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 →
61.54
最終更新: 2025-09-30
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 67.00 67.00 66.96 66.96 24.9K
09:31 66.76 66.76 66.42 66.47 4.9K
09:32 66.36 66.48 66.33 66.48 3.0K
09:33 66.30 66.30 66.24 66.24 3.1K
09:34 66.13 66.23 66.08 66.22 4.9K
09:35 66.19 66.37 66.19 66.32 2.2K
09:36 66.19 66.19 66.05 66.05 1.7K
09:37 66.12 66.12 66.01 66.03 3.8K
09:38 66.09 66.11 66.09 66.11 1.0K
09:39 66.12 66.13 66.05 66.13 1.5K
09:40 66.09 66.09 66.04 66.04 3.3K
09:41 66.08 66.21 66.08 66.19 6.0K
09:42 66.19 66.23 66.08 66.16 8.6K
09:43 66.14 66.15 65.98 65.98 2.1K
09:44 65.98 65.98 65.82 65.82 2.4K
09:45 65.85 65.85 65.62 65.69 10.6K
09:46 65.75 65.78 65.74 65.74 6.0K
09:47 65.84 65.96 65.84 65.95 5.0K
09:48 66.00 66.06 65.95 66.06 6.3K
09:49 66.07 66.07 66.01 66.02 3.1K
09:50 65.92 65.92 65.90 65.90 7.2K
09:51 65.94 65.94 65.90 65.90 2.2K
09:52 65.92 66.00 65.92 66.00 1.7K
09:53 66.04 66.04 66.04 66.04 0.8K
09:54 65.98 66.06 65.98 66.06 3.0K
09:55 66.04 66.04 65.98 65.98 0.7K
09:56 65.97 65.97 65.97 65.97 0.8K
09:57 66.02 66.02 66.02 66.02 1.5K
09:58 66.04 66.06 66.04 66.06 1.9K
09:59 66.07 66.07 66.03 66.03 1.7K
10:00 65.98 65.98 65.81 65.88 2.1K
10:01 65.88 65.88 65.84 65.84 1.6K
10:02 65.88 65.88 65.85 65.85 1.4K
10:03 65.85 65.88 65.80 65.84 6.6K
10:04 65.86 65.86 65.84 65.84 1.4K
10:05 65.85 65.85 65.85 65.85 1.0K
10:06 65.89 65.89 65.77 65.77 4.9K
10:07 65.73 65.75 65.73 65.75 1.4K
10:08 65.73 65.78 65.73 65.78 2.2K
10:09 65.75 65.75 65.68 65.75 6.0K
10:10 65.75 65.84 65.75 65.84 3.0K
10:11 65.81 65.81 65.77 65.77 2.7K
10:12 65.71 65.77 65.71 65.76 1.3K
10:13 65.81 65.84 65.81 65.84 3.1K
10:14 65.76 65.76 65.75 65.75 2.3K
10:15 65.70 65.76 65.70 65.76 1.2K
10:16 65.76 65.76 65.76 65.76 2.5K
10:17 65.76 65.76 65.76 65.76 1.6K
10:18 65.75 65.76 65.71 65.76 1.7K
10:19 65.78 65.78 65.76 65.76 2.2K
10:20 65.77 65.77 65.74 65.76 3.5K
10:21 65.71 65.71 65.71 65.71 0.7K
10:22 65.78 65.78 65.77 65.77 1.2K
10:23 65.76 65.76 65.67 65.68 4.8K
10:24 65.68 65.68 65.64 65.68 1.4K
10:25 65.68 65.68 65.55 65.55 2.3K
10:26 65.55 65.58 65.53 65.53 23.2K
10:27 65.54 65.67 65.54 65.67 7.7K
10:28 65.68 65.68 65.67 65.67 0.9K
10:29 65.67 65.68 65.67 65.68 0.8K
10:30 65.69 65.71 65.63 65.71 0.7K
10:31 65.71 65.74 65.71 65.74 3.8K
10:32 65.73 65.75 65.67 65.67 3.5K
10:33 65.66 65.70 65.65 65.70 1.1K
10:34 65.70 65.70 65.67 65.67 3.0K
10:35 65.73 65.74 65.73 65.74 2.0K
10:36 65.69 65.72 65.69 65.72 0.9K
10:37 65.75 65.77 65.75 65.77 2.2K
10:38 65.81 65.85 65.81 65.85 2.2K
10:39 65.83 65.83 65.78 65.79 1.7K
10:40 65.82 65.82 65.82 65.82 0.3K
10:41 65.83 65.91 65.83 65.91 1.9K
10:42 65.87 65.92 65.86 65.92 4.3K
10:43 65.91 65.91 65.91 65.91 0.5K
10:44 65.91 65.91 65.83 65.86 2.8K
10:45 65.87 65.87 65.86 65.86 1.4K
10:46 65.89 65.94 65.89 65.94 1.8K
10:47 65.94 65.94 65.94 65.94 1.6K
10:48 65.90 65.94 65.90 65.94 0.6K
10:49 65.90 65.90 65.87 65.87 1.3K
10:50 65.91 65.96 65.91 65.96 2.2K
10:51 65.95 65.95 65.93 65.93 2.1K
10:52 65.94 65.97 65.94 65.97 0.7K
10:53 65.92 65.92 65.90 65.90 1.2K
10:54 65.94 65.94 65.93 65.93 1.1K
10:55 65.97 65.97 65.97 65.97 1.0K
10:56 65.96 65.99 65.96 65.99 0.6K
10:57 65.95 65.99 65.95 65.97 2.0K
10:58 65.98 65.98 65.98 65.97 1.7K
10:59 65.98 66.00 65.98 66.00 0.5K
11:00 66.03 66.03 65.97 65.97 4.6K
11:01 65.98 65.98 65.98 65.98 2.9K
11:02 66.01 66.02 66.01 66.01 2.6K
11:03 66.03 66.05 66.02 66.03 1.7K
11:04 66.04 66.05 66.04 66.05 2.4K
11:05 66.04 66.05 66.03 66.05 3.3K
11:06 66.08 66.08 66.05 66.05 1.6K
11:07 66.07 66.08 66.06 66.06 1.5K
11:08 66.04 66.04 66.04 66.04 0.6K
11:09 66.02 66.05 66.02 66.05 0.5K
11:10 66.09 66.10 66.09 66.08 4.3K
11:12 66.08 66.08 66.08 66.08 0.5K
11:13 66.09 66.09 66.09 66.08 2.2K
11:15 66.06 66.06 66.06 66.06 0.9K
11:16 66.08 66.08 66.08 66.08 0.5K
11:17 66.08 66.08 66.04 66.06 5.8K
11:18 66.01 66.06 66.01 66.06 4.7K
11:19 66.08 66.08 66.06 66.06 10.4K
11:20 66.06 66.11 66.06 66.11 4.5K
11:21 66.11 66.11 66.10 66.10 2.1K
11:22 66.10 66.14 66.10 66.14 2.7K
11:23 66.14 66.14 66.06 66.06 2.7K
11:24 66.10 66.16 66.07 66.16 3.3K
11:25 66.17 66.19 66.16 66.16 4.3K
11:26 66.14 66.15 66.10 66.11 2.8K
11:27 66.12 66.14 66.08 66.11 1.5K
11:28 66.15 66.15 66.12 66.12 3.5K
11:29 66.12 66.16 66.12 66.12 3.1K
11:30 66.13 66.14 66.10 66.14 2.2K
11:31 66.11 66.11 66.07 66.07 3.4K
11:32 66.05 66.05 66.05 66.05 0.5K
11:33 66.02 66.02 65.99 66.01 3.7K
11:35 66.01 66.03 66.01 66.03 1.5K
11:36 66.00 66.01 65.93 65.93 3.4K
11:37 65.93 65.93 65.92 65.93 2.8K
11:38 65.93 65.93 65.93 65.93 1.0K
11:39 65.94 65.95 65.93 65.93 5.1K
11:40 65.94 65.94 65.90 65.93 3.3K
11:41 65.93 65.97 65.93 65.96 2.7K
11:42 65.97 65.99 65.97 65.99 2.1K
11:43 66.00 66.01 66.00 66.00 1.5K
11:44 65.99 65.99 65.98 65.98 1.6K
11:45 65.94 65.94 65.91 65.93 2.3K
11:46 65.86 65.87 65.85 65.87 2.0K
11:47 65.87 65.87 65.86 65.86 1.1K
11:48 65.86 65.89 65.86 65.89 10.4K
11:49 65.91 65.93 65.91 65.93 4.4K
11:50 65.93 65.95 65.93 65.94 5.3K
11:51 65.96 65.97 65.95 65.97 6.0K
11:52 65.95 65.95 65.91 65.91 2.5K
11:53 65.88 65.88 65.87 65.86 1.9K
11:54 65.85 65.88 65.85 65.88 2.8K
11:55 65.89 65.91 65.89 65.91 1.3K
11:56 65.90 65.90 65.89 65.90 3.3K
11:57 65.88 65.88 65.88 65.88 1.7K
11:58 65.89 65.90 65.88 65.88 3.0K
11:59 65.88 65.88 65.88 65.88 1.1K
12:00 65.86 65.89 65.86 65.89 1.1K
12:01 65.89 65.94 65.89 65.94 13.7K
12:02 65.94 66.01 65.94 65.99 4.3K
12:03 65.98 66.02 65.98 66.02 1.8K
12:04 66.04 66.04 66.04 66.04 1.5K
12:05 65.99 65.99 65.98 65.99 1.7K
12:06 65.98 65.98 65.96 65.96 1.9K
12:07 65.96 65.96 65.96 65.96 1.7K
12:08 65.92 65.93 65.92 65.93 0.6K
12:09 65.90 65.90 65.90 65.90 0.2K
12:10 65.93 65.96 65.93 65.96 1.6K
12:11 65.98 65.99 65.98 65.99 1.4K
12:12 65.99 66.00 65.99 66.00 1.6K
12:13 65.99 65.99 65.99 65.99 0.8K
12:14 65.98 65.98 65.98 65.97 2.5K
12:17 65.96 65.96 65.96 65.96 0.4K
12:18 65.95 65.95 65.95 65.95 0.6K
12:19 65.95 65.95 65.94 65.94 1.9K
12:20 65.93 65.93 65.93 65.93 1.7K
12:21 65.90 65.91 65.90 65.91 0.9K
12:22 65.92 65.94 65.91 65.91 2.2K
12:24 65.91 65.93 65.91 65.92 1.5K
12:25 65.92 65.93 65.91 65.91 1.2K
12:26 65.91 65.92 65.91 65.92 1.9K
12:27 65.94 65.94 65.87 65.87 3.0K
12:28 65.89 65.89 65.89 65.89 1.1K
12:29 65.88 65.91 65.88 65.91 2.9K
12:30 65.91 65.96 65.91 65.94 1.3K
12:31 65.96 65.96 65.94 65.95 0.9K
12:32 65.94 65.94 65.93 65.93 3.1K
12:33 65.95 65.95 65.92 65.92 0.5K
12:34 65.97 65.97 65.96 65.96 1.7K
12:35 65.97 65.97 65.88 65.88 8.5K
12:36 65.83 65.83 65.78 65.79 7.0K
12:37 65.77 65.78 65.77 65.78 1.9K
12:38 65.75 65.75 65.75 65.75 0.9K
12:39 65.74 65.76 65.74 65.76 2.0K
12:40 65.77 65.77 65.77 65.77 0.4K
12:41 65.77 65.78 65.77 65.78 1.7K
12:42 65.76 65.79 65.76 65.79 2.4K
12:43 65.83 65.84 65.81 65.84 1.5K
12:44 65.84 65.84 65.82 65.83 8.6K
12:45 65.79 65.79 65.76 65.76 2.2K
12:47 65.78 65.78 65.78 65.78 1.1K
12:48 65.77 65.77 65.77 65.77 1.1K
12:49 65.85 65.85 65.85 65.85 0.8K
12:50 65.89 65.89 65.89 65.89 0.5K
12:51 65.88 65.88 65.85 65.88 8.4K
12:52 65.90 65.90 65.88 65.89 2.3K
12:53 65.89 65.91 65.89 65.91 2.1K
12:54 65.94 65.98 65.91 65.96 6.3K
12:55 65.96 65.96 65.95 65.95 4.4K
12:57 65.88 65.88 65.88 65.88 0.5K
12:58 65.92 65.92 65.91 65.91 3.6K
12:59 65.93 65.93 65.93 65.93 1.1K
13:00 65.92 65.92 65.88 65.89 3.8K
13:03 65.89 65.89 65.89 65.89 1.2K
13:04 65.89 65.89 65.89 65.89 1.8K
13:06 65.83 65.83 65.83 65.83 1.0K
13:07 65.82 65.82 65.82 65.82 1.4K
13:08 65.82 65.83 65.82 65.83 2.3K
13:09 65.85 65.85 65.84 65.84 1.2K
13:10 65.84 65.84 65.83 65.83 0.5K
13:11 65.82 65.82 65.81 65.81 1.4K
13:12 65.86 65.86 65.86 65.86 1.5K
13:14 65.79 65.79 65.79 65.79 2.3K
13:15 65.80 65.85 65.80 65.85 2.4K
13:16 65.86 65.86 65.86 65.86 0.4K
13:17 65.87 65.87 65.87 65.87 1.7K
13:18 65.88 65.89 65.85 65.89 3.9K
13:19 65.89 65.93 65.89 65.93 3.6K
13:21 65.97 65.97 65.97 65.97 2.5K
13:24 65.97 65.97 65.97 65.97 4.4K
13:28 65.94 65.94 65.94 65.94 0.8K
13:29 65.94 65.97 65.94 65.97 8.6K
13:31 65.99 65.99 65.98 65.97 1.7K
13:32 66.00 66.00 65.98 65.98 1.4K
13:33 65.98 66.01 65.98 66.01 1.0K
13:34 65.97 65.97 65.97 65.97 0.8K
13:35 65.95 65.95 65.95 65.95 2.7K
13:36 65.90 65.90 65.90 65.90 0.9K
13:37 65.95 65.95 65.93 65.93 1.2K
13:38 65.96 65.96 65.96 65.96 2.1K
13:39 65.95 65.98 65.95 65.97 2.8K
13:40 65.98 65.98 65.98 65.97 0.4K
13:41 65.98 65.98 65.98 65.98 1.5K
13:42 65.96 65.97 65.96 65.97 3.0K
13:45 65.92 65.92 65.92 65.92 0.8K
13:46 65.95 65.95 65.95 65.95 0.4K
13:47 65.95 65.95 65.93 65.95 8.1K
13:48 65.95 65.96 65.92 65.92 5.8K
13:49 65.92 65.92 65.92 65.92 0.9K
13:51 65.90 65.90 65.90 65.90 2.2K
13:52 65.89 65.89 65.85 65.85 2.9K
13:53 65.86 65.88 65.86 65.88 0.9K
13:54 65.87 65.87 65.85 65.85 1.1K
13:55 65.81 65.82 65.81 65.82 1.3K
13:56 65.82 65.82 65.78 65.78 1.7K
13:57 65.77 65.77 65.77 65.77 1.3K
13:58 65.77 65.77 65.77 65.77 0.7K
13:59 65.78 65.78 65.77 65.77 0.9K
14:00 65.74 65.79 65.74 65.79 2.5K
14:01 65.76 65.76 65.72 65.72 2.3K
14:02 65.68 65.68 65.68 65.68 0.4K
14:03 65.63 65.63 65.63 65.63 0.7K
14:04 65.70 65.70 65.70 65.69 1.4K
14:05 65.70 65.70 65.70 65.69 0.6K
14:06 65.67 65.70 65.67 65.70 2.6K
14:07 65.68 65.68 65.68 65.68 1.8K
14:08 65.66 65.68 65.66 65.67 0.8K
14:09 65.65 65.68 65.65 65.68 1.9K
14:10 65.69 65.73 65.69 65.73 3.4K
14:11 65.71 65.73 65.71 65.72 3.5K
14:12 65.73 65.73 65.67 65.69 3.2K
14:13 65.70 65.70 65.68 65.69 1.4K
14:15 65.70 65.73 65.70 65.73 1.8K
14:16 65.77 65.80 65.77 65.78 1.8K
14:17 65.76 65.78 65.76 65.78 0.4K
14:18 65.76 65.80 65.76 65.80 0.6K
14:19 65.81 65.81 65.81 65.81 2.5K
14:21 65.83 65.83 65.81 65.81 0.7K
14:22 65.84 65.85 65.84 65.85 1.4K
14:23 65.84 65.84 65.81 65.81 2.6K
14:24 65.81 65.83 65.78 65.83 0.9K
14:25 65.85 65.85 65.84 65.83 2.1K
14:26 65.84 65.84 65.84 65.84 0.8K
14:27 65.85 65.87 65.83 65.86 6.5K
14:28 65.84 65.84 65.81 65.81 3.0K
14:29 65.81 65.83 65.81 65.83 1.9K
14:30 65.81 65.89 65.81 65.89 2.1K
14:31 65.89 65.91 65.89 65.90 2.1K
14:33 65.91 65.91 65.91 65.91 3.3K
14:34 65.90 65.90 65.89 65.89 1.7K
14:35 65.89 65.89 65.89 65.89 0.5K
14:36 65.90 65.92 65.90 65.92 1.9K
14:37 65.92 65.92 65.92 65.92 0.4K
14:38 65.92 65.96 65.92 65.96 3.1K
14:39 65.94 65.94 65.94 65.94 2.0K
14:40 65.92 65.92 65.92 65.92 2.5K
14:41 65.91 65.91 65.91 65.91 0.6K
14:42 65.91 65.93 65.91 65.92 1.2K
14:43 65.91 65.91 65.91 65.91 1.2K
14:44 65.90 65.91 65.90 65.91 4.7K
14:45 65.91 65.92 65.91 65.92 1.3K
14:46 65.93 65.93 65.90 65.92 4.8K
14:47 65.91 65.91 65.90 65.90 1.9K
14:48 65.90 65.90 65.90 65.90 0.3K
14:49 65.92 65.92 65.92 65.92 2.5K
14:50 65.94 65.94 65.93 65.93 0.8K
14:51 65.93 65.98 65.93 65.97 2.7K
14:52 65.98 65.98 65.96 65.96 2.5K
14:53 65.94 65.94 65.92 65.92 1.2K
14:54 65.93 65.93 65.91 65.91 3.4K
14:55 65.89 65.90 65.89 65.90 1.8K
14:56 65.90 65.94 65.90 65.94 4.2K
14:57 65.95 65.97 65.95 65.97 2.3K
14:58 65.98 65.98 65.96 65.96 1.5K
14:59 65.95 65.95 65.93 65.94 3.8K
15:00 65.91 65.92 65.89 65.89 3.0K
15:01 65.87 65.91 65.87 65.91 1.5K
15:02 65.93 65.93 65.93 65.93 1.3K
15:03 65.92 65.92 65.91 65.91 2.5K
15:04 65.91 65.93 65.90 65.93 4.4K
15:05 65.94 65.95 65.90 65.90 7.3K
15:06 65.89 65.91 65.88 65.91 4.6K
15:07 65.88 65.88 65.87 65.87 1.8K
15:08 65.90 65.91 65.82 65.82 6.6K
15:09 65.80 65.83 65.80 65.83 6.7K
15:10 65.84 65.84 65.82 65.82 2.5K
15:11 65.83 65.83 65.81 65.81 2.8K
15:12 65.82 65.82 65.75 65.80 8.7K
15:13 65.79 65.88 65.79 65.84 8.7K
15:14 65.85 65.90 65.85 65.90 2.8K
15:15 65.90 65.95 65.90 65.93 3.7K
15:16 65.92 65.96 65.92 65.95 4.9K
15:17 65.96 65.97 65.96 65.97 3.6K
15:18 65.96 65.97 65.95 65.97 5.8K
15:19 65.97 66.00 65.97 65.99 3.8K
15:20 65.98 65.98 65.95 65.95 4.8K
15:21 65.95 65.95 65.92 65.92 2.8K
15:22 65.92 65.92 65.90 65.91 4.7K
15:23 65.91 65.91 65.90 65.91 2.2K
15:24 65.89 65.89 65.87 65.89 2.5K
15:25 65.89 65.89 65.86 65.86 3.2K
15:26 65.86 65.86 65.86 65.86 1.1K
15:27 65.86 65.86 65.84 65.85 4.8K
15:28 65.87 65.88 65.86 65.88 6.0K
15:29 65.87 65.90 65.87 65.90 2.1K
15:30 65.89 65.90 65.89 65.89 3.8K
15:31 65.90 65.91 65.90 65.90 8.5K
15:32 65.90 65.92 65.90 65.91 3.1K
15:33 65.91 65.91 65.90 65.90 3.5K
15:34 65.88 65.88 65.87 65.87 4.2K
15:35 65.87 65.89 65.87 65.89 5.4K
15:36 65.89 65.89 65.88 65.88 3.4K
15:37 65.89 65.90 65.88 65.90 4.5K
15:38 65.91 65.95 65.91 65.93 5.4K
15:39 65.92 65.95 65.92 65.95 4.0K
15:40 65.95 65.99 65.95 65.98 3.3K
15:41 65.98 66.00 65.98 65.99 5.9K
15:42 65.97 65.98 65.97 65.97 12.8K
15:43 65.98 66.01 65.98 66.00 4.6K
15:44 66.00 66.01 66.00 66.00 3.9K
15:45 66.01 66.03 65.99 66.03 34.0K
15:46 66.05 66.09 66.05 66.09 7.9K
15:47 66.09 66.10 66.08 66.08 7.4K
15:48 66.08 66.08 66.06 66.06 4.1K
15:49 66.07 66.08 66.06 66.07 23.1K
15:50 66.13 66.19 66.12 66.17 34.6K
15:51 66.15 66.19 66.14 66.14 18.8K
15:52 66.14 66.16 66.14 66.14 12.0K
15:53 66.16 66.18 66.16 66.17 13.7K
15:54 66.16 66.18 66.15 66.18 12.4K
15:55 66.18 66.30 66.18 66.29 46.2K
15:56 66.29 66.30 66.27 66.29 14.9K
15:57 66.26 66.26 66.23 66.24 27.1K
15:58 66.22 66.24 66.21 66.22 34.3K
15:59 66.22 66.24 66.17 66.17 632.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし