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 74.32 74.32 74.21 74.21 11.7K
09:31 73.87 73.87 73.63 73.63 3.6K
09:32 73.66 73.66 73.38 73.38 1.3K
09:33 73.55 73.57 73.55 73.57 8.3K
09:34 73.57 73.57 73.57 73.57 1.4K
09:37 73.50 73.59 73.50 73.52 5.6K
09:38 73.56 73.56 73.46 73.46 1.7K
09:39 73.67 73.67 73.66 73.66 1.4K
09:40 73.72 73.75 73.72 73.75 1.0K
09:41 73.75 73.75 73.67 73.75 0.8K
09:42 73.67 73.67 73.67 73.67 0.5K
09:43 73.67 73.67 73.67 73.67 1.9K
09:44 73.64 73.64 73.62 73.62 1.7K
09:45 73.68 73.68 73.68 73.68 3.1K
09:48 73.67 73.71 73.67 73.71 1.2K
09:49 73.73 73.73 73.70 73.70 1.6K
09:50 73.68 73.68 73.59 73.65 2.0K
09:51 73.65 73.65 73.65 73.65 0.2K
09:52 73.71 73.75 73.71 73.75 0.9K
09:53 73.75 73.75 73.75 73.75 1.0K
09:54 73.63 73.63 73.63 73.63 1.2K
09:55 73.63 73.68 73.63 73.68 1.8K
09:56 73.68 73.74 73.66 73.74 5.3K
09:57 73.76 73.76 73.76 73.76 0.5K
09:59 73.66 73.68 73.66 73.68 1.6K
10:01 73.60 73.60 73.53 73.53 1.7K
10:02 73.56 73.56 73.52 73.52 1.4K
10:03 73.57 73.57 73.57 73.56 1.5K
10:04 73.68 73.68 73.68 73.68 1.4K
10:05 73.69 73.69 73.69 73.69 0.9K
10:06 73.70 73.70 73.64 73.64 1.5K
10:07 73.63 73.66 73.60 73.64 2.2K
10:08 73.58 73.63 73.58 73.63 2.9K
10:09 73.69 73.72 73.68 73.72 2.8K
10:10 73.68 73.68 73.66 73.68 0.8K
10:11 73.67 73.73 73.67 73.73 2.3K
10:12 73.74 73.74 73.70 73.70 1.5K
10:13 73.69 73.79 73.69 73.79 1.4K
10:14 73.82 73.82 73.82 73.82 0.2K
10:15 73.82 73.82 73.82 73.82 1.9K
10:16 73.89 73.89 73.89 73.89 0.9K
10:17 73.88 73.90 73.88 73.89 2.5K
10:18 73.96 74.01 73.93 73.93 9.6K
10:19 73.94 73.94 73.90 73.90 1.6K
10:20 73.91 73.94 73.91 73.94 2.1K
10:21 73.90 73.94 73.90 73.93 4.9K
10:22 73.98 73.98 73.94 73.94 1.7K
10:23 73.97 73.97 73.93 73.93 1.5K
10:24 73.96 73.96 73.92 73.92 0.8K
10:25 73.91 73.94 73.91 73.93 2.4K
10:26 73.94 73.94 73.94 73.94 0.7K
10:27 73.97 73.97 73.97 73.97 3.3K
10:28 73.98 74.01 73.96 73.96 4.2K
10:29 73.99 74.01 73.99 74.01 1.1K
10:30 74.05 74.08 74.00 74.00 3.6K
10:31 73.98 73.98 73.98 73.98 0.9K
10:32 74.00 74.00 74.00 74.00 0.8K
10:33 73.93 73.93 73.91 73.91 1.9K
10:34 73.93 73.94 73.93 73.94 1.5K
10:35 73.94 73.95 73.94 73.95 1.3K
10:36 73.96 74.00 73.96 74.00 2.2K
10:37 74.00 74.00 74.00 74.00 0.7K
10:38 73.97 73.97 73.97 73.97 1.2K
10:39 73.97 73.97 73.94 73.95 1.3K
10:40 73.95 73.95 73.89 73.89 0.9K
10:41 73.90 73.91 73.90 73.91 1.1K
10:42 73.95 73.97 73.93 73.97 1.5K
10:43 73.95 73.95 73.95 73.95 0.8K
10:44 73.95 73.95 73.95 73.95 0.2K
10:45 73.96 73.96 73.96 73.96 0.5K
10:46 73.95 73.96 73.95 73.96 0.7K
10:47 73.95 73.95 73.95 73.95 0.6K
10:48 73.95 73.95 73.95 73.95 0.6K
10:49 73.95 73.98 73.95 73.98 3.0K
10:50 73.98 73.98 73.98 73.97 0.6K
10:51 73.96 73.96 73.94 73.96 3.6K
10:52 73.95 73.97 73.95 73.96 2.8K
10:53 73.98 74.03 73.98 74.01 1.5K
10:55 73.99 73.99 73.99 73.99 1.0K
10:56 73.99 73.99 73.98 73.99 1.0K
10:57 73.99 74.05 73.99 74.03 2.2K
10:59 74.03 74.06 74.03 74.04 1.5K
11:00 74.02 74.03 73.99 73.99 3.3K
11:01 73.90 73.98 73.90 73.98 2.0K
11:02 73.98 73.99 73.98 73.99 2.1K
11:03 73.99 73.99 73.98 73.98 0.7K
11:04 73.99 74.11 73.99 74.11 5.2K
11:08 74.14 74.18 74.14 74.18 1.4K
11:09 74.18 74.18 74.18 74.18 0.7K
11:10 74.18 74.19 74.16 74.16 1.6K
11:11 74.17 74.17 74.11 74.11 1.9K
11:12 74.15 74.15 74.15 74.15 0.5K
11:13 74.15 74.15 74.15 74.15 0.4K
11:14 74.16 74.16 74.15 74.15 0.5K
11:15 74.12 74.13 74.12 74.13 0.9K
11:16 74.13 74.13 74.13 74.13 1.2K
11:17 74.13 74.13 74.10 74.10 0.9K
11:18 74.10 74.10 74.07 74.07 2.1K
11:19 74.03 74.06 74.03 74.03 0.7K
11:20 74.05 74.05 74.05 74.05 1.7K
11:21 74.03 74.03 73.99 73.99 6.9K
11:22 73.99 73.99 73.94 73.94 9.8K
11:23 73.97 73.97 73.97 73.97 2.8K
11:24 74.00 74.05 73.94 74.05 6.0K
11:25 74.01 74.01 74.00 74.00 1.7K
11:26 73.96 73.96 73.96 73.96 0.4K
11:27 73.96 73.96 73.95 73.95 1.2K
11:28 73.91 73.93 73.91 73.93 2.1K
11:29 73.95 73.95 73.95 73.94 0.6K
11:31 73.94 73.96 73.94 73.94 0.4K
11:32 73.94 73.94 73.86 73.86 3.1K
11:33 73.86 73.90 73.86 73.90 2.6K
11:34 73.89 73.89 73.85 73.85 5.1K
11:35 73.85 73.86 73.85 73.86 0.6K
11:36 73.88 73.89 73.88 73.89 1.7K
11:37 73.90 73.90 73.90 73.90 1.1K
11:38 73.90 73.90 73.90 73.90 0.8K
11:39 73.89 73.89 73.87 73.87 2.2K
11:40 73.83 73.83 73.83 73.83 1.3K
11:41 73.81 73.83 73.81 73.82 2.3K
11:42 73.82 73.82 73.81 73.81 0.7K
11:44 73.88 73.88 73.88 73.88 1.4K
11:46 73.88 73.88 73.88 73.88 0.6K
11:47 73.88 73.93 73.88 73.93 1.9K
11:49 73.90 73.90 73.90 73.90 0.5K
11:50 73.90 73.90 73.90 73.90 0.4K
11:51 73.90 73.90 73.90 73.90 0.5K
11:52 73.86 73.86 73.83 73.83 2.1K
11:53 73.85 73.85 73.85 73.85 0.5K
11:54 73.81 73.85 73.81 73.82 0.7K
11:55 73.85 73.85 73.85 73.85 0.6K
11:56 73.81 73.81 73.79 73.79 1.7K
11:57 73.79 73.79 73.79 73.79 0.3K
11:58 73.76 73.79 73.76 73.79 0.6K
11:59 73.79 73.80 73.76 73.78 1.4K
12:00 73.78 73.82 73.78 73.82 1.2K
12:01 73.76 73.76 73.75 73.75 1.0K
12:02 73.78 73.78 73.78 73.78 1.2K
12:03 73.77 73.77 73.75 73.75 2.4K
12:04 73.74 73.81 73.72 73.81 3.7K
12:05 73.81 73.81 73.81 73.81 0.4K
12:06 73.79 73.81 73.79 73.81 1.4K
12:07 73.81 73.81 73.81 73.81 0.4K
12:08 73.81 73.81 73.78 73.78 1.6K
12:09 73.78 73.80 73.78 73.80 3.2K
12:11 73.81 73.82 73.81 73.82 1.4K
12:12 73.80 73.80 73.78 73.78 1.0K
12:13 73.80 73.81 73.80 73.81 2.0K
12:14 73.81 73.81 73.81 73.81 0.1K
12:15 73.81 73.81 73.79 73.79 0.6K
12:16 73.80 73.83 73.80 73.81 1.6K
12:17 73.82 73.82 73.80 73.80 1.3K
12:18 73.81 73.81 73.79 73.79 1.2K
12:19 73.78 73.78 73.64 73.64 1.9K
12:20 73.68 73.68 73.67 73.67 0.4K
12:21 73.65 73.65 73.65 73.65 0.4K
12:22 73.67 73.67 73.67 73.67 1.1K
12:23 73.66 73.66 73.66 73.66 0.2K
12:24 73.64 73.64 73.64 73.64 1.3K
12:25 73.65 73.65 73.65 73.65 0.3K
12:26 73.63 73.65 73.63 73.65 2.6K
12:27 73.65 73.65 73.65 73.65 0.2K
12:28 73.64 73.66 73.64 73.66 0.6K
12:29 73.62 73.62 73.62 73.62 1.8K
12:30 73.58 73.61 73.58 73.61 1.7K
12:31 73.61 73.61 73.61 73.61 0.3K
12:32 73.65 73.65 73.63 73.63 2.4K
12:35 73.62 73.64 73.62 73.64 2.5K
12:36 73.67 73.69 73.66 73.68 1.4K
12:37 73.66 73.71 73.66 73.71 2.6K
12:38 73.74 73.74 73.74 73.74 1.4K
12:39 73.72 73.72 73.72 73.72 0.8K
12:40 73.74 73.74 73.74 73.74 1.4K
12:41 73.74 73.74 73.74 73.74 0.4K
12:42 73.78 73.78 73.78 73.78 1.7K
12:43 73.79 73.79 73.79 73.79 0.6K
12:44 73.81 73.83 73.78 73.79 1.2K
12:45 73.79 73.79 73.79 73.79 2.0K
12:46 73.79 73.79 73.79 73.79 0.4K
12:47 73.79 73.82 73.79 73.82 3.2K
12:48 73.82 73.84 73.80 73.84 1.2K
12:49 73.81 73.83 73.81 73.83 0.5K
12:50 73.82 73.82 73.82 73.81 0.9K
12:51 73.82 73.84 73.82 73.84 1.8K
12:52 73.82 73.82 73.82 73.82 0.3K
12:53 73.82 73.82 73.79 73.82 2.2K
12:54 73.80 73.82 73.80 73.82 0.4K
12:55 73.82 73.82 73.82 73.82 0.2K
12:56 73.79 73.79 73.78 73.78 0.9K
12:57 73.83 73.83 73.77 73.77 3.1K
12:58 73.73 73.73 73.73 73.73 0.9K
13:00 73.72 73.74 73.72 73.74 4.0K
13:01 73.74 73.78 73.74 73.78 4.4K
13:02 73.76 73.82 73.76 73.78 11.7K
13:03 73.78 73.79 73.78 73.79 3.7K
13:04 73.79 73.79 73.79 73.79 0.3K
13:05 73.74 73.74 73.73 73.72 2.7K
13:06 73.72 73.72 73.72 73.72 0.5K
13:07 73.71 73.72 73.71 73.72 0.4K
13:08 73.69 73.72 73.69 73.72 1.4K
13:09 73.69 73.74 73.69 73.72 0.9K
13:10 73.72 73.72 73.70 73.72 2.2K
13:11 73.72 73.72 73.72 73.72 0.3K
13:12 73.72 73.74 73.70 73.70 0.6K
13:13 73.72 73.76 73.72 73.75 5.4K
13:14 73.75 73.75 73.73 73.72 8.3K
13:15 73.71 73.71 73.71 73.71 1.4K
13:16 73.68 73.68 73.64 73.64 6.0K
13:17 73.63 73.63 73.63 73.63 0.2K
13:18 73.65 73.67 73.65 73.65 4.8K
13:19 73.70 73.70 73.69 73.69 2.1K
13:20 73.69 73.70 73.69 73.70 1.6K
13:21 73.69 73.69 73.67 73.69 5.7K
13:22 73.69 73.72 73.69 73.72 5.4K
13:23 73.73 73.74 73.73 73.72 2.8K
13:24 73.73 73.73 73.73 73.72 0.2K
13:25 73.73 73.74 73.73 73.74 2.0K
13:26 73.77 73.79 73.77 73.78 2.8K
13:27 73.78 73.79 73.78 73.79 3.3K
13:28 73.76 73.77 73.74 73.77 5.2K
13:29 73.78 73.78 73.76 73.76 5.4K
13:30 73.74 73.79 73.74 73.74 4.1K
13:31 73.77 73.77 73.73 73.75 1.5K
13:32 73.74 73.74 73.74 73.74 0.3K
13:33 73.74 73.74 73.74 73.74 0.8K
13:34 73.74 73.77 73.74 73.77 5.0K
13:35 73.77 73.79 73.77 73.79 0.6K
13:36 73.75 73.79 73.75 73.79 1.9K
13:37 73.79 73.79 73.78 73.78 1.1K
13:38 73.79 73.79 73.77 73.77 1.0K
13:39 73.78 73.80 73.78 73.78 4.0K
13:40 73.80 73.80 73.78 73.80 1.7K
13:41 73.79 73.81 73.79 73.81 2.8K
13:42 73.81 73.81 73.81 73.81 0.4K
13:43 73.82 73.83 73.82 73.83 1.0K
13:44 73.83 73.83 73.78 73.79 6.1K
13:45 73.80 73.80 73.80 73.80 0.3K
13:46 73.80 73.84 73.80 73.83 4.3K
13:47 73.84 73.89 73.84 73.89 2.5K
13:48 73.86 73.86 73.86 73.86 1.4K
13:49 73.88 73.88 73.88 73.88 0.4K
13:50 73.87 73.88 73.83 73.83 2.3K
13:51 73.79 73.81 73.79 73.81 1.5K
13:52 73.74 73.77 73.74 73.77 3.7K
13:53 73.77 73.77 73.77 73.77 0.5K
13:54 73.78 73.78 73.78 73.78 0.5K
13:55 73.75 73.75 73.69 73.74 6.9K
13:56 73.68 73.68 73.64 73.64 2.0K
13:57 73.56 73.59 73.51 73.57 5.7K
13:58 73.58 73.58 73.58 73.58 1.9K
13:59 73.63 73.69 73.63 73.63 0.8K
14:00 73.66 73.66 73.64 73.64 1.8K
14:01 73.66 73.66 73.65 73.65 0.4K
14:02 73.65 73.68 73.63 73.68 2.0K
14:03 73.65 73.65 73.65 73.65 0.9K
14:04 73.65 73.68 73.65 73.68 2.2K
14:05 73.67 73.71 73.67 73.69 3.6K
14:06 73.70 73.71 73.69 73.69 3.1K
14:07 73.69 73.69 73.68 73.68 0.8K
14:08 73.70 73.71 73.68 73.71 1.3K
14:09 73.70 73.71 73.68 73.71 1.1K
14:10 73.70 73.71 73.68 73.71 1.6K
14:11 73.69 73.69 73.68 73.68 1.8K
14:12 73.71 73.72 73.71 73.71 3.7K
14:13 73.70 73.71 73.69 73.69 1.7K
14:14 73.71 73.71 73.69 73.71 1.1K
14:15 73.67 73.67 73.50 73.50 6.1K
14:16 73.51 73.52 73.44 73.44 4.1K
14:17 73.44 73.44 73.36 73.42 12.4K
14:18 73.43 73.43 73.35 73.36 4.2K
14:19 73.36 73.49 73.36 73.44 18.1K
14:20 73.45 73.47 73.43 73.44 4.1K
14:21 73.47 73.47 73.41 73.41 13.3K
14:22 73.40 73.43 73.38 73.43 2.3K
14:23 73.40 73.41 73.39 73.39 4.3K
14:24 73.38 73.45 73.38 73.39 3.8K
14:25 73.39 73.42 73.38 73.40 4.0K
14:26 73.40 73.43 73.39 73.39 3.4K
14:27 73.44 73.44 73.38 73.38 4.8K
14:28 73.42 73.42 73.38 73.38 3.1K
14:29 73.38 73.41 73.36 73.36 2.8K
14:30 73.41 73.41 73.38 73.39 6.9K
14:31 73.45 73.46 73.39 73.42 9.1K
14:32 73.40 73.42 73.38 73.39 3.8K
14:33 73.37 73.40 73.37 73.40 4.4K
14:34 73.42 73.43 73.40 73.40 2.4K
14:35 73.39 73.41 73.38 73.38 3.6K
14:36 73.37 73.39 73.35 73.35 2.8K
14:37 73.35 73.41 73.35 73.41 3.6K
14:38 73.39 73.43 73.38 73.43 8.3K
14:39 73.42 73.43 73.39 73.39 4.3K
14:40 73.40 73.43 73.38 73.38 4.4K
14:41 73.37 73.38 73.37 73.37 2.4K
14:42 73.37 73.44 73.37 73.41 3.9K
14:43 73.38 73.44 73.38 73.42 4.4K
14:44 73.45 73.45 73.41 73.41 4.4K
14:45 73.41 73.48 73.41 73.48 6.4K
14:46 73.48 73.48 73.46 73.46 5.9K
14:47 73.45 73.46 73.42 73.43 6.4K
14:48 73.43 73.44 73.42 73.42 4.7K
14:49 73.42 73.45 73.42 73.45 3.2K
14:50 73.43 73.46 73.43 73.43 6.2K
14:51 73.46 73.50 73.43 73.50 14.8K
14:52 73.50 73.51 73.48 73.49 3.6K
14:53 73.46 73.48 73.43 73.43 3.7K
14:54 73.46 73.47 73.44 73.44 3.5K
14:55 73.44 73.47 73.44 73.44 4.1K
14:56 73.48 73.49 73.46 73.47 4.8K
14:57 73.45 73.52 73.45 73.48 6.3K
14:58 73.48 73.50 73.47 73.47 4.0K
14:59 73.46 73.47 73.45 73.45 12.9K
15:00 73.46 73.49 73.45 73.49 5.3K
15:01 73.47 73.49 73.47 73.48 4.8K
15:02 73.50 73.50 73.47 73.48 2.6K
15:03 73.50 73.54 73.50 73.52 6.1K
15:04 73.50 73.50 73.49 73.49 3.7K
15:05 73.54 73.54 73.51 73.51 6.0K
15:06 73.56 73.56 73.53 73.54 12.1K
15:07 73.53 73.57 73.52 73.52 3.2K
15:08 73.55 73.57 73.55 73.55 5.0K
15:09 73.56 73.56 73.52 73.52 3.8K
15:10 73.51 73.52 73.49 73.51 5.3K
15:11 73.52 73.55 73.51 73.55 12.1K
15:12 73.56 73.57 73.55 73.55 12.1K
15:13 73.55 73.58 73.55 73.56 9.1K
15:14 73.56 73.58 73.55 73.58 3.5K
15:15 73.56 73.56 73.54 73.54 3.3K
15:16 73.56 73.60 73.56 73.58 8.5K
15:17 73.60 73.61 73.58 73.61 5.2K
15:18 73.59 73.60 73.58 73.58 3.7K
15:19 73.57 73.61 73.57 73.59 3.5K
15:20 73.56 73.63 73.56 73.63 13.7K
15:21 73.65 73.65 73.62 73.64 3.9K
15:22 73.63 73.63 73.57 73.57 3.4K
15:23 73.58 73.58 73.49 73.50 23.9K
15:24 73.49 73.53 73.49 73.53 6.0K
15:25 73.53 73.57 73.52 73.56 16.4K
15:26 73.57 73.59 73.56 73.59 6.6K
15:27 73.61 73.61 73.57 73.57 8.3K
15:28 73.57 73.61 73.57 73.61 6.9K
15:29 73.60 73.61 73.54 73.54 5.6K
15:30 73.53 73.53 73.50 73.53 5.1K
15:31 73.53 73.60 73.53 73.57 11.4K
15:32 73.60 73.60 73.57 73.57 3.7K
15:33 73.58 73.62 73.57 73.62 17.7K
15:34 73.62 73.63 73.60 73.60 11.7K
15:35 73.62 73.63 73.60 73.63 5.7K
15:36 73.60 73.60 73.56 73.56 5.2K
15:37 73.54 73.55 73.51 73.54 10.4K
15:38 73.55 73.55 73.45 73.45 7.1K
15:39 73.48 73.50 73.45 73.45 5.3K
15:40 73.48 73.51 73.46 73.48 13.1K
15:41 73.49 73.52 73.49 73.51 8.1K
15:42 73.51 73.52 73.49 73.52 5.4K
15:43 73.53 73.54 73.52 73.54 10.9K
15:44 73.53 73.53 73.49 73.49 8.6K
15:45 73.48 73.50 73.47 73.47 11.1K
15:46 73.47 73.48 73.45 73.45 8.3K
15:47 73.45 73.53 73.45 73.53 13.3K
15:48 73.52 73.53 73.51 73.53 8.4K
15:49 73.55 73.56 73.48 73.48 13.8K
15:50 73.47 73.54 73.45 73.54 22.9K
15:51 73.54 73.57 73.52 73.57 13.0K
15:52 73.57 73.63 73.57 73.63 24.2K
15:53 73.65 73.68 73.65 73.67 28.4K
15:54 73.66 73.66 73.62 73.63 21.8K
15:55 73.67 73.68 73.66 73.66 41.9K
15:56 73.65 73.66 73.61 73.66 37.0K
15:57 73.66 73.66 73.58 73.65 48.4K
15:58 73.65 73.67 73.57 73.57 58.6K
15:59 73.56 73.57 73.53 73.55 1,165.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし