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	-5.81	-6.97144228462	83.34	83.82	76.97	2312641	80.34665686	CS
4	-1.1	-1.39895714104	78.63	83.83	74.09	2124320	78.30669316	CS
12	5.35	7.41202549183	72.18	83.89	68.78	2035723	76.15666145	CS
26	8.11	11.6825122443	69.42	84.45	65.49	1892439	75.00751655	CS
52	0.98	1.28020901372	76.55	84.45	59.14	2057451	69.95870258	CS
156	-1.36	-1.72391938142	78.89	106.77	59.14	1875160	77.34205937	CS
260	-69.53	-47.2800217598	147.06	157.48	59.14	1760403	90.48684351	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
1783723200	77.53	-1	-1.27	79.13	79.63	77.03	1476214
1783636800	78.53	-0.41	-0.52	78.4	79.165	78.17	1746970
1783550400	78.94	-2.89	-3.53	80	80	77.145	3463394
1783464000	81.83	-0.94	-1.14	83.47	83.82	81.64	1856741
1783377600	82.77	-1.06	-1.26	83.34	83.53	81.69	2183458
1783032000	83.83	2.68	3.30	81.97	83.83	81.37	2180042
1782945600	81.15	1.93	2.44	79.24	81.62	78.95	2235902
1782859200	79.22	2.72	3.56	76.66	79.25	75.49	2946628
1782772800	76.5	0.15	0.20	76.23	76.56	75.065	2234713
1782513600	76.35	1.27	1.69	74.37	76.37	74.09	2280138
1782427200	75.08	-0.75	-0.99	75.89	77.07	74.71	1913838
1782340800	75.83	1.12	1.50	76.01	77.15	75.5801	1904893
1782254400	74.71	-1.24	-1.63	75.57	76.22	74.32	2145833
1782168000	75.95	-0.77	-1.00	76.25	76.96	75.58	1527147
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	2587610
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	2020571
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	1461251
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