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 78.48 78.48 78.20 78.20 15.4K
09:32 78.35 78.35 78.35 78.35 1.0K
09:33 78.35 78.71 78.35 78.71 8.7K
09:34 78.71 78.96 78.71 78.83 3.9K
09:35 79.00 79.00 78.91 78.91 7.6K
09:36 78.91 78.91 78.85 78.85 2.5K
09:37 78.86 78.86 78.76 78.76 1.4K
09:38 78.79 78.93 78.68 78.69 2.5K
09:39 78.69 78.81 78.69 78.81 0.9K
09:40 78.79 78.79 78.57 78.57 2.4K
09:41 78.57 78.69 78.57 78.69 0.6K
09:42 78.69 78.69 78.51 78.60 3.5K
09:43 78.60 78.68 78.60 78.68 1.8K
09:44 78.68 78.72 78.68 78.68 1.5K
09:45 78.62 78.69 78.53 78.69 4.4K
09:46 78.69 78.69 78.62 78.62 0.9K
09:47 78.69 78.69 78.62 78.63 0.7K
09:48 78.63 78.66 78.63 78.66 3.1K
09:49 78.63 78.63 78.63 78.63 1.7K
09:50 78.63 78.65 78.63 78.64 1.2K
09:51 78.64 78.68 78.64 78.66 2.6K
09:52 78.63 78.63 78.54 78.54 5.1K
09:53 78.55 78.55 78.51 78.51 3.4K
09:54 78.50 78.50 78.45 78.48 4.0K
09:55 78.44 78.47 78.41 78.41 2.0K
09:56 78.42 78.43 78.42 78.43 0.8K
09:57 78.44 78.54 78.44 78.54 7.2K
09:58 78.54 78.54 78.54 78.54 1.5K
09:59 78.50 78.53 78.50 78.53 1.9K
10:00 78.50 78.50 78.47 78.47 4.0K
10:01 78.52 78.63 78.52 78.63 6.1K
10:02 78.61 78.61 78.61 78.61 0.4K
10:03 78.61 78.89 78.61 78.89 6.3K
10:04 78.89 79.01 78.89 79.01 7.8K
10:05 78.91 78.91 78.86 78.86 7.1K
10:06 78.86 78.93 78.86 78.93 1.2K
10:07 78.93 78.95 78.92 78.95 2.5K
10:08 78.94 78.99 78.94 78.99 3.0K
10:09 78.99 79.06 78.92 78.92 8.3K
10:10 78.88 78.88 78.84 78.84 2.5K
10:11 78.88 78.90 78.88 78.90 0.8K
10:12 78.90 78.90 78.87 78.87 2.3K
10:13 78.87 78.92 78.87 78.92 9.1K
10:14 78.92 79.01 78.92 79.01 1.5K
10:15 79.01 79.07 79.01 79.07 2.7K
10:16 79.04 79.12 79.04 79.12 1.0K
10:17 79.12 79.12 79.08 79.08 7.4K
10:18 79.11 79.13 79.11 79.11 4.0K
10:19 79.08 79.10 79.07 79.07 3.0K
10:20 79.07 79.07 79.00 79.00 2.5K
10:21 79.00 79.00 78.91 78.91 2.5K
10:22 78.94 78.99 78.93 78.99 3.0K
10:23 78.99 79.03 78.99 79.03 0.4K
10:24 79.03 79.03 79.03 79.03 0.8K
10:25 79.22 79.22 79.19 79.19 4.7K
10:26 79.18 79.18 79.17 79.17 0.6K
10:27 79.17 79.20 79.17 79.19 2.0K
10:28 79.19 79.24 79.19 79.24 1.5K
10:29 79.27 79.28 79.25 79.28 1.4K
10:30 79.30 79.30 79.30 79.30 5.1K
10:31 79.30 79.38 79.30 79.38 7.1K
10:32 79.38 79.38 79.37 79.38 5.2K
10:33 79.38 79.42 79.38 79.42 1.4K
10:34 79.43 79.51 79.43 79.51 5.5K
10:35 79.53 79.53 79.51 79.53 7.1K
10:36 79.43 79.43 79.34 79.37 12.8K
10:37 79.36 79.36 79.36 79.36 0.8K
10:38 79.47 79.47 79.47 79.47 2.5K
10:39 79.47 79.50 79.47 79.49 1.3K
10:40 79.47 79.54 79.47 79.54 3.4K
10:41 79.53 79.57 79.53 79.56 5.9K
10:42 79.56 79.56 79.54 79.55 4.7K
10:43 79.55 79.64 79.55 79.64 2.0K
10:44 79.64 79.76 79.64 79.76 1.1K
10:45 79.69 79.74 79.66 79.74 6.9K
10:46 79.70 79.77 79.70 79.77 1.5K
10:47 79.81 79.85 79.80 79.81 5.6K
10:48 79.81 79.84 79.81 79.84 2.6K
10:49 79.84 79.84 79.71 79.71 5.4K
10:50 79.74 79.77 79.74 79.77 1.5K
10:51 79.82 79.82 79.82 79.82 0.9K
10:52 79.82 79.82 79.79 79.79 3.0K
10:53 79.79 79.85 79.79 79.85 1.0K
10:54 79.91 79.93 79.90 79.91 4.2K
10:55 79.91 79.96 79.91 79.93 7.9K
10:56 79.84 79.87 79.84 79.87 1.4K
10:57 79.87 79.87 79.84 79.85 1.7K
10:58 79.85 79.85 79.85 79.85 0.1K
10:59 79.85 79.85 79.82 79.85 2.4K
11:00 79.85 79.97 79.85 79.97 1.3K
11:01 79.95 79.98 79.93 79.93 8.3K
11:02 79.91 79.91 79.87 79.87 2.2K
11:03 79.87 79.87 79.87 79.87 0.3K
11:04 79.87 79.88 79.84 79.88 2.0K
11:05 79.88 79.94 79.88 79.91 1.8K
11:06 79.89 79.89 79.84 79.84 3.3K
11:07 79.81 79.82 79.78 79.81 3.1K
11:08 79.81 79.81 79.73 79.74 2.2K
11:09 79.74 79.74 79.70 79.70 1.3K
11:10 79.69 79.70 79.68 79.69 3.8K
11:11 79.69 79.71 79.69 79.71 2.8K
11:12 79.73 79.73 79.72 79.73 1.6K
11:13 79.76 79.78 79.76 79.78 2.7K
11:14 79.79 79.79 79.73 79.73 4.0K
11:15 79.71 79.71 79.70 79.70 2.4K
11:16 79.70 79.70 79.68 79.69 4.5K
11:17 79.65 79.67 79.63 79.63 5.7K
11:18 79.63 79.63 79.59 79.60 1.8K
11:19 79.60 79.60 79.58 79.58 3.8K
11:20 79.59 79.60 79.56 79.56 3.6K
11:21 79.54 79.61 79.54 79.61 2.1K
11:22 79.62 79.66 79.60 79.66 2.6K
11:23 79.67 79.67 79.67 79.67 2.0K
11:24 79.67 79.72 79.67 79.72 2.4K
11:25 79.72 79.84 79.72 79.84 2.0K
11:26 79.79 79.81 79.79 79.81 6.1K
11:27 79.81 79.83 79.81 79.83 0.8K
11:28 79.85 79.85 79.85 79.85 1.4K
11:29 79.85 79.97 79.85 79.97 1.2K
11:30 79.97 79.99 79.96 79.99 4.0K
11:31 79.99 79.99 79.96 79.96 7.8K
11:32 79.96 79.96 79.95 79.95 1.1K
11:33 79.97 79.97 79.90 79.90 4.3K
11:34 79.90 79.90 79.84 79.86 1.0K
11:35 79.86 79.94 79.86 79.94 1.4K
11:36 79.94 79.95 79.94 79.95 2.4K
11:37 79.93 79.94 79.93 79.94 3.8K
11:38 79.94 79.96 79.94 79.94 2.8K
11:39 79.97 79.97 79.86 79.86 4.3K
11:40 79.86 79.86 79.84 79.84 1.1K
11:41 79.88 79.93 79.88 79.93 2.5K
11:42 79.93 79.93 79.85 79.85 3.8K
11:43 79.77 79.77 79.76 79.76 0.6K
11:44 79.76 79.76 79.76 79.76 1.1K
11:45 79.76 79.81 79.76 79.81 1.6K
11:46 79.81 79.83 79.77 79.79 1.7K
11:47 79.79 79.83 79.79 79.83 0.5K
11:48 79.83 79.84 79.83 79.84 1.1K
11:49 79.84 79.84 79.80 79.81 3.5K
11:50 79.76 79.76 79.73 79.73 2.6K
11:51 79.70 79.72 79.70 79.72 2.0K
11:52 79.74 79.77 79.74 79.75 2.4K
11:53 79.74 79.75 79.72 79.72 2.6K
11:54 79.72 79.75 79.72 79.75 0.7K
11:55 79.71 79.71 79.67 79.69 3.2K
11:56 79.71 79.72 79.70 79.72 1.5K
11:57 79.71 79.72 79.71 79.72 0.9K
11:58 79.72 79.75 79.72 79.75 1.1K
11:59 79.76 79.76 79.72 79.72 1.9K
12:00 79.72 79.76 79.72 79.76 1.1K
12:01 79.76 79.77 79.76 79.77 0.9K
12:02 79.77 79.79 79.76 79.76 3.8K
12:03 79.76 79.78 79.74 79.74 2.8K
12:04 79.74 79.75 79.74 79.75 0.3K
12:05 79.75 79.75 79.74 79.74 1.0K
12:06 79.74 79.74 79.71 79.71 2.0K
12:07 79.71 79.76 79.71 79.76 0.9K
12:08 79.76 79.77 79.75 79.77 3.0K
12:09 79.65 79.65 79.59 79.61 5.0K
12:10 79.63 79.63 79.60 79.63 19.5K
12:11 79.63 79.63 79.62 79.62 0.3K
12:12 79.62 79.62 79.57 79.57 2.6K
12:13 79.57 79.58 79.55 79.58 1.5K
12:14 79.58 79.58 79.46 79.46 2.7K
12:15 79.46 79.46 79.42 79.42 3.1K
12:16 79.42 79.42 79.38 79.38 1.9K
12:17 79.38 79.46 79.38 79.46 2.3K
12:18 79.46 79.48 79.46 79.48 0.9K
12:19 79.48 79.50 79.48 79.50 0.4K
12:20 79.50 79.50 79.45 79.46 2.2K
12:21 79.46 79.46 79.43 79.44 1.7K
12:22 79.40 79.41 79.39 79.39 0.8K
12:23 79.39 79.44 79.39 79.41 0.4K
12:24 79.41 79.41 79.38 79.38 1.5K
12:25 79.38 79.44 79.35 79.37 11.6K
12:26 79.37 79.37 79.37 79.37 0.5K
12:27 79.37 79.37 79.25 79.25 1.9K
12:28 79.25 79.25 79.24 79.24 0.6K
12:29 79.24 79.24 79.24 79.24 0.7K
12:30 79.24 79.24 79.21 79.21 1.2K
12:31 79.27 79.33 79.24 79.33 4.1K
12:32 79.29 79.32 79.29 79.29 4.4K
12:33 79.29 79.29 79.25 79.25 0.9K
12:34 79.31 79.36 79.31 79.36 1.7K
12:35 79.36 79.37 79.36 79.37 0.7K
12:36 79.37 79.37 79.35 79.37 2.4K
12:37 79.37 79.37 79.35 79.35 0.8K
12:38 79.37 79.39 79.37 79.38 4.6K
12:39 79.38 79.38 79.37 79.37 0.5K
12:40 79.37 79.38 79.37 79.38 2.5K
12:41 79.36 79.37 79.36 79.37 3.2K
12:42 79.37 79.37 79.27 79.27 1.6K
12:43 79.29 79.29 79.26 79.26 0.5K
12:44 79.26 79.26 79.25 79.25 0.8K
12:45 79.25 79.25 79.23 79.25 1.1K
12:46 79.25 79.29 79.25 79.29 1.8K
12:47 79.29 79.29 79.27 79.27 4.6K
12:48 79.27 79.39 79.27 79.39 1.6K
12:49 79.39 79.39 79.38 79.38 0.6K
12:50 79.38 79.38 79.35 79.35 0.5K
12:51 79.35 79.41 79.35 79.41 2.0K
12:52 79.41 79.41 79.38 79.38 9.1K
12:53 79.38 79.38 79.26 79.26 2.1K
12:54 79.26 79.26 79.26 79.26 0.5K
12:55 79.26 79.26 79.24 79.24 0.4K
12:56 79.24 79.24 79.24 79.24 0.4K
12:57 79.26 79.30 79.26 79.30 1.7K
12:58 79.28 79.29 79.28 79.29 1.6K
12:59 79.29 79.30 79.29 79.30 0.4K
13:00 79.30 79.33 79.30 79.33 2.9K
13:01 79.22 79.22 79.22 79.22 5.3K
13:02 79.22 79.22 79.22 79.22 0.3K
13:03 79.22 79.22 79.17 79.20 3.3K
13:04 79.20 79.25 79.19 79.25 2.1K
13:05 79.25 79.25 79.21 79.21 0.4K
13:06 79.24 79.24 79.24 79.24 0.5K
13:07 79.24 79.24 79.18 79.18 4.3K
13:08 79.16 79.24 79.16 79.22 3.2K
13:09 79.22 79.22 79.22 79.22 1.0K
13:10 79.22 79.25 79.22 79.25 2.9K
13:11 79.25 79.25 79.25 79.25 0.8K
13:12 79.30 79.31 79.30 79.31 1.2K
13:13 79.31 79.32 79.25 79.31 1.2K
13:14 79.31 79.34 79.31 79.34 1.2K
13:15 79.34 79.34 79.25 79.25 10.4K
13:16 79.21 79.24 79.21 79.24 0.9K
13:17 79.24 79.25 79.22 79.22 0.8K
13:18 79.22 79.22 79.21 79.21 2.2K
13:19 79.24 79.26 79.23 79.23 4.3K
13:20 79.23 79.23 79.22 79.22 0.4K
13:21 79.22 79.25 79.22 79.25 0.4K
13:22 79.25 79.29 79.24 79.29 8.6K
13:23 79.29 79.29 79.22 79.22 0.9K
13:24 79.22 79.22 79.22 79.22 0.3K
13:25 79.22 79.29 79.22 79.29 3.2K
13:26 79.29 79.33 79.29 79.33 0.7K
13:27 79.33 79.33 79.31 79.32 1.0K
13:28 79.32 79.36 79.31 79.36 3.7K
13:29 79.36 79.38 79.36 79.38 0.9K
13:30 79.38 79.42 79.38 79.42 2.6K
13:31 79.44 79.44 79.44 79.44 1.1K
13:32 79.44 79.47 79.44 79.44 31.8K
13:33 79.44 79.47 79.44 79.47 0.5K
13:34 79.47 79.47 79.47 79.47 1.7K
13:35 79.47 79.47 79.44 79.44 0.5K
13:36 79.52 79.55 79.52 79.55 52.9K
13:37 79.55 79.55 79.48 79.48 3.0K
13:38 79.48 79.48 79.43 79.43 5.6K
13:39 79.43 79.43 79.40 79.40 0.7K
13:40 79.40 79.40 79.34 79.34 1.8K
13:41 79.34 79.34 79.27 79.27 1.3K
13:42 79.27 79.33 79.27 79.31 2.0K
13:43 79.31 79.31 79.29 79.29 0.6K
13:44 79.29 79.29 79.29 79.29 0.4K
13:45 79.29 79.29 79.23 79.23 2.0K
13:46 79.23 79.23 79.23 79.23 0.3K
13:47 79.23 79.23 79.15 79.15 1.5K
13:48 79.15 79.27 79.15 79.25 4.3K
13:49 79.25 79.25 79.25 79.25 2.6K
13:50 79.25 79.25 79.25 79.25 1.1K
13:51 79.24 79.29 79.24 79.29 3.9K
13:52 79.29 79.29 79.29 79.29 0.7K
13:53 79.33 79.33 79.31 79.31 2.0K
13:54 79.29 79.31 79.28 79.31 6.7K
13:55 79.33 79.33 79.31 79.31 1.4K
13:56 79.30 79.30 79.28 79.28 1.5K
13:57 79.28 79.30 79.28 79.30 1.5K
13:58 79.28 79.31 79.28 79.28 0.9K
13:59 79.28 79.28 79.28 79.28 2.3K
14:00 79.28 79.28 79.20 79.20 9.6K
14:01 79.18 79.18 79.07 79.11 9.3K
14:02 79.11 79.11 79.05 79.05 11.8K
14:03 79.06 79.10 79.03 79.10 4.1K
14:04 79.10 79.10 78.99 78.99 2.7K
14:05 78.99 78.99 78.98 78.98 1.2K
14:06 78.98 78.98 78.93 78.93 0.8K
14:07 78.93 78.98 78.93 78.98 0.9K
14:08 78.98 78.98 78.93 78.93 1.4K
14:09 78.93 78.93 78.89 78.89 7.0K
14:10 78.89 78.89 78.89 78.89 1.1K
14:11 78.89 78.95 78.89 78.95 5.6K
14:12 78.96 78.97 78.96 78.97 3.0K
14:13 78.98 78.98 78.98 78.98 0.4K
14:14 78.98 78.98 78.97 78.98 3.6K
14:15 78.98 79.00 78.98 78.98 1.0K
14:16 78.98 78.99 78.98 78.98 2.1K
14:17 78.98 79.01 78.98 79.01 3.4K
14:18 78.97 78.97 78.94 78.94 3.2K
14:19 78.97 78.97 78.95 78.95 0.6K
14:20 78.96 78.96 78.96 78.96 3.3K
14:21 78.96 78.96 78.94 78.94 5.0K
14:22 78.94 78.94 78.93 78.93 1.9K
14:23 78.93 78.99 78.92 78.99 7.2K
14:24 78.99 79.01 78.99 79.01 0.9K
14:25 79.01 79.01 79.00 79.01 2.4K
14:26 79.01 79.01 78.99 78.99 5.0K
14:27 78.99 79.00 78.98 79.00 0.9K
14:28 79.00 79.00 78.97 78.97 4.1K
14:29 78.97 78.97 78.96 78.96 1.2K
14:30 78.94 78.97 78.94 78.94 1.4K
14:31 78.98 79.01 78.98 79.01 4.3K
14:32 79.01 79.02 79.01 79.02 1.2K
14:33 79.02 79.06 79.02 79.02 2.9K
14:34 79.02 79.02 79.02 79.02 0.5K
14:35 79.02 79.06 79.02 79.06 2.7K
14:36 79.06 79.06 79.06 79.06 0.5K
14:37 79.05 79.05 79.04 79.04 2.5K
14:38 79.04 79.04 79.04 79.04 0.5K
14:39 79.03 79.05 79.03 79.05 4.0K
14:40 79.05 79.05 79.05 79.05 0.4K
14:41 79.05 79.05 79.00 79.00 5.4K
14:42 78.99 78.99 78.99 78.99 0.4K
14:43 78.99 79.00 78.98 79.00 2.5K
14:44 79.00 79.00 78.98 78.98 1.6K
14:45 78.98 79.01 78.98 79.00 1.5K
14:46 79.01 79.01 78.99 79.01 2.7K
14:47 79.01 79.01 78.95 78.96 4.0K
14:48 78.94 79.00 78.94 79.00 5.5K
14:49 79.00 79.00 78.98 79.00 0.9K
14:50 79.00 79.02 79.00 79.02 3.3K
14:51 79.02 79.02 79.00 79.00 0.6K
14:52 79.02 79.02 79.00 79.00 1.8K
14:53 79.03 79.03 79.01 79.01 1.1K
14:54 79.03 79.03 79.02 79.03 1.7K
14:55 79.01 79.03 78.99 79.03 1.6K
14:56 79.03 79.07 79.03 79.06 6.2K
14:57 79.05 79.18 79.04 79.18 5.8K
14:58 79.10 79.16 79.10 79.16 1.0K
14:59 79.11 79.16 79.11 79.12 0.6K
15:00 79.13 79.13 79.09 79.09 4.4K
15:01 79.09 79.11 79.09 79.09 5.6K
15:02 79.09 79.12 79.09 79.09 2.6K
15:03 79.09 79.09 79.08 79.08 1.0K
15:04 79.09 79.09 79.09 79.09 0.7K
15:05 79.09 79.11 79.09 79.11 4.5K
15:06 79.11 79.14 79.11 79.14 3.1K
15:07 79.10 79.12 79.07 79.07 4.6K
15:08 79.07 79.07 79.07 79.07 0.2K
15:09 79.07 79.07 79.05 79.05 2.1K
15:10 79.05 79.05 79.04 79.05 4.8K
15:11 79.05 79.05 79.04 79.04 1.2K
15:12 79.04 79.04 79.04 79.04 1.0K
15:13 79.05 79.05 79.01 79.01 4.5K
15:14 79.01 79.03 79.01 79.03 0.6K
15:15 79.03 79.05 79.03 79.03 5.2K
15:16 79.03 79.03 79.02 79.02 1.8K
15:17 79.03 79.08 79.03 79.07 5.9K
15:18 79.09 79.11 79.09 79.09 7.8K
15:19 79.09 79.11 79.09 79.11 4.3K
15:20 79.09 79.11 79.09 79.10 1.5K
15:21 79.08 79.08 79.04 79.05 5.9K
15:22 79.06 79.06 79.05 79.05 2.6K
15:23 79.04 79.06 79.04 79.06 4.6K
15:24 79.03 79.06 79.03 79.06 8.2K
15:25 79.05 79.05 79.04 79.04 2.4K
15:26 79.04 79.04 79.04 79.04 2.0K
15:27 79.04 79.13 79.02 79.13 13.3K
15:28 79.13 79.16 79.13 79.16 4.0K
15:29 79.12 79.16 79.12 79.16 7.1K
15:30 79.16 79.18 79.16 79.16 1.6K
15:31 79.17 79.17 79.15 79.15 3.2K
15:32 79.16 79.17 79.13 79.13 2.8K
15:33 79.11 79.16 79.11 79.16 3.2K
15:34 79.16 79.17 79.13 79.13 6.1K
15:35 79.13 79.16 79.13 79.15 1.5K
15:36 79.15 79.18 79.15 79.18 4.6K
15:37 79.18 79.18 79.15 79.15 5.3K
15:38 79.15 79.19 79.15 79.19 12.5K
15:39 79.14 79.14 79.12 79.12 9.5K
15:40 79.12 79.15 79.12 79.15 1.9K
15:41 79.14 79.14 79.11 79.11 3.6K
15:42 79.13 79.15 79.12 79.15 4.7K
15:43 79.14 79.16 79.14 79.16 7.9K
15:44 79.17 79.20 79.17 79.20 4.6K
15:45 79.22 79.24 79.22 79.24 3.8K
15:46 79.24 79.27 79.24 79.27 2.8K
15:47 79.27 79.28 79.26 79.27 4.2K
15:48 79.24 79.25 79.22 79.25 9.1K
15:49 79.23 79.25 79.20 79.21 4.4K
15:50 79.21 79.21 79.16 79.16 4.7K
15:51 79.16 79.23 79.16 79.23 7.3K
15:52 79.25 79.29 79.25 79.27 12.8K
15:53 79.26 79.30 79.24 79.27 6.9K
15:54 79.30 79.30 79.27 79.27 10.4K
15:55 79.29 79.32 79.27 79.28 8.1K
15:56 79.32 79.41 79.32 79.41 14.5K
15:57 79.43 79.43 79.39 79.39 21.6K
15:58 79.41 79.45 79.41 79.45 22.3K
15:59 79.42 79.43 79.35 79.35 36.4K
16:00 79.36 79.37 79.30 79.33 442.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし