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 73.84 74.18 73.84 73.84 16.6K
09:31 73.58 74.01 73.58 74.01 3.3K
09:32 73.99 73.99 73.79 73.93 0.8K
09:33 73.91 73.91 73.51 73.51 0.9K
09:34 73.90 74.00 73.79 74.00 1.0K
09:35 74.04 74.04 73.89 73.89 1.8K
09:36 73.99 73.99 73.99 73.99 0.2K
09:37 74.02 74.02 74.00 74.00 1.5K
09:38 74.09 74.09 74.09 74.09 0.3K
09:39 74.10 74.10 74.04 74.04 1.9K
09:40 74.03 74.06 74.01 74.06 3.9K
09:41 74.16 74.23 74.16 74.23 3.5K
09:42 74.30 74.30 74.21 74.22 1.8K
09:43 74.07 74.07 74.07 74.07 2.0K
09:44 74.02 74.03 74.02 74.03 1.0K
09:45 74.05 74.05 74.03 74.03 0.5K
09:47 74.01 74.01 74.01 74.01 0.3K
09:48 73.96 73.98 73.96 73.98 1.7K
09:49 73.96 73.98 73.91 73.91 1.5K
09:50 73.91 73.92 73.88 73.88 1.2K
09:51 73.89 73.89 73.89 73.89 1.1K
09:52 73.97 73.97 73.97 73.97 2.0K
09:53 73.97 73.97 73.97 73.97 0.4K
09:54 73.97 73.97 73.97 73.97 0.5K
09:55 73.97 73.97 73.97 73.97 1.0K
09:57 74.07 74.07 74.07 74.07 1.8K
09:58 74.02 74.02 73.95 73.95 1.6K
09:59 73.85 73.90 73.85 73.88 2.2K
10:00 73.89 73.91 73.87 73.87 2.4K
10:01 73.86 73.90 73.84 73.83 2.2K
10:02 73.89 73.89 73.77 73.77 1.2K
10:03 73.73 73.78 73.68 73.78 1.8K
10:04 73.71 73.79 73.71 73.76 2.7K
10:05 73.76 73.76 73.66 73.66 1.9K
10:06 73.70 73.75 73.70 73.75 1.9K
10:07 73.62 73.62 73.62 73.62 0.9K
10:08 73.59 73.69 73.59 73.69 0.7K
10:09 73.64 73.69 73.64 73.69 2.1K
10:12 73.66 73.66 73.62 73.61 2.2K
10:13 73.62 73.62 73.62 73.61 0.4K
10:14 73.64 73.65 73.64 73.65 1.5K
10:15 73.67 73.67 73.67 73.67 1.1K
10:16 73.68 73.69 73.68 73.69 0.9K
10:17 73.77 73.92 73.77 73.92 5.5K
10:18 73.89 73.94 73.89 73.94 0.5K
10:19 73.90 73.90 73.90 73.90 0.5K
10:20 73.94 73.94 73.94 73.94 0.7K
10:21 73.89 73.91 73.89 73.91 1.3K
10:23 73.85 73.87 73.83 73.83 3.6K
10:24 73.84 73.84 73.77 73.80 2.6K
10:25 73.79 73.79 73.73 73.73 1.9K
10:26 73.74 73.74 73.74 73.74 1.4K
10:27 73.74 73.74 73.73 73.73 1.1K
10:28 73.73 73.73 73.68 73.70 1.9K
10:29 73.69 73.69 73.67 73.67 2.1K
10:30 73.67 73.67 73.61 73.63 2.7K
10:31 73.60 73.60 73.59 73.59 2.1K
10:32 73.51 73.55 73.51 73.55 1.2K
10:33 73.55 73.59 73.55 73.59 4.2K
10:34 73.59 73.59 73.59 73.59 0.7K
10:35 73.59 73.59 73.49 73.49 3.0K
10:36 73.47 73.47 73.47 73.47 0.4K
10:37 73.47 73.47 73.42 73.42 0.7K
10:38 73.47 73.52 73.47 73.52 1.6K
10:39 73.51 73.51 73.51 73.51 0.6K
10:40 73.53 73.57 73.50 73.57 3.8K
10:41 73.56 73.56 73.56 73.56 0.2K
10:42 73.56 73.56 73.56 73.56 1.5K
10:43 73.58 73.58 73.49 73.49 3.5K
10:44 73.49 73.58 73.49 73.58 2.3K
10:45 73.61 73.61 73.61 73.61 1.4K
10:47 73.66 73.66 73.64 73.64 0.4K
10:48 73.65 73.65 73.65 73.65 1.3K
10:49 73.71 73.71 73.68 73.68 1.8K
10:50 73.71 73.71 73.71 73.71 0.7K
10:51 73.79 73.82 73.79 73.82 1.2K
10:52 73.83 73.83 73.83 73.83 0.9K
10:54 73.79 73.79 73.60 73.60 5.3K
10:55 73.63 73.63 73.61 73.62 1.9K
10:56 73.64 73.64 73.64 73.64 1.1K
10:57 73.65 73.65 73.65 73.65 0.4K
10:58 73.61 73.61 73.59 73.59 1.8K
10:59 73.62 73.64 73.62 73.64 1.1K
11:01 73.61 73.64 73.59 73.59 2.0K
11:02 73.61 73.64 73.61 73.64 2.4K
11:03 73.64 73.73 73.64 73.72 3.7K
11:04 73.75 73.78 73.75 73.78 2.0K
11:05 73.73 73.73 73.71 73.71 1.1K
11:07 73.73 73.74 73.71 73.74 4.6K
11:08 73.75 73.78 73.75 73.78 1.0K
11:09 73.78 73.78 73.78 73.78 0.9K
11:10 73.82 73.82 73.82 73.82 2.0K
11:11 73.86 73.86 73.86 73.86 1.2K
11:12 73.90 73.90 73.86 73.86 0.8K
11:13 73.86 73.86 73.81 73.81 3.3K
11:14 73.65 73.65 73.65 73.65 0.2K
11:15 73.64 73.64 73.59 73.58 1.1K
11:16 73.59 73.59 73.27 73.27 6.9K
11:17 73.26 73.26 73.21 73.23 4.3K
11:18 73.22 73.34 73.22 73.31 3.6K
11:19 73.31 73.31 73.29 73.30 4.6K
11:20 73.32 73.32 73.32 73.32 0.4K
11:21 73.31 73.31 73.31 73.31 2.0K
11:22 73.20 73.20 73.20 73.20 0.9K
11:23 73.24 73.32 73.24 73.32 2.1K
11:24 73.32 73.32 73.27 73.29 1.5K
11:25 73.30 73.30 73.25 73.25 2.0K
11:27 73.27 73.32 73.27 73.32 1.1K
11:28 73.26 73.29 73.26 73.29 1.2K
11:29 73.33 73.33 73.33 73.33 0.9K
11:30 73.36 73.36 73.33 73.35 1.9K
11:31 73.32 73.35 73.32 73.35 0.4K
11:32 73.32 73.32 73.32 73.32 0.8K
11:33 73.28 73.31 73.22 73.31 2.1K
11:34 73.28 73.31 73.27 73.27 1.6K
11:35 73.27 73.27 73.27 73.27 0.1K
11:36 73.26 73.27 73.21 73.27 3.8K
11:37 73.27 73.29 73.27 73.27 1.0K
11:38 73.23 73.24 73.23 73.24 2.6K
11:39 73.38 73.38 73.30 73.30 1.2K
11:40 73.31 73.37 73.31 73.32 1.5K
11:41 73.38 73.38 73.37 73.37 2.1K
11:42 73.47 73.47 73.47 73.47 0.9K
11:43 73.57 73.57 73.57 73.57 0.9K
11:44 73.53 73.53 73.53 73.53 0.5K
11:45 73.57 73.57 73.57 73.57 0.2K
11:46 73.53 73.53 73.53 73.53 1.5K
11:47 73.55 73.55 73.55 73.55 1.3K
11:48 73.46 73.46 73.44 73.44 2.6K
11:49 73.46 73.49 73.46 73.49 3.3K
11:52 73.53 73.53 73.53 73.53 0.9K
11:54 73.52 73.55 73.52 73.55 0.5K
11:55 73.59 73.62 73.59 73.60 5.1K
11:56 73.66 73.66 73.65 73.65 1.0K
11:57 73.70 73.70 73.62 73.62 2.5K
11:58 73.71 73.71 73.71 73.71 1.9K
12:01 73.74 73.79 73.74 73.79 1.4K
12:02 73.68 73.68 73.65 73.65 1.2K
12:03 73.68 73.68 73.68 73.68 1.9K
12:06 73.68 73.72 73.68 73.72 1.0K
12:07 73.66 73.66 73.66 73.66 0.8K
12:08 73.69 73.69 73.66 73.66 1.2K
12:09 73.62 73.65 73.62 73.65 0.8K
12:10 73.63 73.63 73.59 73.60 1.3K
12:11 73.59 73.59 73.57 73.58 0.9K
12:12 73.63 73.63 73.61 73.61 1.2K
12:13 73.57 73.58 73.57 73.58 0.7K
12:14 73.57 73.57 73.53 73.53 1.1K
12:15 73.60 73.60 73.52 73.52 2.3K
12:16 73.52 73.52 73.49 73.49 1.9K
12:17 73.54 73.54 73.54 73.54 1.3K
12:18 73.51 73.51 73.51 73.51 0.9K
12:19 73.54 73.54 73.51 73.51 1.0K
12:20 73.51 73.51 73.51 73.51 1.1K
12:21 73.46 73.46 73.46 73.46 0.9K
12:22 73.49 73.49 73.49 73.49 1.6K
12:24 73.48 73.48 73.48 73.48 0.4K
12:25 73.52 73.52 73.52 73.52 2.1K
12:27 73.53 73.53 73.53 73.53 1.3K
12:28 73.54 73.54 73.54 73.54 0.4K
12:29 73.54 73.54 73.54 73.54 0.5K
12:31 73.59 73.59 73.59 73.59 1.8K
12:32 73.59 73.59 73.58 73.58 0.8K
12:33 73.57 73.60 73.57 73.60 3.9K
12:37 73.63 73.63 73.61 73.63 1.9K
12:38 73.65 73.65 73.63 73.64 1.6K
12:39 73.67 73.67 73.67 73.67 0.7K
12:40 73.65 73.65 73.63 73.64 1.6K
12:42 73.58 73.58 73.58 73.58 1.9K
12:43 73.60 73.60 73.57 73.57 1.1K
12:44 73.57 73.57 73.56 73.56 1.6K
12:46 73.52 73.52 73.52 73.52 1.8K
12:47 73.46 73.52 73.46 73.52 1.4K
12:48 73.57 73.58 73.57 73.58 1.0K
12:49 73.58 73.58 73.58 73.58 0.8K
12:50 73.61 73.63 73.61 73.62 1.2K
12:51 73.64 73.64 73.64 73.64 1.2K
12:52 73.70 73.70 73.70 73.70 0.3K
12:53 73.75 73.75 73.75 73.75 2.6K
12:56 73.74 73.74 73.74 73.74 0.4K
12:57 73.78 73.78 73.78 73.78 0.7K
12:58 73.74 73.75 73.74 73.75 3.8K
12:59 73.75 73.75 73.74 73.74 15.6K
13:00 73.75 73.75 73.75 73.75 0.6K
13:01 73.75 73.75 73.75 73.75 11.4K
13:02 73.75 73.75 73.75 73.75 0.8K
13:03 73.71 73.75 73.71 73.75 1.2K
13:04 73.71 73.71 73.68 73.68 1.3K
13:05 73.68 73.68 73.68 73.68 0.2K
13:06 73.68 73.68 73.67 73.67 1.4K
13:07 73.67 73.67 73.67 73.67 1.7K
13:08 73.68 73.75 73.68 73.75 1.8K
13:09 73.74 73.75 73.74 73.75 2.4K
13:11 73.75 73.81 73.75 73.81 5.6K
13:14 73.86 73.88 73.86 73.88 2.2K
13:15 73.85 73.85 73.85 73.85 1.9K
13:16 73.81 73.86 73.81 73.86 6.5K
13:20 73.84 73.84 73.84 73.84 0.5K
13:21 73.88 73.88 73.88 73.88 2.0K
13:22 73.87 73.91 73.87 73.89 2.3K
13:23 73.87 73.88 73.87 73.88 0.8K
13:24 73.90 73.90 73.86 73.89 2.1K
13:25 73.86 73.87 73.86 73.87 1.2K
13:27 73.83 73.83 73.83 73.83 2.6K
13:29 73.88 73.88 73.88 73.88 1.4K
13:30 73.84 73.84 73.84 73.84 0.3K
13:31 73.84 73.84 73.84 73.84 0.6K
13:32 73.84 73.84 73.84 73.83 0.5K
13:33 73.84 73.88 73.84 73.84 1.6K
13:34 73.77 73.77 73.77 73.77 0.7K
13:35 73.77 73.77 73.75 73.75 2.9K
13:36 73.72 73.73 73.72 73.73 1.4K
13:37 73.77 73.79 73.77 73.79 2.5K
13:39 73.90 73.90 73.90 73.90 0.9K
13:40 73.91 73.91 73.91 73.91 0.3K
13:41 73.91 73.91 73.91 73.91 0.3K
13:42 73.87 73.91 73.87 73.91 0.5K
13:43 73.95 73.97 73.95 73.97 2.7K
13:44 73.97 73.97 73.97 73.97 1.0K
13:45 73.96 73.97 73.96 73.97 2.6K
13:46 74.05 74.05 74.05 74.05 0.7K
13:47 74.01 74.01 74.01 74.01 1.7K
13:48 74.00 74.00 73.95 73.95 3.8K
13:49 74.00 74.00 73.98 73.99 1.7K
13:50 74.04 74.04 74.04 74.04 1.7K
13:51 73.95 73.99 73.95 73.95 1.9K
13:53 73.90 73.96 73.90 73.95 2.2K
13:55 73.90 73.90 73.90 73.90 0.3K
13:56 73.94 73.94 73.92 73.92 1.5K
13:57 73.88 73.92 73.88 73.92 2.0K
13:59 73.93 73.93 73.90 73.90 0.7K
14:00 73.91 73.93 73.91 73.93 1.3K
14:01 73.93 73.95 73.93 73.95 0.6K
14:02 73.95 73.97 73.95 73.97 1.5K
14:03 74.00 74.04 74.00 74.04 1.2K
14:04 74.04 74.04 74.03 74.04 1.1K
14:05 74.05 74.09 74.05 74.09 1.1K
14:06 74.09 74.09 74.06 74.09 1.0K
14:07 74.09 74.09 74.09 74.09 0.8K
14:08 74.13 74.13 74.13 74.13 0.9K
14:09 74.10 74.10 74.10 74.10 0.4K
14:10 74.06 74.06 74.04 74.04 2.2K
14:11 74.02 74.03 74.02 74.03 1.6K
14:12 74.03 74.03 74.03 74.03 0.3K
14:13 74.03 74.03 74.01 74.01 1.2K
14:14 74.02 74.02 74.02 74.02 1.4K
14:15 74.01 74.01 73.97 73.97 2.6K
14:16 73.97 73.97 73.97 73.97 0.7K
14:17 74.01 74.01 74.01 74.01 0.4K
14:18 73.96 73.96 73.96 73.96 1.7K
14:20 73.93 73.95 73.93 73.95 0.7K
14:21 73.95 73.95 73.93 73.94 2.2K
14:22 73.98 74.01 73.98 73.98 2.2K
14:23 74.05 74.08 74.05 74.08 4.8K
14:25 73.98 73.98 73.98 73.98 0.6K
14:26 73.99 73.99 73.97 73.98 0.7K
14:27 73.99 73.99 73.95 73.95 1.3K
14:28 73.99 73.99 73.99 73.99 0.2K
14:29 73.96 73.96 73.96 73.96 0.3K
14:30 74.02 74.02 73.96 74.02 1.8K
14:31 74.03 74.03 74.01 74.01 2.0K
14:32 74.03 74.03 74.03 74.03 0.9K
14:33 74.09 74.09 74.08 74.08 0.7K
14:35 74.10 74.10 74.10 74.10 0.5K
14:36 74.10 74.11 74.07 74.11 2.0K
14:38 74.11 74.11 74.11 74.11 5.0K
14:41 74.15 74.15 74.13 74.14 2.5K
14:42 74.13 74.14 74.13 74.14 1.3K
14:44 74.15 74.17 74.14 74.17 1.1K
14:45 74.12 74.12 74.12 74.12 0.7K
14:46 74.13 74.13 74.13 74.13 1.4K
14:47 74.16 74.16 74.10 74.10 3.3K
14:50 74.14 74.15 74.14 74.15 1.4K
14:51 74.14 74.14 74.14 74.14 0.2K
14:52 74.15 74.15 74.15 74.15 0.3K
14:53 74.15 74.15 74.12 74.14 2.0K
14:54 74.15 74.15 74.14 74.14 2.0K
14:55 74.14 74.15 74.14 74.14 1.0K
14:56 74.17 74.17 74.17 74.17 1.1K
14:57 74.17 74.17 74.16 74.17 2.4K
14:58 74.16 74.17 74.16 74.17 1.4K
14:59 74.17 74.19 74.17 74.19 1.8K
15:00 74.17 74.17 74.17 74.17 1.5K
15:01 74.19 74.20 74.19 74.19 1.4K
15:02 74.19 74.21 74.19 74.21 1.6K
15:03 74.22 74.27 74.19 74.19 4.3K
15:04 74.17 74.17 74.17 74.17 1.5K
15:05 74.14 74.18 74.14 74.18 1.4K
15:06 74.20 74.21 74.17 74.17 2.6K
15:07 74.19 74.19 74.19 74.19 0.8K
15:08 74.19 74.19 74.17 74.19 1.2K
15:09 74.20 74.21 74.20 74.21 2.3K
15:11 74.17 74.17 74.17 74.17 0.5K
15:12 74.19 74.19 74.19 74.19 2.4K
15:13 74.23 74.23 74.21 74.21 2.3K
15:14 74.22 74.27 74.21 74.25 2.3K
15:15 74.23 74.23 74.23 74.22 1.4K
15:16 74.24 74.24 74.24 74.24 0.4K
15:17 74.25 74.25 74.25 74.25 1.3K
15:18 74.28 74.29 74.28 74.29 1.6K
15:19 74.28 74.28 74.25 74.26 2.0K
15:20 74.26 74.26 74.25 74.26 2.4K
15:21 74.27 74.28 74.27 74.28 1.1K
15:22 74.29 74.29 74.29 74.29 1.4K
15:23 74.29 74.29 74.29 74.29 2.2K
15:24 74.28 74.29 74.28 74.29 1.0K
15:25 74.31 74.31 74.30 74.30 3.1K
15:26 74.31 74.31 74.31 74.31 1.1K
15:27 74.32 74.33 74.32 74.33 2.3K
15:28 74.34 74.35 74.34 74.34 1.8K
15:29 74.34 74.35 74.34 74.35 1.7K
15:30 74.35 74.35 74.32 74.33 3.1K
15:31 74.28 74.32 74.28 74.29 4.0K
15:32 74.30 74.32 74.30 74.32 1.3K
15:33 74.32 74.32 74.31 74.31 1.3K
15:34 74.30 74.30 74.27 74.27 2.8K
15:35 74.32 74.35 74.32 74.35 4.8K
15:36 74.33 74.33 74.33 74.33 1.7K
15:37 74.28 74.28 74.28 74.28 1.2K
15:38 74.31 74.32 74.31 74.32 3.7K
15:39 74.28 74.29 74.26 74.29 2.4K
15:40 74.29 74.29 74.29 74.29 1.8K
15:41 74.33 74.39 74.33 74.39 3.4K
15:42 74.38 74.38 74.36 74.36 4.2K
15:43 74.35 74.37 74.35 74.37 2.2K
15:44 74.37 74.38 74.37 74.38 1.8K
15:45 74.38 74.38 74.35 74.35 2.2K
15:46 74.35 74.35 74.32 74.32 2.5K
15:47 74.36 74.36 74.36 74.36 5.1K
15:48 74.40 74.40 74.40 74.40 0.8K
15:49 74.40 74.41 74.40 74.41 2.7K
15:50 74.37 74.37 74.26 74.26 8.8K
15:51 74.24 74.24 74.24 74.24 2.0K
15:52 74.24 74.26 74.22 74.26 8.0K
15:53 74.22 74.26 74.22 74.26 24.8K
15:54 74.26 74.26 74.22 74.22 2.3K
15:55 74.24 74.27 74.23 74.27 16.8K
15:56 74.29 74.31 74.28 74.30 9.2K
15:57 74.29 74.37 74.29 74.31 15.3K
15:58 74.32 74.32 74.28 74.28 14.3K
15:59 74.29 74.30 74.22 74.22 372.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし