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	-4.7	-6.90567146635	68.06	68.68	62.48	364	64.90191209	DE
4	-3.28	-4.92196878752	66.64	69	62.3	239	65.10294775	DE
12	2.2	3.59712230216	61.16	70.78	57.32	185	64.13901808	DE
26	6.34	11.1189056471	57.02	70.8	53.32	297	63.48623251	DE
52	-4.68	-6.87830687831	68.04	70.8	51.14	290	60.086986	DE
156	-0.94	-1.46189735614	64.3	97.74	51.14	289	70.31521828	DE
260	-54.14	-46.0765957447	117.5	134.45	51.14	211	72.07038727	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
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
1775075100	63.26	0.58	0.93	62.94	63.26	62.58	30
1774988700	62.68	0.98	1.59	62.68	62.68	62.68	6
1774902300	61.7	0.2	0.33	61.7	61.7	61.7	30
1774646700	61.5	1.5	2.50	61.5	61.5	61.5	25
1774560300	60	0	0.00	60	60	60	0
1774473900	60	0.52	0.87	59	60	59	32
1774387500	59.48	0.22	0.37	58.54	59.48	58.54	123
1774301100	59.26	0.8	1.37	57.32	59.26	57.32	7
1774041900	58.46	0.82	1.42	58.48	58.58	58.46	50
1773955500	57.64	-2.46	-4.09	57.8	57.8	57.64	124
1773869100	60.1	-1.8	-2.91	62.3	62.3	60.1	432
1773782700	61.9	1.14	1.88	61.82	61.9	61.82	297
1773696300	60.76	-0.24	-0.39	61.14	61.5	60.52	304
1773437100	61	0.38	0.63	61.16	61.4	61	77
1773350700	60.62	0.94	1.58	59.54	60.62	59.46	549
1773264300	59.68	-3.88	-6.10	62.48	62.48	59.68	37
1773177900	63.56	1.46	2.35	63.04	63.56	63.04	21
1773091500	62.1	-1.9	-2.97	65	65	62	774