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
09:30 73.93 73.93 73.60 73.80 26.4K
09:31 73.56 74.18 73.56 74.18 10.1K
09:32 73.99 73.99 73.96 73.96 0.4K
09:33 74.08 74.17 74.08 74.17 4.8K
09:34 74.16 74.16 74.03 74.03 4.7K
09:35 74.07 74.07 73.98 73.98 4.5K
09:36 74.10 74.15 74.05 74.05 6.0K
09:37 73.94 73.95 73.94 73.95 0.9K
09:39 73.96 73.96 73.96 73.96 2.9K
09:42 73.93 73.97 73.87 73.91 2.1K
09:43 73.92 73.92 73.83 73.83 2.7K
09:45 73.69 73.74 73.69 73.70 7.3K
09:46 73.70 73.70 73.57 73.59 26.8K
09:47 73.49 73.58 73.49 73.58 13.9K
09:48 73.58 73.58 73.55 73.55 1.6K
09:50 73.59 73.64 73.55 73.64 6.8K
09:51 73.63 73.63 73.58 73.58 1.2K
09:52 73.59 73.59 73.59 73.59 0.1K
09:53 73.63 73.64 73.62 73.64 5.8K
09:54 73.64 73.64 73.62 73.62 12.1K
09:55 73.63 73.67 73.63 73.63 2.0K
09:56 73.63 73.63 73.63 73.63 0.5K
09:57 73.63 73.63 73.55 73.61 4.3K
09:58 73.61 73.71 73.61 73.71 7.6K
09:59 73.70 73.70 73.66 73.69 6.0K
10:00 73.69 73.81 73.69 73.80 2.5K
10:01 73.82 73.86 73.82 73.86 0.8K
10:02 73.89 73.89 73.89 73.89 1.8K
10:03 73.89 73.89 73.89 73.89 9.4K
10:04 73.83 73.92 73.83 73.85 4.7K
10:05 73.85 73.87 73.85 73.87 2.6K
10:06 73.90 73.90 73.87 73.87 1.0K
10:07 73.90 73.90 73.84 73.84 3.0K
10:08 73.92 73.96 73.92 73.96 1.5K
10:09 73.96 73.96 73.93 73.94 1.5K
10:10 73.95 73.98 73.95 73.95 1.3K
10:11 73.95 74.04 73.95 73.96 7.6K
10:12 73.94 74.01 73.94 74.01 1.8K
10:13 74.01 74.03 73.99 74.02 1.8K
10:14 74.02 74.02 74.00 74.00 1.3K
10:15 74.00 74.02 73.96 73.99 6.0K
10:16 74.02 74.04 74.02 74.04 1.0K
10:17 74.01 74.01 73.97 73.97 3.1K
10:18 73.96 74.03 73.96 74.03 4.1K
10:19 74.03 74.05 74.03 74.05 1.7K
10:20 74.04 74.06 74.01 74.01 7.3K
10:23 74.09 74.10 74.03 74.03 2.8K
10:25 73.99 73.99 73.99 73.99 2.2K
10:26 73.96 73.96 73.96 73.96 0.5K
10:27 73.99 73.99 73.99 73.99 0.2K
10:28 73.96 73.96 73.95 73.95 1.7K
10:29 73.94 73.94 73.94 73.94 0.8K
10:30 73.97 73.97 73.93 73.94 4.2K
10:32 73.95 73.95 73.95 73.95 0.5K
10:35 73.97 73.97 73.97 73.97 2.5K
10:38 73.90 73.90 73.90 73.90 1.1K
10:40 73.98 73.98 73.97 73.97 1.8K
10:41 73.96 73.96 73.95 73.94 1.2K
10:43 73.90 73.91 73.90 73.91 1.1K
10:44 73.92 73.92 73.88 73.88 2.3K
10:45 73.99 73.99 73.98 73.97 0.8K
10:46 73.97 73.97 73.97 73.97 1.6K
10:47 73.93 73.93 73.93 73.93 0.4K
10:48 73.93 73.96 73.93 73.94 3.7K
10:49 73.97 73.97 73.96 73.96 0.9K
10:50 73.96 73.98 73.93 73.93 1.6K
10:51 73.91 73.91 73.88 73.88 1.6K
10:52 73.88 73.91 73.88 73.91 2.6K
10:55 73.88 73.88 73.88 73.88 0.7K
10:56 73.89 73.89 73.87 73.89 0.9K
10:57 73.83 73.85 73.83 73.85 1.1K
10:58 73.85 73.85 73.78 73.78 3.3K
10:59 73.77 73.77 73.77 73.77 1.4K
11:01 73.80 73.80 73.80 73.80 0.9K
11:02 73.79 73.86 73.79 73.86 1.8K
11:03 73.83 73.83 73.83 73.83 0.7K
11:04 73.85 73.85 73.85 73.85 1.1K
11:05 73.81 73.81 73.81 73.81 1.2K
11:06 73.81 73.81 73.81 73.81 0.7K
11:07 73.85 73.86 73.84 73.86 1.1K
11:09 73.82 73.82 73.78 73.78 2.3K
11:10 73.81 73.82 73.81 73.82 1.1K
11:11 73.81 73.83 73.80 73.82 1.1K
11:12 73.82 73.82 73.80 73.80 1.4K
11:13 73.78 73.80 73.78 73.80 0.7K
11:14 73.80 73.80 73.79 73.79 4.9K
11:16 73.81 73.81 73.79 73.79 2.8K
11:17 73.79 73.80 73.79 73.80 1.1K
11:18 73.80 73.80 73.79 73.79 1.9K
11:19 73.79 73.79 73.79 73.79 1.9K
11:20 73.77 73.77 73.77 73.77 1.1K
11:21 73.74 73.74 73.66 73.66 2.6K
11:22 73.60 73.60 73.60 73.60 1.3K
11:23 73.63 73.66 73.63 73.66 1.6K
11:24 73.66 73.66 73.63 73.63 2.2K
11:25 73.62 73.63 73.62 73.63 2.0K
11:26 73.59 73.59 73.57 73.58 2.3K
11:27 73.56 73.56 73.56 73.56 0.5K
11:28 73.56 73.56 73.56 73.56 0.7K
11:29 73.56 73.56 73.56 73.56 1.0K
11:30 73.54 73.54 73.54 73.54 0.2K
11:31 73.56 73.56 73.54 73.54 1.6K
11:32 73.54 73.54 73.51 73.51 1.2K
11:33 73.50 73.55 73.50 73.50 12.3K
11:34 73.51 73.51 73.51 73.51 0.6K
11:35 73.51 73.51 73.51 73.51 0.4K
11:36 73.50 73.50 73.49 73.49 1.9K
11:37 73.51 73.51 73.51 73.51 5.9K
11:38 73.53 73.56 73.53 73.56 2.4K
11:39 73.56 73.56 73.55 73.56 2.2K
11:40 73.55 73.55 73.55 73.55 0.3K
11:41 73.55 73.55 73.53 73.53 2.4K
11:42 73.51 73.56 73.51 73.55 3.0K
11:43 73.56 73.56 73.52 73.52 3.9K
11:44 73.52 73.52 73.49 73.49 5.1K
11:45 73.50 73.50 73.50 73.50 0.4K
11:46 73.51 73.51 73.51 73.51 0.8K
11:47 73.51 73.51 73.51 73.51 0.2K
11:48 73.51 73.51 73.36 73.36 17.2K
11:49 73.34 73.34 73.34 73.34 0.3K
11:50 73.35 73.37 73.35 73.37 3.2K
11:51 73.35 73.37 73.34 73.37 3.2K
11:52 73.35 73.35 73.27 73.27 5.9K
11:53 73.30 73.30 73.30 73.30 0.4K
11:54 73.30 73.30 73.30 73.30 2.5K
11:56 73.32 73.32 73.27 73.27 2.7K
11:57 73.27 73.27 73.27 73.27 2.9K
11:58 73.32 73.35 73.32 73.35 1.1K
11:59 73.32 73.34 73.32 73.33 0.8K
12:00 73.31 73.31 73.31 73.31 0.7K
12:01 73.31 73.31 73.28 73.28 2.4K
12:03 73.31 73.31 73.31 73.31 1.2K
12:04 73.34 73.34 73.34 73.33 1.5K
12:05 73.34 73.34 73.34 73.33 0.5K
12:06 73.31 73.31 73.31 73.31 1.4K
12:07 73.31 73.35 73.31 73.35 2.0K
12:08 73.34 73.34 73.34 73.33 0.6K
12:10 73.32 73.34 73.32 73.33 2.7K
12:11 73.33 73.33 73.32 73.33 6.3K
12:12 73.34 73.36 73.34 73.36 2.0K
12:13 73.35 73.35 73.32 73.32 3.5K
12:14 73.32 73.32 73.25 73.25 3.8K
12:15 73.26 73.26 73.26 73.26 1.2K
12:16 73.31 73.31 73.31 73.31 0.6K
12:18 73.31 73.31 73.30 73.31 1.0K
12:19 73.28 73.28 73.28 73.28 1.7K
12:20 73.27 73.27 73.27 73.27 2.1K
12:22 73.26 73.26 73.26 73.26 1.3K
12:23 73.24 73.24 73.24 73.24 1.1K
12:25 73.22 73.22 73.16 73.16 3.0K
12:26 73.13 73.15 73.13 73.15 2.3K
12:27 73.16 73.16 73.16 73.16 1.5K
12:28 73.17 73.17 73.17 73.17 0.3K
12:29 73.16 73.16 73.14 73.15 2.7K
12:30 73.14 73.15 73.13 73.14 1.5K
12:31 73.16 73.16 73.11 73.11 2.3K
12:32 73.11 73.11 73.11 73.11 3.1K
12:33 73.13 73.13 73.10 73.10 3.4K
12:34 73.05 73.05 72.97 72.98 14.5K
12:35 72.93 72.97 72.93 72.97 1.9K
12:36 72.96 72.98 72.90 72.90 4.7K
12:37 72.91 72.91 72.86 72.86 3.6K
12:38 72.91 72.91 72.91 72.91 2.8K
12:40 72.88 72.93 72.88 72.92 3.7K
12:41 72.93 72.93 72.91 72.91 1.0K
12:42 72.91 72.91 72.90 72.90 0.8K
12:43 72.94 72.94 72.94 72.94 2.8K
12:44 72.94 72.94 72.94 72.94 2.5K
12:46 73.02 73.02 73.02 73.02 0.2K
12:47 73.00 73.00 72.97 72.97 30.6K
12:48 72.94 72.97 72.94 72.97 2.4K
12:49 72.97 73.01 72.97 73.00 2.2K
12:50 73.00 73.04 73.00 73.00 2.8K
12:51 72.98 72.98 72.98 72.98 1.3K
12:52 72.94 72.94 72.85 72.85 4.8K
12:55 72.85 72.85 72.82 72.82 5.5K
12:56 72.78 72.78 72.75 72.76 2.4K
12:57 72.75 72.75 72.68 72.68 1.5K
12:58 72.69 72.73 72.69 72.70 6.0K
12:59 72.70 72.70 72.66 72.68 4.6K
13:00 72.69 72.69 72.68 72.69 11.2K
13:01 72.69 72.69 72.68 72.68 26.5K
13:02 72.68 72.83 72.68 72.76 32.1K
13:03 72.87 72.87 72.80 72.80 2.2K
13:04 72.82 72.82 72.82 72.82 1.1K
13:05 72.82 72.82 72.79 72.79 24.3K
13:06 72.92 72.92 72.90 72.90 4.5K
13:07 72.87 72.87 72.87 72.86 0.9K
13:08 72.87 72.90 72.87 72.87 14.0K
13:09 72.85 72.85 72.85 72.85 1.2K
13:10 72.96 72.96 72.95 72.95 1.4K
13:11 72.96 72.96 72.96 72.96 2.4K
13:12 72.97 72.97 72.97 72.97 1.7K
13:13 72.98 72.98 72.98 72.98 1.0K
13:14 73.00 73.01 73.00 73.01 0.7K
13:15 73.00 73.05 73.00 73.02 2.6K
13:16 73.04 73.04 72.99 73.00 2.2K
13:19 72.97 73.02 72.97 73.02 1.1K
13:21 73.05 73.06 73.01 73.01 3.5K
13:22 73.04 73.07 73.04 73.07 1.8K
13:23 73.07 73.08 73.04 73.08 6.3K
13:24 73.10 73.14 73.10 73.14 1.8K
13:25 73.14 73.19 73.14 73.19 22.5K
13:26 73.19 73.27 73.19 73.27 5.7K
13:27 73.27 73.31 73.27 73.31 2.1K
13:28 73.27 73.27 73.26 73.27 3.5K
13:29 73.27 73.28 73.27 73.28 0.8K
13:30 73.29 73.32 73.29 73.32 1.6K
13:31 73.38 73.41 73.38 73.38 2.2K
13:32 73.34 73.34 73.32 73.32 3.8K
13:33 73.33 73.36 73.33 73.36 1.7K
13:34 73.29 73.29 73.29 73.29 0.4K
13:35 73.29 73.30 73.29 73.30 0.6K
13:36 73.29 73.32 73.29 73.31 1.5K
13:37 73.34 73.34 73.34 73.34 0.6K
13:39 73.37 73.38 73.37 73.37 8.1K
13:40 73.39 73.39 73.39 73.39 1.1K
13:41 73.34 73.36 73.32 73.36 2.2K
13:42 73.38 73.38 73.35 73.36 2.6K
13:43 73.38 73.38 73.38 73.38 1.1K
13:44 73.35 73.36 73.35 73.36 3.5K
13:45 73.36 73.36 73.36 73.36 3.3K
13:46 73.36 73.39 73.36 73.39 2.8K
13:48 73.39 73.39 73.39 73.39 3.4K
13:50 73.36 73.36 73.33 73.33 1.1K
13:51 73.32 73.32 73.29 73.31 12.4K
13:52 73.32 73.32 73.29 73.30 15.1K
13:53 73.30 73.30 73.23 73.26 14.2K
13:54 73.27 73.27 73.23 73.23 3.3K
13:55 73.23 73.24 73.20 73.21 22.8K
13:56 73.24 73.25 73.22 73.22 5.1K
13:57 73.20 73.24 73.20 73.24 1.5K
13:58 73.17 73.17 73.15 73.15 1.4K
13:59 73.15 73.15 73.11 73.11 1.1K
14:00 73.15 73.15 73.15 73.15 2.2K
14:01 73.09 73.09 73.03 73.03 1.6K
14:02 73.04 73.04 73.03 73.03 0.9K
14:03 73.04 73.05 73.03 73.04 8.9K
14:04 73.04 73.08 73.04 73.08 6.2K
14:05 73.11 73.13 73.08 73.08 5.4K
14:06 73.08 73.17 73.08 73.17 14.6K
14:07 73.15 73.15 73.14 73.14 1.7K
14:08 73.15 73.19 73.15 73.19 1.2K
14:09 73.18 73.21 73.18 73.21 3.0K
14:11 73.24 73.24 73.24 73.24 1.2K
14:14 73.25 73.25 73.25 73.25 0.3K
14:15 73.24 73.24 73.24 73.24 1.9K
14:17 73.22 73.22 73.22 73.22 0.8K
14:18 73.23 73.24 73.23 73.23 0.9K
14:19 73.25 73.31 73.25 73.30 2.7K
14:20 73.30 73.32 73.30 73.30 2.8K
14:21 73.33 73.38 73.33 73.38 2.3K
14:22 73.40 73.40 73.39 73.39 2.6K
14:23 73.37 73.41 73.37 73.41 1.0K
14:24 73.41 73.41 73.41 73.41 0.5K
14:25 73.41 73.41 73.31 73.33 4.1K
14:26 73.33 73.33 73.33 73.33 13.8K
14:27 73.22 73.24 73.22 73.24 1.4K
14:28 73.24 73.27 73.24 73.27 0.5K
14:29 73.26 73.26 73.26 73.26 0.7K
14:30 73.27 73.27 73.25 73.25 3.3K
14:32 73.27 73.27 73.27 73.27 1.5K
14:33 73.27 73.27 73.23 73.24 2.6K
14:34 73.24 73.26 73.22 73.26 2.8K
14:35 73.23 73.23 73.23 73.23 1.7K
14:36 73.22 73.22 73.22 73.22 3.4K
14:38 73.28 73.28 73.28 73.28 1.3K
14:40 73.29 73.29 73.29 73.29 2.3K
14:41 73.27 73.27 73.27 73.27 2.2K
14:42 73.28 73.28 73.28 73.28 0.7K
14:44 73.30 73.30 73.26 73.26 1.7K
14:45 73.28 73.28 73.23 73.23 2.3K
14:47 73.25 73.25 73.25 73.25 0.7K
14:48 73.25 73.25 73.25 73.25 2.0K
14:49 73.26 73.26 73.26 73.26 0.4K
14:50 73.26 73.27 73.26 73.27 1.4K
14:51 73.25 73.25 73.25 73.25 1.1K
14:52 73.27 73.27 73.27 73.27 0.2K
14:53 73.25 73.26 73.24 73.24 2.5K
14:54 73.22 73.23 73.22 73.23 2.5K
14:58 73.30 73.30 73.30 73.30 1.7K
14:59 73.30 73.36 73.30 73.36 13.6K
15:00 73.39 73.47 73.39 73.47 2.4K
15:01 73.50 73.51 73.48 73.49 4.8K
15:03 73.50 73.50 73.47 73.47 1.2K
15:04 73.50 73.51 73.50 73.51 1.9K
15:05 73.50 73.50 73.50 73.50 0.2K
15:06 73.47 73.47 73.47 73.47 2.6K
15:07 73.48 73.48 73.48 73.47 0.3K
15:08 73.48 73.48 73.46 73.46 0.6K
15:09 73.48 73.48 73.44 73.44 3.2K
15:10 73.44 73.44 73.44 73.44 1.9K
15:11 73.50 73.50 73.49 73.49 1.7K
15:13 73.48 73.50 73.48 73.49 2.7K
15:14 73.47 73.47 73.46 73.47 2.0K
15:15 73.49 73.50 73.49 73.49 2.2K
15:16 73.49 73.49 73.49 73.49 0.8K
15:17 73.48 73.50 73.48 73.49 2.6K
15:18 73.48 73.48 73.48 73.47 0.5K
15:19 73.48 73.48 73.46 73.46 2.0K
15:20 73.47 73.47 73.44 73.44 2.0K
15:21 73.46 73.46 73.45 73.44 0.6K
15:22 73.44 73.47 73.44 73.47 3.5K
15:23 73.50 73.53 73.50 73.53 3.6K
15:24 73.52 73.56 73.52 73.56 2.2K
15:25 73.55 73.57 73.54 73.57 3.3K
15:26 73.60 73.60 73.58 73.60 4.1K
15:27 73.58 73.58 73.57 73.57 3.2K
15:28 73.55 73.56 73.54 73.55 7.5K
15:29 73.55 73.56 73.54 73.56 2.6K
15:30 73.56 73.56 73.54 73.54 3.8K
15:31 73.55 73.55 73.55 73.55 0.7K
15:32 73.55 73.55 73.55 73.55 3.3K
15:33 73.56 73.56 73.54 73.54 2.6K
15:34 73.53 73.54 73.53 73.53 1.2K
15:35 73.53 73.55 73.53 73.54 1.5K
15:36 73.54 73.54 73.53 73.53 3.3K
15:37 73.53 73.53 73.48 73.49 7.5K
15:38 73.49 73.50 73.49 73.50 3.9K
15:39 73.53 73.53 73.51 73.51 2.4K
15:40 73.52 73.52 73.48 73.48 2.9K
15:41 73.48 73.48 73.48 73.48 2.9K
15:42 73.51 73.51 73.49 73.51 4.1K
15:43 73.50 73.52 73.50 73.51 3.1K
15:44 73.50 73.50 73.50 73.50 2.3K
15:45 73.53 73.56 73.53 73.55 4.1K
15:46 73.56 73.56 73.54 73.54 7.2K
15:47 73.60 73.67 73.58 73.65 6.9K
15:48 73.67 73.70 73.67 73.70 3.3K
15:49 73.70 73.72 73.67 73.69 14.3K
15:50 73.68 73.75 73.67 73.75 11.9K
15:51 73.74 73.75 73.73 73.74 12.3K
15:52 73.74 73.76 73.71 73.71 8.8K
15:53 73.71 73.73 73.69 73.70 18.7K
15:54 73.73 73.73 73.66 73.66 10.2K
15:55 73.66 73.78 73.66 73.78 31.0K
15:56 73.82 73.84 73.82 73.82 27.4K
15:57 73.82 73.91 73.82 73.88 31.0K
15:58 73.88 73.91 73.83 73.83 61.0K
15:59 73.83 73.83 73.74 73.76 386.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし