International Flavors & 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	6.68	9.98505231689	66.9	73.739999	66	96	69.14121339	DE
4	11.04	17.6527022705	62.54	73.739999	62.48	152	66.38928091	DE
12	11.82	19.1386010363	61.76	73.739999	59.52	192	65.39678114	DE
26	15.1	25.8207934337	58.48	73.739999	57	284	64.55159744	DE
52	8.28	12.6799387443	65.3	73.739999	51.14	294	60.17570589	DE
156	9.28	14.432348367	64.3	97.74	51.14	284	70.31166045	DE
260	-54.52	-42.5604996097	128.1	134.45	51.14	213	71.96275248	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	71.72	0.58	0.82	71.12	71.88	71.12	236
1782937500	71.14	4.28	6.40	69.4	71.38	69.4	24
1782851100	66.86	0.6	0.91	66.86	66.86	66.86	31
1782764700	66.26	0.26	0.39	66.7	66.7	66.26	6
1782505500	66	-1.76	-2.60	66.9	66.9	66	181
1782419100	67.76	0	0.00	67.76	67.76	67.76	0
1782332700	67.76	1.02	1.53	65.76	67.76	65.76	177
1782246300	66.739999	-0.2	-0.30	65.879999	66.739999	65.459998	190
1782159900	66.94	0.42	0.63	66.94	66.94	66.94	63
1781900700	66.519999	0	0.00	66.519999	66.519999	66.519999	0
1781814300	66.519999	-0.22	-0.33	66.519999	66.519999	66.519999	5
1781727900	66.739999	-1.08	-1.59	67.36	67.36	66.739999	71
1781641500	67.819999	-0.18	-0.26	67.26	67.819999	67.26	246
1781555100	68	0.8	1.19	68.42	69	67.9	212
1781295900	67.2	1.84	2.82	67.2	67.2	67.2	50
1781209500	65.36	-0.46	-0.70	64.7	65.66	64.4	371
1781123100	65.819998	1.08	1.67	65.4	65.819998	65.4	12
1781036700	64.739999	1.78	2.83	63.22	65	63.22	506
1780950300	62.96	-0.48	-0.76	63.7	63.7	62.84	279
1780691100	63.44	0.16	0.25	62.54	63.44	62.48	81
1780604700	63.28	-0.32	-0.50	63.28	63.28	63.28	150
1780518300	63.6	0.48	0.76	63.98	64.959998	63.6	235
1780431900	63.12	-0.76	-1.19	63.52	63.84	63.12	152
1780345500	63.88	-4.8	-6.99	65.519999	65.519999	63.12	839
1780086300	68.68	1.5	2.23	68.06	68.68	67.42	444
1779999900	67.18	-0.14	-0.21	67.18	67.18	67.18	1
1779913500	67.319999	2.4	3.70	65.459998	67.319999	65.459998	158
1779827100	64.92	-0.24	-0.37	65	65	64.92	24
1779740700	65.16	0.6	0.93	65.44	65.44	65.16	3
1779481500	64.56	-0.14	-0.22	64.94	66.019999	64.56	1064
1779395100	64.7	2.22	3.55	63.86	64.7	63	147
1779308700	62.48	-0.66	-1.05	62.3	62.48	62.3	100
1779222300	63.14	0.78	1.25	63.26	63.26	63.14	2
1779135900	62.36	-0.66	-1.05	62.36	62.36	62.36	1
1778876700	63.02	-3.04	-4.60	65.16	65.42	63.02	425
1778790300	66.06	0	0.00	66.06	66.06	66.06	0
1778703900	66.06	-0.06	-0.09	66.06	66.06	66.06	4
1778617500	66.12	-0.26	-0.39	66.64	66.9	66.12	105
1778531100	66.379999	-2.38	-3.46	69	69	66.379999	339
1778271900	68.76	2.24	3.37	66.64	68.76	66.12	346
1778185500	66.519999	-4.04	-5.73	70.78	70.78	66.14	482
1778099100	70.56	10.58	17.64	65.3	70.56	65.3	710
1778012700	59.98	-0.64	-1.06	59.98	59.98	59.98	1
1777926300	60.62	1.02	1.71	60.54	60.62	60.2	703
1777580700	59.6	-1.4	-2.30	59.52	59.6	59.52	11
1777494300	61	0	0.00	61	61	61	0
1777407900	61	0	0.00	61	61	61	0
1777321500	61	0.28	0.46	60.48	61	60.48	46
1777062300	60.72	0	0.00	60.72	60.72	60.72	0
1776975900	60.72	-2.8	-4.41	60.72	61.22	60.32	221
1776889500	63.52	0	0.00	63.52	63.52	63.52	0
1776803100	63.52	-0.48	-0.75	63.52	63.52	63.52	30
1776716700	64	-0.38	-0.59	64	64	64	40
1776457500	64.379999	3.32	5.44	63.4	64.379999	63.4	100
1776371100	61.06	0.58	0.96	60.64	61.06	60.64	2
1776284700	60.48	-0.4	-0.66	61.7	61.74	60.48	62
1776198300	60.88	0.42	0.69	60.88	60.88	60.88	50
1776111900	60.46	0.46	0.77	61.76	61.76	60.46	36
1775852700	60	0	0.00	60	60	60	0
1775766300	60	0	0.00	60	60	60	0
1775679900	60	0	0.00	60	60	60	0
1775593500	60	-3.26	-5.15	62.1	62.38	60	107
1775161500	63.26	0	0.00	63.26	63.26	63.26	0