IFF

IFF
🏛️ usa →
62.18
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 79.38 79.70 78.90 79.63 154.1K
09:32 79.63 79.63 79.63 79.63 0.0K
09:33 79.63 79.63 79.49 79.49 0.6K
09:34 79.49 79.49 79.49 79.49 1.0K
09:35 79.49 79.49 79.46 79.46 0.9K
09:36 79.46 79.60 79.46 79.60 1.1K
09:37 79.71 79.72 79.71 79.72 0.8K
09:38 79.72 79.72 79.63 79.63 1.2K
09:39 79.63 79.74 79.63 79.74 0.8K
09:40 79.74 79.74 79.74 79.74 0.0K
09:41 79.70 79.70 79.70 79.70 0.6K
09:42 79.89 79.89 79.89 79.89 0.9K
09:43 79.89 79.89 79.89 79.89 0.5K
09:44 79.89 79.89 79.78 79.85 1.7K
09:45 79.85 79.85 79.85 79.85 0.4K
09:46 79.85 79.88 79.85 79.88 0.3K
09:47 79.84 79.95 79.84 79.95 1.9K
09:48 79.95 79.95 79.95 79.95 0.2K
09:49 79.95 79.95 79.91 79.91 0.4K
09:50 79.91 79.91 79.91 79.91 0.5K
09:51 79.84 79.91 79.80 79.80 6.0K
09:52 79.80 79.88 79.80 79.88 4.2K
09:53 79.85 79.90 79.85 79.90 1.9K
09:54 79.86 79.89 79.86 79.89 0.4K
09:55 79.89 79.89 79.89 79.89 0.3K
09:56 79.89 79.89 79.78 79.78 3.9K
09:57 79.78 79.78 79.78 79.78 0.8K
09:58 79.78 79.78 79.78 79.78 0.2K
09:59 79.78 79.78 79.78 79.78 0.8K
10:00 79.78 79.78 79.78 79.78 0.3K
10:01 79.78 79.78 79.78 79.78 0.6K
10:02 79.78 79.78 79.72 79.72 3.3K
10:03 79.68 79.73 79.61 79.61 3.2K
10:04 79.61 79.61 79.53 79.53 2.6K
10:05 79.53 79.53 79.53 79.53 0.7K
10:06 79.56 79.60 79.56 79.60 2.7K
10:07 79.60 79.60 79.55 79.55 1.2K
10:08 79.56 79.56 79.37 79.40 4.0K
10:09 79.40 79.40 79.36 79.36 5.3K
10:10 79.36 79.36 79.31 79.34 2.9K
10:11 79.30 79.47 79.30 79.47 3.8K
10:12 79.47 79.59 79.47 79.59 1.8K
10:13 79.59 79.64 79.59 79.64 0.5K
10:14 79.64 79.67 79.64 79.67 1.3K
10:15 79.67 79.71 79.67 79.71 0.4K
10:16 79.63 79.63 79.63 79.63 1.0K
10:17 79.63 79.63 79.58 79.58 1.0K
10:18 79.60 79.60 79.60 79.60 0.9K
10:19 79.60 79.66 79.60 79.66 2.1K
10:20 79.66 79.66 79.66 79.66 0.1K
10:21 79.64 79.64 79.64 79.64 0.8K
10:22 79.64 79.64 79.56 79.56 1.9K
10:23 79.52 79.52 79.52 79.52 1.1K
10:24 79.52 79.52 79.52 79.52 0.6K
10:25 79.43 79.46 79.43 79.46 0.6K
10:26 79.46 79.49 79.46 79.49 2.1K
10:27 79.47 79.47 79.47 79.47 1.5K
10:28 79.47 79.47 79.37 79.37 1.0K
10:29 79.37 79.47 79.37 79.44 2.1K
10:30 79.40 79.44 79.39 79.44 1.9K
10:31 79.44 79.51 79.44 79.51 1.9K
10:32 79.51 79.57 79.51 79.57 0.5K
10:33 79.52 79.53 79.52 79.53 1.7K
10:34 79.53 79.61 79.53 79.61 2.6K
10:35 79.61 79.61 79.58 79.58 1.6K
10:36 79.58 79.60 79.58 79.60 1.9K
10:37 79.60 79.60 79.60 79.60 1.3K
10:38 79.60 79.60 79.53 79.53 2.2K
10:39 79.53 79.56 79.53 79.56 0.2K
10:40 79.56 79.56 79.53 79.53 3.0K
10:41 79.53 79.67 79.53 79.67 2.5K
10:42 79.67 79.67 79.66 79.66 1.6K
10:43 79.66 79.68 79.66 79.68 0.5K
10:44 79.68 79.68 79.68 79.68 0.6K
10:45 79.68 79.71 79.68 79.71 0.8K
10:46 79.71 79.82 79.71 79.82 1.6K
10:47 79.82 79.82 79.82 79.82 0.2K
10:48 79.76 79.76 79.72 79.72 2.4K
10:49 79.72 79.72 79.72 79.72 1.3K
10:50 79.50 79.53 79.50 79.53 3.0K
10:51 79.53 79.53 79.51 79.51 1.3K
10:52 79.51 79.55 79.51 79.55 0.9K
10:53 79.55 79.57 79.55 79.55 1.1K
10:54 79.55 79.58 79.55 79.58 1.1K
10:55 79.58 79.58 79.47 79.47 1.2K
10:56 79.47 79.53 79.47 79.53 0.9K
10:57 79.53 79.54 79.52 79.52 1.6K
10:58 79.50 79.50 79.50 79.50 1.6K
10:59 79.46 79.46 79.45 79.45 1.3K
11:00 79.45 79.45 79.44 79.45 2.0K
11:01 79.47 79.47 79.47 79.47 0.9K
11:02 79.47 79.47 79.40 79.40 0.9K
11:03 79.40 79.40 79.40 79.40 0.6K
11:04 79.40 79.40 79.40 79.40 0.7K
11:05 79.40 79.40 79.40 79.40 0.6K
11:06 79.40 79.46 79.40 79.46 5.8K
11:07 79.46 79.46 79.46 79.46 0.7K
11:08 79.42 79.42 79.39 79.39 7.6K
11:09 79.36 79.36 79.34 79.34 3.6K
11:10 79.34 79.36 79.34 79.36 2.7K
11:11 79.36 79.42 79.36 79.42 7.4K
11:12 79.42 79.49 79.42 79.49 4.5K
11:13 79.49 79.52 79.49 79.52 1.0K
11:14 79.52 79.52 79.51 79.51 0.8K
11:15 79.60 79.62 79.60 79.62 5.1K
11:16 79.62 79.65 79.62 79.64 5.2K
11:17 79.60 79.60 79.58 79.58 3.5K
11:18 79.58 79.58 79.58 79.58 0.5K
11:19 79.58 79.62 79.58 79.62 2.0K
11:20 79.62 79.62 79.62 79.62 0.3K
11:21 79.65 79.65 79.60 79.60 1.4K
11:22 79.60 79.62 79.60 79.62 0.8K
11:23 79.62 79.62 79.59 79.59 0.6K
11:24 79.59 79.59 79.54 79.54 3.1K
11:25 79.51 79.52 79.51 79.52 1.4K
11:26 79.52 79.52 79.52 79.52 1.3K
11:27 79.52 79.52 79.52 79.52 0.8K
11:28 79.47 79.47 79.47 79.47 0.5K
11:29 79.47 79.52 79.47 79.52 2.0K
11:30 79.52 79.55 79.52 79.55 2.7K
11:31 79.55 79.55 79.51 79.51 2.8K
11:32 79.52 79.52 79.48 79.48 7.3K
11:33 79.46 79.46 79.46 79.46 2.7K
11:34 79.46 79.50 79.46 79.50 0.8K
11:35 79.51 79.51 79.46 79.46 1.6K
11:36 79.46 79.46 79.46 79.46 4.2K
11:37 79.46 79.46 79.46 79.46 1.7K
11:38 79.44 79.44 79.44 79.44 5.1K
11:39 79.46 79.46 79.46 79.46 1.8K
11:40 79.46 79.46 79.46 79.46 1.3K
11:41 79.46 79.46 79.45 79.45 1.5K
11:42 79.45 79.49 79.45 79.49 1.1K
11:43 79.49 79.55 79.49 79.54 3.8K
11:44 79.55 79.56 79.55 79.56 2.4K
11:45 79.55 79.58 79.55 79.58 5.1K
11:46 79.58 79.58 79.55 79.56 0.8K
11:47 79.56 79.56 79.41 79.41 4.6K
11:48 79.38 79.42 79.35 79.42 2.8K
11:49 79.40 79.40 79.39 79.39 8.2K
11:50 79.39 79.43 79.39 79.43 1.2K
11:51 79.43 79.44 79.42 79.44 1.5K
11:52 79.44 79.44 79.40 79.41 3.1K
11:53 79.41 79.44 79.41 79.44 1.3K
11:54 79.44 79.44 79.44 79.44 0.5K
11:55 79.44 79.44 79.41 79.41 1.5K
11:56 79.41 79.41 79.40 79.40 0.4K
11:57 79.40 79.40 79.31 79.34 16.1K
11:58 79.34 79.42 79.31 79.42 5.4K
11:59 79.42 79.42 79.42 79.42 0.1K
12:00 79.42 79.43 79.40 79.43 0.6K
12:01 79.43 79.43 79.43 79.43 0.4K
12:02 79.45 79.45 79.42 79.42 1.4K
12:03 79.42 79.45 79.42 79.45 0.8K
12:04 79.45 79.50 79.45 79.50 1.8K
12:05 79.50 79.56 79.50 79.52 3.0K
12:06 79.52 79.52 79.47 79.49 7.5K
12:07 79.46 79.46 79.46 79.46 1.0K
12:08 79.50 79.50 79.48 79.48 1.8K
12:09 79.44 79.44 79.44 79.44 1.2K
12:10 79.50 79.52 79.50 79.52 2.2K
12:11 79.52 79.52 79.50 79.50 0.5K
12:12 79.50 79.50 79.50 79.50 1.5K
12:13 79.50 79.51 79.50 79.51 2.0K
12:14 79.51 79.51 79.48 79.48 0.9K
12:15 79.48 79.48 79.44 79.48 1.8K
12:16 79.48 79.48 79.40 79.40 3.6K
12:17 79.40 79.40 79.39 79.40 3.4K
12:18 79.40 79.42 79.40 79.42 5.2K
12:19 79.42 79.45 79.42 79.45 1.5K
12:20 79.45 79.48 79.45 79.48 1.4K
12:21 79.48 79.48 79.48 79.48 1.0K
12:22 79.47 79.47 79.45 79.45 1.4K
12:23 79.45 79.45 79.45 79.45 0.5K
12:24 79.43 79.43 79.43 79.43 0.7K
12:25 79.42 79.42 79.41 79.41 1.2K
12:26 79.40 79.40 79.40 79.40 0.7K
12:27 79.40 79.40 79.36 79.36 13.4K
12:28 79.36 79.38 79.36 79.37 3.0K
12:29 79.37 79.38 79.37 79.38 1.2K
12:30 79.39 79.40 79.38 79.40 2.3K
12:31 79.40 79.42 79.40 79.41 6.4K
12:32 79.41 79.48 79.41 79.48 3.5K
12:33 79.48 79.48 79.45 79.45 2.4K
12:34 79.46 79.51 79.46 79.51 3.5K
12:35 79.51 79.57 79.50 79.57 2.4K
12:36 79.57 79.57 79.54 79.54 1.5K
12:37 79.54 79.56 79.54 79.56 0.7K
12:38 79.56 79.56 79.56 79.56 0.7K
12:39 79.56 79.56 79.56 79.56 1.9K
12:40 79.56 79.59 79.56 79.59 2.3K
12:41 79.61 79.61 79.60 79.60 2.0K
12:42 79.60 79.61 79.60 79.61 0.4K
12:43 79.61 79.61 79.59 79.59 1.8K
12:44 79.61 79.61 79.60 79.60 3.0K
12:45 79.60 79.60 79.60 79.60 0.7K
12:46 79.60 79.60 79.52 79.52 3.6K
12:47 79.52 79.52 79.52 79.52 2.3K
12:48 79.52 79.52 79.38 79.38 2.2K
12:49 79.38 79.38 79.38 79.38 0.9K
12:50 79.37 79.38 79.37 79.38 2.3K
12:51 79.38 79.41 79.38 79.41 2.2K
12:52 79.41 79.41 79.41 79.41 0.8K
12:53 79.42 79.45 79.42 79.45 1.0K
12:54 79.45 79.45 79.45 79.45 0.7K
12:55 79.45 79.45 79.40 79.43 2.5K
12:56 79.43 79.43 79.43 79.43 0.3K
12:57 79.43 79.43 79.43 79.43 0.5K
12:58 79.42 79.42 79.42 79.42 0.3K
12:59 79.42 79.46 79.42 79.46 1.1K
13:00 79.46 79.46 79.45 79.46 1.9K
13:01 79.46 79.46 79.46 79.46 1.5K
13:02 79.46 79.46 79.46 79.46 0.6K
13:03 79.46 79.47 79.46 79.47 0.6K
13:04 79.47 79.47 79.47 79.47 0.4K
13:05 79.47 79.50 79.47 79.50 1.5K
13:06 79.50 79.53 79.50 79.53 2.0K
13:07 79.47 79.47 79.47 79.47 0.8K
13:08 79.40 79.40 79.40 79.40 1.4K
13:09 79.40 79.40 79.40 79.40 0.6K
13:10 79.40 79.40 79.40 79.40 0.6K
13:11 79.40 79.40 79.40 79.40 2.6K
13:12 79.40 79.41 79.40 79.40 7.4K
13:13 79.40 79.40 79.40 79.40 0.4K
13:14 79.39 79.40 79.39 79.40 7.1K
13:15 79.40 79.40 79.33 79.35 1.1K
13:16 79.35 79.35 79.35 79.35 0.5K
13:17 79.35 79.35 79.35 79.35 5.9K
13:18 79.35 79.35 79.34 79.34 1.8K
13:19 79.34 79.34 79.34 79.34 0.9K
13:20 79.34 79.34 79.34 79.34 1.2K
13:21 79.34 79.35 79.34 79.35 0.6K
13:22 79.35 79.35 79.35 79.35 1.8K
13:23 79.35 79.35 79.35 79.35 1.3K
13:24 79.35 79.35 79.35 79.35 9.4K
13:25 79.31 79.32 79.29 79.32 13.9K
13:26 79.32 79.34 79.31 79.31 1.8K
13:27 79.31 79.34 79.31 79.33 3.2K
13:28 79.33 79.33 79.33 79.33 2.8K
13:29 79.33 79.34 79.33 79.34 1.9K
13:30 79.34 79.34 79.34 79.34 1.6K
13:31 79.34 79.34 79.30 79.30 4.7K
13:32 79.29 79.29 79.26 79.26 12.1K
13:33 79.26 79.27 79.25 79.25 1.1K
13:34 79.25 79.29 79.25 79.29 1.5K
13:35 79.29 79.29 79.28 79.28 1.0K
13:36 79.28 79.28 79.28 79.28 0.8K
13:37 79.28 79.28 79.21 79.21 3.8K
13:38 79.21 79.22 79.19 79.19 3.1K
13:39 79.20 79.23 79.20 79.23 3.4K
13:40 79.22 79.22 79.22 79.22 3.8K
13:41 79.20 79.26 79.20 79.23 5.9K
13:42 79.23 79.23 79.15 79.16 3.2K
13:43 79.17 79.18 79.17 79.18 1.9K
13:44 79.18 79.21 79.18 79.21 2.0K
13:45 79.21 79.21 79.21 79.21 2.1K
13:46 79.20 79.20 79.19 79.19 1.2K
13:47 79.20 79.20 79.19 79.19 2.3K
13:48 79.19 79.19 79.19 79.19 0.6K
13:49 79.19 79.19 79.19 79.19 0.9K
13:50 79.19 79.19 79.15 79.15 15.8K
13:51 79.15 79.20 79.15 79.20 5.4K
13:52 79.19 79.19 79.17 79.17 7.1K
13:53 79.16 79.17 79.16 79.17 2.4K
13:54 79.17 79.21 79.17 79.17 8.7K
13:55 79.21 79.22 79.20 79.20 2.2K
13:56 79.22 79.22 79.06 79.06 11.4K
13:57 79.06 79.06 79.02 79.05 0.5K
13:58 79.05 79.08 79.05 79.08 4.0K
13:59 79.08 79.08 79.08 79.08 0.8K
14:00 79.08 79.08 79.07 79.07 2.3K
14:01 79.05 79.10 79.05 79.10 5.4K
14:02 79.13 79.17 79.13 79.14 5.5K
14:03 79.14 79.18 79.14 79.18 1.2K
14:04 79.18 79.18 79.16 79.16 4.2K
14:05 79.16 79.16 79.07 79.08 2.3K
14:06 79.08 79.08 79.07 79.07 1.2K
14:07 79.07 79.12 79.07 79.12 2.2K
14:08 79.12 79.19 79.12 79.19 3.6K
14:09 79.19 79.19 79.18 79.18 1.4K
14:10 79.20 79.20 79.14 79.14 3.6K
14:11 79.14 79.14 79.14 79.14 1.1K
14:12 79.14 79.19 79.14 79.19 1.8K
14:13 79.19 79.22 79.19 79.21 1.5K
14:14 79.21 79.26 79.21 79.26 1.6K
14:15 79.28 79.28 79.26 79.26 2.4K
14:16 79.26 79.27 79.26 79.27 1.5K
14:17 79.27 79.27 79.21 79.23 1.3K
14:18 79.23 79.23 79.00 79.06 49.2K
14:19 79.07 79.07 79.03 79.06 2.6K
14:20 79.06 79.06 78.98 78.98 3.8K
14:21 78.98 79.00 78.98 79.00 3.7K
14:22 79.00 79.02 79.00 79.02 2.5K
14:23 79.06 79.06 79.04 79.04 2.2K
14:24 79.04 79.04 79.04 79.04 0.4K
14:25 79.01 79.01 78.99 78.99 23.7K
14:26 78.99 79.01 78.99 79.01 0.4K
14:27 79.01 79.01 79.01 79.01 1.1K
14:28 79.01 79.01 79.01 79.01 0.7K
14:29 79.00 79.08 79.00 79.08 2.3K
14:30 79.08 79.15 79.08 79.15 1.5K
14:31 79.15 79.15 79.15 79.15 5.3K
14:32 79.21 79.27 79.21 79.27 1.6K
14:33 79.27 79.27 79.27 79.27 1.2K
14:34 79.27 79.27 79.25 79.25 2.0K
14:35 79.25 79.25 79.24 79.24 2.2K
14:36 79.24 79.24 79.24 79.24 1.2K
14:37 79.28 79.28 79.25 79.25 1.5K
14:38 79.25 79.29 79.25 79.29 0.6K
14:39 79.29 79.31 79.29 79.30 1.4K
14:40 79.28 79.28 79.28 79.28 1.0K
14:41 79.28 79.30 79.28 79.30 1.7K
14:42 79.30 79.30 79.24 79.29 0.6K
14:43 79.29 79.29 79.29 79.29 0.2K
14:44 79.29 79.29 79.27 79.27 1.0K
14:45 79.27 79.27 79.26 79.26 1.4K
14:46 79.26 79.26 79.26 79.26 1.6K
14:47 79.26 79.32 79.26 79.32 3.2K
14:48 79.32 79.32 79.32 79.32 1.2K
14:49 79.32 79.32 79.32 79.32 0.8K
14:50 79.32 79.32 79.32 79.32 1.8K
14:51 79.32 79.32 79.32 79.32 0.4K
14:52 79.32 79.32 79.32 79.32 0.4K
14:53 79.27 79.27 79.27 79.27 1.2K
14:54 79.25 79.25 79.24 79.24 1.8K
14:55 79.23 79.23 79.20 79.21 3.0K
14:56 79.21 79.28 79.21 79.28 0.9K
14:57 79.28 79.28 79.28 79.28 1.6K
14:58 79.28 79.28 79.23 79.23 0.7K
14:59 79.23 79.23 79.22 79.22 2.0K
15:00 79.26 79.26 79.24 79.24 0.7K
15:01 79.24 79.29 79.24 79.29 3.0K
15:02 79.29 79.33 79.29 79.31 2.8K
15:03 79.31 79.34 79.31 79.33 1.0K
15:04 79.33 79.33 79.33 79.33 1.3K
15:05 79.25 79.25 79.23 79.23 3.5K
15:06 79.23 79.23 79.19 79.19 0.8K
15:07 79.20 79.24 79.20 79.24 7.1K
15:08 79.24 79.27 79.24 79.25 2.2K
15:09 79.25 79.25 79.21 79.21 1.1K
15:10 79.21 79.24 79.21 79.22 4.0K
15:11 79.22 79.23 79.22 79.23 2.4K
15:12 79.25 79.30 79.25 79.30 2.9K
15:13 79.30 79.32 79.30 79.32 1.6K
15:14 79.32 79.36 79.32 79.36 3.9K
15:15 79.36 79.42 79.36 79.42 1.6K
15:16 79.40 79.42 79.40 79.42 2.0K
15:17 79.43 79.44 79.43 79.44 1.3K
15:18 79.42 79.42 79.42 79.42 2.5K
15:19 79.41 79.42 79.40 79.40 1.6K
15:20 79.40 79.40 79.40 79.40 0.4K
15:21 79.40 79.40 79.37 79.37 1.4K
15:22 79.37 79.39 79.37 79.39 0.8K
15:23 79.39 79.39 79.37 79.37 1.1K
15:24 79.36 79.37 79.35 79.35 5.0K
15:25 79.35 79.35 79.31 79.35 1.2K
15:26 79.35 79.35 79.33 79.33 1.2K
15:27 79.33 79.33 79.26 79.26 5.4K
15:28 79.26 79.26 79.26 79.26 1.1K
15:29 79.21 79.22 79.16 79.16 9.5K
15:30 79.16 79.22 79.16 79.22 4.5K
15:31 79.22 79.26 79.20 79.20 7.1K
15:32 79.19 79.24 79.19 79.20 7.6K
15:33 79.20 79.22 79.20 79.22 4.5K
15:34 79.22 79.22 79.22 79.22 2.6K
15:35 79.26 79.29 79.26 79.29 2.3K
15:36 79.28 79.29 79.28 79.29 1.0K
15:37 79.27 79.27 79.21 79.22 7.9K
15:38 79.22 79.23 79.21 79.21 3.1K
15:39 79.21 79.21 79.20 79.20 0.9K
15:40 79.20 79.24 79.20 79.24 3.0K
15:41 79.24 79.30 79.24 79.30 4.4K
15:42 79.31 79.40 79.31 79.40 7.0K
15:43 79.39 79.39 79.36 79.36 2.5K
15:44 79.37 79.37 79.34 79.34 2.0K
15:45 79.37 79.38 79.36 79.36 2.3K
15:46 79.36 79.37 79.32 79.32 4.2K
15:47 79.33 79.38 79.33 79.38 4.9K
15:48 79.38 79.38 79.35 79.36 4.4K
15:49 79.36 79.37 79.34 79.37 6.2K
15:50 79.36 79.36 79.33 79.33 8.8K
15:51 79.27 79.27 79.11 79.13 27.7K
15:52 79.13 79.13 79.12 79.13 17.4K
15:53 79.13 79.18 79.13 79.18 18.9K
15:54 79.17 79.17 79.11 79.11 16.7K
15:55 79.11 79.15 79.10 79.15 17.8K
15:56 79.18 79.21 79.18 79.18 6.4K
15:57 79.18 79.19 79.17 79.18 16.7K
15:58 79.16 79.18 79.15 79.18 25.2K
15:59 79.18 79.18 79.16 79.16 9.9K
16:00 79.16 79.21 79.16 79.17 529.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available