International Flavors and Fragrances Inc【IFF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.01	2.69040289118	74.71	80.46	74.71	1634779	77.64567018	CS
4	2.87	3.88625592417	73.85	81.165	72.21	2085257	75.52379395	CS
12	6.5	9.256622045	70.22	83.89	68.34	1823964	74.61844716	CS
26	11	16.7376749848	65.72	84.45	64.4	1832015	73.54707776	CS
52	1.96	2.62172284644	74.76	84.45	59.14	2026256	69.63291726	CS
156	-3.62	-4.50585013692	80.34	106.77	59.14	1875058	77.30990479	CS
260	-67.06	-46.6407010711	143.78	157.48	59.14	1747186	91.01998523	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	76.72	0.67	0.88	76.3	77.575	76.16	3415514
1781736000	76.05	-1.8	-2.31	77.61	78.41	75.38	1427300
1781649600	77.85	-0.51	-0.65	78.36	78.885	77.43	1378170
1781563200	78.36	0.09	0.11	79.7	80.46	78.18	1580587
1781304000	78.27	0.76	0.98	78.63	78.93	77.63	1816757
1781217600	77.51	3.28	4.42	74.71	77.73	74.71	1971083
1781131200	74.23	-1.55	-2.05	75.63	76.26	74.21	2187889
1781044800	75.78	3.18	4.38	74.97	76.18	74.18	2042543
1780958400	72.6	-0.41	-0.56	72.66	73.09	72.21	1289286
1780699200	73.01	-0.22	-0.30	72.97	74.44	72.5	1740282
1780612800	73.23	-0.33	-0.45	74.19	75.27	72.7	2523317
1780526400	73.56	0.32	0.44	74.22	75.65	73.375	2659231
1780440000	73.24	-1.02	-1.37	73.72	74.95	72.61	1889420
1780353600	74.26	-1.79	-2.35	73.96	75.28	72.5	2376472
1780094400	76.05	-1.98	-2.54	80.4	81.165	75.79	5549912
1780008000	78.03	1.03	1.34	76.48	78.44	76.1	2014700
1779921600	77	1.13	1.49	76.75	79.33	76.58	2583145
1779835200	75.87	0.59	0.78	75.88	76.9	75.5	1392321
1779489600	75.28	0.03	0.04	76.04	76.52	74.6	1298376
1779403200	75.25	0.82	1.10	73.85	75.62	72.66	1894625
1779316800	74.43	2.44	3.39	71.67	75.06	71.3	2651502
1779230400	71.99	-1.71	-2.32	71.86	72.86	71.52	2454384
1779144000	73.7	0.6	0.82	72.76	75.13	72.72	1580829
1778884800	73.1	-2.99	-3.93	75.29	75.375	72.94	1721729
1778798400	76.09	-1.39	-1.79	77.69	77.84	76.07	1606726
1778712000	77.48	-0.99	-1.26	78.09	78.64	76.82	1769646
1778625600	78.47	-0.28	-0.36	78.54	79.17	77.07	1338025
1778539200	78.75	-2.3	-2.84	81.04	81.8	78.21	1833770
1778280000	81.05	2.79	3.57	78.49	81.32	77.81	2276381
1778193600	78.26	-4.67	-5.63	82.89	83.75	77.77	3185200
1778107200	82.93	12.16	17.18	79.9	83.89	78.12	4872964
1778020800	70.77	0.68	0.97	70.17	71.62	69.9	2020451
1777934400	70.09	-0.72	-1.02	70.27	71.08	69.98	1743293
1777675200	70.81	0.61	0.87	70.8	71.28	69.98	1447570
1777588800	70.2	1.31	1.90	68.89	70.35	68.85	1461602
1777502400	68.89	-1.88	-2.66	70.22	70.86	68.78	1403753
1777416000	70.77	-0.22	-0.31	71.51	72	69.65	1550154
1777329600	70.99	-0.15	-0.21	71	71.93	70.8	1147143
1777070400	71.14	0.2	0.28	70.53	71.28	70.31	996483
1776984000	70.94	-0.23	-0.32	71.19	71.94	70.19	903816
1776897600	71.17	-1.25	-1.73	72.94	73	70.73	975520
1776811200	72.42	-2.02	-2.71	74.4	75.07	72.13	1179512
1776724800	74.44	-1.44	-1.90	75.21	75.62	74.1	1431494
1776465600	75.88	3.82	5.30	72.18	76.19	72.18	2833894
1776379200	72.06	0.53	0.74	71.93	72.41	71.35	1572553
1776292800	71.53	-1.06	-1.46	72.64	72.64	71.07	1382642
1776206400	72.59	0.89	1.24	71.5	72.68	71.07	1186239
1776120000	71.7	-0.82	-1.13	71.97	72.33	70.545	1390789
1775860800	72.52	-0.61	-0.83	73.64	74.07	72.255	1262410
1775774400	73.13	-0.64	-0.87	73.18	73.75	72.03	1386322
1775688000	73.77	3.79	5.42	72.12	74.05	71.77	2450291
1775601600	69.98	-1.85	-2.58	71.55	71.65	68.34	1510439
1775515200	71.83	-0.6	-0.83	71.84	72.17	71.02	768605
1775169600	72.43	-0.14	-0.19	72.57	72.92	71.3	911525
1775083200	72.57	0.02	0.03	72.17	73.79	72.03	1517956
1774996800	72.55	1.59	2.24	71.47	72.995	70.99	1578663
1774910400	70.96	-0.05	-0.07	71.5	72.87	70.59	1493379
1774651200	71.01	-0.14	-0.20	71.05	71.29	70.44	2031624
1774564800	71.15	0.44	0.62	70.22	71.82	70.22	1340981
1774478400	70.71	2.81	4.14	68.78	71	67.99	2000450
1774392000	67.9	-0.23	-0.34	66.91	69.22	66.599999	1401451
1774305600	68.13	1.51	2.27	68.11	69.35	67.78	1849951