78.35 78.41 78.35 78.38 4.8K
12:43 78.38 78.38 78.38 78.38 0.7K
12:44 78.38 78.41 78.38 78.41 1.4K
12:45 78.40 78.40 78.34 78.34 2.5K
12:46 78.34 78.36 78.34 78.36 0.9K
12:47 78.36 78.36 78.36 78.36 0.2K
12:48 78.36 78.37 78.36 78.37 1.2K
12:49 78.37 78.37 78.37 78.37 0.5K
12:50 78.38 78.38 78.38 78.38 0.9K
12:51 78.38 78.39 78.36 78.36 1.9K
12:52 78.39 78.41 78.39 78.39 13.4K
12:53 78.39 78.44 78.39 78.44 25.1K
12:54 78.43 78.44 78.43 78.44 1.7K
12:55 78.44 78.47 78.44 78.44 2.3K
12:56 78.44 78.46 78.44 78.44 3.1K
12:57 78.46 78.46 78.44 78.46 2.8K
12:58 78.46 78.46 78.43 78.43 2.6K
12:59 78.44 78.44 78.44 78.44 0.4K
13:00 78.44 78.44 78.44 78.44 0.4K
13:01 78.44 78.47 78.44 78.44 1.3K
13:02 78.42 78.42 78.42 78.42 0.6K
13:03 78.42 78.45 78.42 78.45 0.7K
13:04 78.45 78.48 78.45 78.48 1.1K
13:05 78.48 78.48 78.48 78.48 0.1K
13:06 78.48 78.48 78.45 78.48 1.1K
13:07 78.48 78.49 78.47 78.47 0.9K
13:08 78.47 78.49 78.47 78.49 0.2K
13:09 78.49 78.51 78.49 78.51 1.6K
13:10 78.51 78.51 78.46 78.46 2.3K
13:11 78.46 78.46 78.46 78.46 0.6K
13:12 78.46 78.50 78.46 78.50 0.6K
13:13 78.50 78.60 78.50 78.60 1.3K
13:14 78.60 78.60 78.60 78.60 0.6K
13:15 78.60 78.60 78.60 78.60 0.3K
13:16 78.60 78.60 78.57 78.57 3.1K
13:17 78.57 78.57 78.57 78.57 0.2K
13:18 78.57 78.57 78.57 78.57 0.3K
13:19 78.57 78.57 78.57 78.57 0.5K
13:20 78.57 78.57 78.57 78.57 0.6K
13:21 78.61 78.61 78.60 78.60 1.7K
13:22 78.60 78.60 78.58 78.58 0.3K
13:23 78.60 78.63 78.60 78.63 0.5K
13:24 78.63 78.63 78.63 78.63 1.7K
13:25 78.63 78.64 78.63 78.64 1.1K
13:26 78.71 78.71 78.69 78.71 0.9K
13:27 78.68 78.69 78.68 78.69 0.6K
13:28 78.69 78.70 78.69 78.70 1.0K
13:29 78.70 78.70 78.70 78.70 0.5K
13:30 78.68 78.68 78.67 78.67 1.5K
13:31 78.67 78.67 78.67 78.67 0.5K
13:32 78.67 78.70 78.67 78.70 0.9K
13:33 78.70 78.71 78.70 78.71 0.4K
13:34 78.71 78.71 78.64 78.64 2.3K
13:35 78.65 78.65 78.65 78.65 0.3K
13:36 78.65 78.65 78.63 78.63 1.1K
13:37 78.63 78.63 78.60 78.60 1.0K
13:38 78.64 78.65 78.64 78.65 2.2K
13:39 78.65 78.65 78.65 78.65 1.3K
13:40 78.65 78.68 78.65 78.67 1.1K
13:41 78.67 78.67 78.62 78.62 2.9K
13:42 78.62 78.62 78.62 78.62 0.5K
13:43 78.62 78.62 78.60 78.60 0.5K
13:44 78.60 78.70 78.60 78.70 5.8K
13:45 78.67 78.67 78.67 78.67 0.8K
13:46 78.70 78.70 78.67 78.67 1.0K
13:47 78.67 78.67 78.66 78.66 0.7K
13:48 78.66 78.66 78.66 78.66 0.5K
13:49 78.66 78.70 78.66 78.70 1.1K
13:50 78.70 78.70 78.70 78.70 0.2K
13:51 78.70 78.73 78.70 78.73 1.1K
13:52 78.72 78.73 78.72 78.72 0.7K
13:53 78.72 78.72 78.72 78.72 1.4K
13:54 78.72 78.73 78.72 78.73 0.7K
13:55 78.73 78.73 78.73 78.73 0.3K
13:56 78.73 78.73 78.73 78.73 0.6K
13:57 78.73 78.73 78.72 78.72 1.3K
13:58 78.70 78.73 78.70 78.73 1.0K
13:59 78.70 78.71 78.70 78.70 2.1K
14:00 78.70 78.70 78.70 78.70 0.5K
14:01 78.70 78.70 78.70 78.70 0.2K
14:02 78.70 78.70 78.70 78.70 1.2K
14:03 78.70 78.72 78.70 78.72 1.4K
14:04 78.72 78.75 78.72 78.75 1.2K
14:05 78.72 78.72 78.70 78.70 2.3K
14:06 78.70 78.70 78.68 78.68 2.3K
14:07 78.68 78.68 78.62 78.62 4.0K
14:08 78.62 78.62 78.61 78.61 0.9K
14:09 78.61 78.65 78.61 78.65 2.2K
14:10 78.65 78.65 78.64 78.64 0.8K
14:11 78.64 78.64 78.64 78.64 0.5K
14:12 78.66 78.66 78.66 78.66 1.4K
14:13 78.71 78.75 78.71 78.75 1.6K
14:14 78.75 78.76 78.75 78.76 1.8K
14:15 78.75 78.75 78.75 78.75 0.5K
14:16 78.75 78.77 78.75 78.76 4.4K
14:17 78.76 78.76 78.76 78.76 0.8K
14:18 78.76 78.76 78.76 78.76 0.4K
14:19 78.77 78.77 78.77 78.77 1.7K
14:20 78.77 78.78 78.77 78.78 0.9K
14:21 78.78 78.78 78.76 78.76 1.8K
14:22 78.76 78.76 78.76 78.76 0.4K
14:23 78.76 78.79 78.76 78.79 0.6K
14:24 78.79 78.81 78.79 78.79 4.0K
14:25 78.81 78.82 78.79 78.79 4.4K
14:26 78.79 78.79 78.79 78.79 0.6K
14:27 78.78 78.78 78.78 78.78 1.5K
14:28 78.75 78.75 78.73 78.73 7.2K
14:29 78.73 78.73 78.73 78.73 0.6K
14:30 78.73 78.73 78.73 78.73 0.4K
14:31 78.73 78.74 78.73 78.74 1.8K
14:32 78.74 78.76 78.67 78.67 6.5K
14:33 78.67 78.67 78.64 78.64 1.3K
14:34 78.64 78.64 78.64 78.64 0.3K
14:35 78.64 78.64 78.64 78.64 0.6K
14:36 78.64 78.68 78.64 78.66 3.6K
14:37 78.66 78.66 78.66 78.66 1.0K
14:38 78.66 78.67 78.66 78.67 0.7K
14:39 78.67 78.69 78.67 78.69 3.8K
14:40 78.70 78.73 78.69 78.69 2.6K
14:41 78.69 78.70 78.69 78.70 1.6K
14:42 78.70 78.70 78.66 78.66 1.6K
14:43 78.66 78.66 78.64 78.64 1.3K
14:44 78.64 78.64 78.64 78.64 0.3K
14:45 78.70 78.70 78.68 78.68 0.7K
14:46 78.68 78.70 78.68 78.69 1.5K
14:47 78.69 78.71 78.69 78.71 1.2K
14:48 78.71 78.71 78.69 78.69 1.6K
14:49 78.69 78.69 78.69 78.69 1.0K
14:50 78.69 78.74 78.69 78.71 4.8K
14:51 78.71 78.72 78.71 78.71 1.0K
14:52 78.71 78.71 78.71 78.71 0.5K
14:53 78.72 78.74 78.72 78.72 1.8K
14:54 78.72 78.75 78.72 78.75 1.1K
14:55 78.75 78.76 78.74 78.74 3.9K
14:56 78.74 78.75 78.74 78.75 1.5K
14:57 78.75 78.76 78.75 78.76 4.7K
14:58 78.76 78.76 78.73 78.75 2.9K
14:59 78.75 78.75 78.72 78.72 2.4K
15:00 78.72 78.73 78.72 78.73 2.0K
15:01 78.69 78.69 78.68 78.68 1.6K
15:02 78.68 78.72 78.68 78.70 3.4K
15:03 78.70 78.70 78.68 78.68 2.8K
15:04 78.68 78.68 78.68 78.68 0.4K
15:05 78.68 78.72 78.68 78.72 0.9K
15:06 78.72 78.76 78.72 78.74 3.3K
15:07 78.74 78.74 78.72 78.72 4.2K
15:08 78.72 78.73 78.72 78.73 0.9K
15:09 78.73 78.73 78.73 78.73 0.5K
15:10 78.73 78.75 78.73 78.75 0.8K
15:11 78.74 78.74 78.74 78.74 3.2K
15:12 78.74 78.74 78.73 78.73 0.3K
15:13 78.73 78.74 78.72 78.74 6.0K
15:14 78.74 78.74 78.70 78.70 3.1K
15:15 78.70 78.70 78.69 78.69 0.9K
15:16 78.69 78.69 78.67 78.67 1.9K
15:17 78.67 78.67 78.66 78.66 2.1K
15:18 78.66 78.66 78.66 78.66 0.9K
15:19 78.66 78.66 78.66 78.66 0.7K
15:20 78.64 78.64 78.64 78.64 2.7K
15:21 78.63 78.63 78.62 78.62 4.7K
15:22 78.60 78.60 78.60 78.60 0.7K
15:23 78.60 78.60 78.59 78.59 2.0K
15:24 78.57 78.57 78.57 78.57 0.8K
15:25 78.57 78.57 78.57 78.57 0.5K
15:26 78.57 78.57 78.56 78.57 1.6K
15:27 78.56 78.56 78.56 78.56 1.4K
15:28 78.56 78.56 78.54 78.54 6.2K
15:29 78.54 78.54 78.54 78.54 1.3K
15:30 78.54 78.55 78.54 78.55 2.0K
15:31 78.55 78.56 78.55 78.55 2.3K
15:32 78.55 78.55 78.51 78.51 3.0K
15:33 78.51 78.59 78.51 78.59 5.4K
15:34 78.59 78.63 78.59 78.61 8.3K
15:35 78.61 78.61 78.55 78.55 4.9K
15:36 78.55 78.58 78.55 78.58 1.9K
15:37 78.58 78.60 78.54 78.54 9.1K
15:38 78.54 78.57 78.54 78.57 1.7K
15:39 78.57 78.57 78.55 78.55 2.5K
15:40 78.57 78.57 78.50 78.50 7.4K
15:41 78.50 78.50 78.47 78.48 5.8K
15:42 78.47 78.47 78.46 78.47 1.8K
15:43 78.47 78.47 78.44 78.44 3.9K
15:44 78.44 78.46 78.42 78.42 7.2K
15:45 78.42 78.43 78.42 78.43 2.5K
15:46 78.43 78.43 78.38 78.38 4.5K
15:47 78.38 78.38 78.35 78.37 4.5K
15:48 78.37 78.37 78.36 78.36 2.7K
15:49 78.36 78.36 78.35 78.35 7.3K
15:50 78.35 78.36 78.34 78.36 3.3K
15:51 78.36 78.38 78.33 78.33 9.0K
15:52 78.32 78.38 78.32 78.38 5.9K
15:53 78.35 78.35 78.34 78.34 10.0K
15:54 78.36 78.37 78.36 78.36 5.7K
15:55 78.34 78.36 78.30 78.30 10.4K
15:56 78.30 78.34 78.30 78.34 37.2K
15:57 78.36 78.36 78.31 78.31 25.8K
15:58 78.31 78.31 78.25 78.27 17.2K
15:59 78.27 78.30 78.27 78.28 29.2K
16:00 78.27 78.27 78.19 78.20 411.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし