IFF

IFF
🏛️ usa →
61.51
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 79.33 80.50 79.10 79.10 6.6K
09:32 79.10 79.10 78.91 78.91 1.6K
09:33 79.04 79.19 79.04 79.07 2.4K
09:34 79.13 79.31 79.13 79.31 0.4K
09:35 79.31 79.32 79.13 79.13 0.6K
09:36 79.35 79.35 79.12 79.12 2.1K
09:37 79.06 79.15 79.06 79.06 0.6K
09:38 79.06 79.18 79.04 79.04 0.8K
09:39 79.04 79.04 79.04 79.04 0.2K
09:40 79.04 79.04 79.02 79.02 0.3K
09:41 79.02 79.20 79.02 79.20 1.5K
09:42 79.20 79.20 79.01 79.01 0.9K
09:43 79.01 79.13 79.01 79.13 0.4K
09:44 79.13 79.24 79.13 79.24 0.2K
09:45 79.28 79.28 79.19 79.19 2.8K
09:46 79.21 79.21 79.20 79.21 1.1K
09:47 79.21 79.35 79.21 79.29 2.1K
09:48 79.23 79.30 79.23 79.30 0.8K
09:49 79.30 79.30 79.30 79.30 0.2K
09:50 79.30 79.41 79.30 79.41 1.7K
09:51 79.41 79.41 79.41 79.41 0.7K
09:52 79.41 79.41 79.41 79.41 0.3K
09:53 79.37 79.41 79.37 79.39 2.9K
09:54 79.41 79.41 79.35 79.35 1.8K
09:55 79.24 79.26 79.24 79.24 4.1K
09:56 79.24 79.38 79.24 79.38 1.5K
09:57 79.39 79.42 79.35 79.42 0.9K
09:58 79.42 79.42 79.36 79.36 0.9K
09:59 79.37 79.37 79.29 79.29 1.3K
10:00 79.33 79.35 79.32 79.32 3.2K
10:01 79.36 79.36 79.26 79.26 3.6K
10:02 79.25 79.25 79.22 79.22 5.9K
10:03 79.24 79.33 79.24 79.33 1.5K
10:04 79.34 79.34 79.28 79.33 0.9K
10:05 79.33 79.33 79.28 79.28 1.4K
10:06 79.28 79.33 79.24 79.24 1.9K
10:07 79.24 79.24 79.12 79.12 2.4K
10:08 79.12 79.14 79.12 79.14 1.0K
10:09 79.14 79.20 79.14 79.20 0.6K
10:10 79.26 79.30 79.26 79.30 1.0K
10:11 79.31 79.31 79.30 79.31 1.6K
10:12 79.31 79.31 79.25 79.25 2.2K
10:13 79.25 79.29 79.25 79.29 1.0K
10:14 79.29 79.29 79.23 79.24 1.6K
10:15 79.24 79.24 79.18 79.18 1.2K
10:16 79.18 79.18 79.14 79.14 0.8K
10:17 79.14 79.15 79.14 79.15 0.9K
10:18 79.24 79.24 79.23 79.23 1.9K
10:19 79.22 79.25 79.22 79.25 1.0K
10:20 79.25 79.25 79.25 79.25 1.0K
10:21 79.32 79.32 79.32 79.32 2.6K
10:22 79.32 79.35 79.32 79.35 0.7K
10:23 79.29 79.29 79.24 79.24 2.8K
10:24 79.24 79.24 79.20 79.20 0.4K
10:25 79.20 79.24 79.20 79.22 1.5K
10:26 79.22 79.22 79.11 79.11 10.7K
10:27 79.09 79.09 79.07 79.08 3.9K
10:28 79.08 79.09 79.08 79.09 0.6K
10:29 79.11 79.14 79.10 79.14 3.1K
10:30 79.14 79.14 79.14 79.14 0.3K
10:31 79.14 79.16 79.14 79.16 0.7K
10:32 79.14 79.14 79.10 79.10 1.4K
10:33 79.10 79.11 79.10 79.11 1.1K
10:34 79.11 79.11 79.07 79.07 2.0K
10:35 79.07 79.07 79.06 79.06 1.3K
10:36 79.06 79.06 79.01 79.05 1.0K
10:37 79.08 79.08 79.08 79.08 2.3K
10:38 79.08 79.08 79.03 79.03 1.9K
10:39 79.03 79.03 79.03 79.03 0.9K
10:40 79.03 79.04 79.03 79.04 0.6K
10:41 79.04 79.04 78.98 79.03 2.5K
10:42 79.04 79.04 78.98 78.98 3.1K
10:43 78.98 78.98 78.92 78.92 0.7K
10:44 78.92 78.94 78.92 78.94 1.1K
10:45 78.94 79.05 78.94 79.05 1.5K
10:46 79.07 79.07 79.07 79.07 1.0K
10:47 79.12 79.12 79.12 79.12 2.8K
10:48 79.14 79.20 79.14 79.20 1.9K
10:49 79.20 79.22 79.16 79.16 2.4K
10:50 79.16 79.16 79.14 79.14 0.9K
10:51 79.14 79.14 79.14 79.14 0.2K
10:52 79.14 79.14 79.13 79.13 0.9K
10:53 79.13 79.13 79.13 79.13 1.6K
10:54 79.09 79.12 79.09 79.12 0.8K
10:55 79.12 79.12 79.09 79.10 1.5K
10:56 79.10 79.10 79.05 79.05 2.3K
10:57 79.05 79.07 79.05 79.07 1.7K
10:58 79.05 79.05 79.00 79.00 2.0K
10:59 78.95 78.95 78.95 78.95 0.6K
11:00 78.95 78.95 78.89 78.89 1.6K
11:01 78.89 78.89 78.88 78.89 1.5K
11:02 78.89 78.89 78.89 78.89 0.5K
11:03 78.89 78.89 78.83 78.83 1.0K
11:04 78.83 78.83 78.81 78.81 1.0K
11:05 78.81 78.83 78.81 78.83 1.7K
11:06 78.83 78.83 78.83 78.83 0.3K
11:07 78.83 78.83 78.80 78.80 1.9K
11:08 78.80 78.91 78.80 78.91 0.7K
11:09 78.92 78.92 78.85 78.85 5.6K
11:10 78.85 78.85 78.85 78.85 0.7K
11:11 78.85 78.88 78.85 78.88 1.5K
11:12 78.88 78.88 78.87 78.87 0.4K
11:13 78.87 78.91 78.87 78.91 1.0K
11:14 78.91 78.91 78.89 78.89 1.2K
11:15 78.87 78.87 78.82 78.82 1.6K
11:16 78.82 78.82 78.81 78.82 0.8K
11:17 78.78 78.80 78.77 78.80 2.3K
11:18 78.80 78.80 78.80 78.80 0.2K
11:19 78.80 78.84 78.80 78.84 1.3K
11:20 78.84 78.87 78.84 78.87 0.9K
11:21 78.87 78.87 78.87 78.87 0.7K
11:22 78.87 78.87 78.83 78.83 1.1K
11:23 78.83 78.83 78.79 78.79 0.8K
11:24 78.79 78.81 78.79 78.81 1.4K
11:25 78.81 78.81 78.80 78.80 0.7K
11:26 78.80 78.80 78.78 78.78 0.4K
11:27 78.78 78.79 78.78 78.79 0.9K
11:28 78.79 78.80 78.79 78.80 1.2K
11:29 78.80 78.80 78.80 78.80 0.7K
11:30 78.80 78.83 78.77 78.77 2.1K
11:31 78.77 78.77 78.73 78.73 3.2K
11:32 78.73 78.73 78.69 78.69 1.4K
11:33 78.70 78.71 78.70 78.71 1.9K
11:34 78.71 78.71 78.66 78.66 1.9K
11:35 78.66 78.66 78.66 78.66 0.2K
11:36 78.66 78.66 78.65 78.65 0.8K
11:37 78.65 78.67 78.63 78.63 2.4K
11:38 78.62 78.62 78.62 78.62 0.5K
11:39 78.62 78.66 78.62 78.64 3.1K
11:40 78.64 78.64 78.62 78.62 1.0K
11:41 78.62 78.62 78.57 78.57 1.1K
11:42 78.57 78.59 78.57 78.59 0.5K
11:43 78.59 78.59 78.55 78.55 1.8K
11:44 78.55 78.60 78.55 78.60 1.7K
11:45 78.60 78.63 78.60 78.63 2.5K
11:46 78.63 78.63 78.59 78.62 0.4K
11:47 78.62 78.62 78.62 78.62 0.9K
11:48 78.62 78.64 78.62 78.64 1.6K
11:49 78.67 78.69 78.64 78.64 3.9K
11:50 78.64 78.64 78.64 78.64 2.6K
11:51 78.64 78.70 78.64 78.70 0.4K
11:52 78.70 78.70 78.66 78.69 2.0K
11:53 78.69 78.75 78.69 78.75 1.1K
11:54 78.75 78.75 78.75 78.75 0.6K
11:55 78.75 78.75 78.75 78.75 0.1K
11:56 78.75 78.81 78.75 78.81 0.4K
11:57 78.77 78.77 78.77 78.77 0.9K
11:58 78.77 78.77 78.77 78.77 0.4K
11:59 78.77 78.77 78.77 78.77 0.7K
12:00 78.77 78.77 78.74 78.74 1.0K
12:01 78.80 78.84 78.80 78.84 3.7K
12:02 78.84 78.84 78.83 78.83 10.0K
12:03 78.83 78.83 78.83 78.83 0.3K
12:04 78.83 78.87 78.83 78.86 2.8K
12:05 78.86 78.86 78.85 78.85 1.0K
12:06 78.89 78.89 78.89 78.89 0.7K
12:07 78.89 78.89 78.86 78.86 13.2K
12:08 78.79 78.79 78.75 78.75 6.3K
12:09 78.75 78.75 78.75 78.75 0.3K
12:10 78.75 78.75 78.70 78.70 7.5K
12:11 78.70 78.70 78.60 78.60 0.8K
12:12 78.59 78.59 78.54 78.59 1.6K
12:13 78.63 78.77 78.63 78.77 8.4K
12:14 78.77 78.77 78.77 78.77 3.1K
12:15 78.83 78.83 78.80 78.80 3.9K
12:16 78.80 78.80 78.78 78.78 0.4K
12:17 78.78 78.78 78.78 78.78 0.6K
12:18 78.78 78.78 78.70 78.70 1.3K
12:19 78.69 78.69 78.69 78.69 0.4K
12:20 78.69 78.69 78.63 78.63 1.6K
12:21 78.63 78.64 78.62 78.62 1.1K
12:22 78.62 78.62 78.62 78.62 0.5K
12:23 78.63 78.63 78.63 78.63 1.4K
12:24 78.63 78.63 78.63 78.63 0.5K
12:25 78.63 78.64 78.63 78.64 0.8K
12:26 78.64 78.64 78.64 78.64 1.0K
12:27 78.64 78.70 78.64 78.70 1.2K
12:28 78.70 78.70 78.70 78.70 0.3K
12:29 78.70 78.70 78.64 78.64 2.5K
12:30 78.64 78.64 78.64 78.64 0.3K
12:31 78.64 78.64 78.64 78.64 1.4K
12:32 78.64 78.69 78.64 78.69 1.1K
12:33 78.69 78.69 78.69 78.69 0.3K
12:34 78.69 78.69 78.67 78.67 1.0K
12:35 78.67 78.67 78.67 78.67 0.4K
12:36 78.67 78.67 78.62 78.62 1.0K
12:37 78.58 78.60 78.55 78.55 3.8K
12:38 78.55 78.56 78.55 78.56 0.6K
12:39 78.56 78.57 78.56 78.57 1.1K
12:40 78.57 78.57 78.57 78.57 0.3K
12:41 78.57 78.58 78.57 78.58 0.4K
12:42 78.58 78.58 78.55 78.55 1.1K
12:43 78.55 78.55 78.55 78.55 0.1K
12:44 78.54 78.58 78.54 78.58 2.2K
12:45 78.58 78.58 78.58 78.58 1.1K
12:46 78.63 78.63 78.63 78.63 0.4K
12:47 78.63 78.66 78.63 78.66 1.3K
12:48 78.69 78.69 78.69 78.69 0.8K
12:49 78.69 78.71 78.69 78.71 1.3K
12:50 78.71 78.71 78.67 78.67 1.2K
12:51 78.67 78.67 78.63 78.63 1.2K
12:52 78.63 78.65 78.63 78.65 1.1K
12:53 78.65 78.65 78.62 78.62 1.0K
12:54 78.62 78.62 78.62 78.62 0.4K
12:55 78.63 78.63 78.63 78.63 1.0K
12:56 78.63 78.65 78.63 78.65 0.4K
12:57 78.65 78.65 78.65 78.65 0.3K
12:58 78.65 78.65 78.63 78.63 1.8K
12:59 78.63 78.65 78.63 78.64 1.6K
13:00 78.64 78.64 78.62 78.62 24.3K
13:01 78.62 78.62 78.57 78.57 6.2K
13:02 78.57 78.58 78.57 78.58 0.7K
13:03 78.58 78.58 78.58 78.58 2.0K
13:04 78.57 78.57 78.57 78.57 0.9K
13:05 78.57 78.57 78.57 78.57 1.5K
13:06 78.57 78.57 78.54 78.54 2.7K
13:07 78.54 78.54 78.54 78.54 0.3K
13:08 78.54 78.54 78.54 78.54 0.2K
13:09 78.54 78.59 78.54 78.59 0.9K
13:10 78.59 78.59 78.59 78.59 0.1K
13:11 78.59 78.59 78.59 78.59 0.2K
13:12 78.57 78.57 78.57 78.57 1.1K
13:13 78.57 78.57 78.52 78.52 1.4K
13:14 78.52 78.52 78.49 78.49 0.5K
13:15 78.49 78.49 78.49 78.49 0.1K
13:16 78.49 78.49 78.48 78.48 1.2K
13:17 78.48 78.57 78.48 78.57 2.8K
13:18 78.57 78.57 78.55 78.55 0.6K
13:19 78.55 78.55 78.55 78.55 0.1K
13:20 78.55 78.55 78.55 78.55 0.5K
13:21 78.56 78.56 78.53 78.53 0.6K
13:22 78.53 78.55 78.53 78.55 0.6K
13:23 78.55 78.56 78.54 78.54 0.5K
13:24 78.57 78.64 78.57 78.64 2.5K
13:25 78.64 78.64 78.63 78.63 0.7K
13:26 78.63 78.66 78.63 78.66 1.7K
13:27 78.66 78.66 78.66 78.66 0.7K
13:28 78.66 78.67 78.66 78.67 0.4K
13:29 78.67 78.67 78.67 78.67 0.5K
13:30 78.69 78.69 78.69 78.69 1.7K
13:31 78.66 78.68 78.66 78.68 3.8K
13:32 78.68 78.69 78.67 78.69 2.4K
13:33 78.69 78.70 78.69 78.70 3.0K
13:34 78.70 78.70 78.70 78.70 0.2K
13:35 78.70 78.70 78.70 78.70 0.3K
13:36 78.71 78.71 78.70 78.70 1.7K
13:37 78.71 78.71 78.68 78.68 5.1K
13:38 78.68 78.68 78.68 78.68 0.2K
13:39 78.68 78.68 78.68 78.68 0.6K
13:40 78.68 78.68 78.68 78.68 0.2K
13:41 78.69 78.69 78.68 78.68 0.8K
13:42 78.68 78.69 78.68 78.69 1.8K
13:43 78.70 78.70 78.70 78.70 4.5K
13:44 78.70 78.75 78.66 78.66 4.7K
13:45 78.66 78.67 78.66 78.67 0.7K
13:46 78.67 78.68 78.67 78.68 0.2K
13:47 78.68 78.68 78.68 78.68 0.1K
13:48 78.68 78.68 78.67 78.67 1.4K
13:49 78.65 78.67 78.65 78.67 0.3K
13:50 78.67 78.67 78.67 78.67 0.5K
13:51 78.68 78.72 78.68 78.72 3.4K
13:52 78.72 78.72 78.72 78.72 0.2K
13:53 78.74 78.74 78.74 78.74 0.2K
13:54 78.75 78.75 78.72 78.74 1.5K
13:55 78.74 78.74 78.74 78.74 2.3K
13:56 78.74 78.74 78.70 78.70 2.1K
13:57 78.70 78.70 78.70 78.70 0.1K
13:58 78.70 78.71 78.69 78.69 1.4K
13:59 78.69 78.69 78.67 78.67 0.8K
14:00 78.67 78.67 78.67 78.67 0.2K
14:01 78.67 78.71 78.64 78.71 2.6K
14:02 78.71 78.71 78.66 78.66 3.1K
14:03 78.66 78.66 78.58 78.58 1.5K
14:04 78.58 78.58 78.48 78.48 1.3K
14:05 78.48 78.48 78.48 78.48 0.8K
14:06 78.46 78.47 78.45 78.45 3.0K
14:07 78.45 78.45 78.45 78.45 1.0K
14:08 78.45 78.48 78.42 78.42 0.9K
14:09 78.42 78.47 78.42 78.47 0.9K
14:10 78.50 78.50 78.47 78.47 1.1K
14:11 78.47 78.47 78.43 78.43 1.6K
14:12 78.43 78.43 78.42 78.42 1.1K
14:13 78.37 78.37 78.36 78.36 1.2K
14:14 78.36 78.36 78.34 78.36 1.3K
14:15 78.36 78.36 78.36 78.36 0.6K
14:16 78.36 78.36 78.19 78.20 4.9K
14:17 78.20 78.20 78.20 78.20 0.5K
14:18 78.11 78.13 78.08 78.08 2.8K
14:19 78.08 78.20 78.08 78.20 2.0K
14:20 78.20 78.20 78.17 78.17 0.4K
14:21 78.18 78.18 78.18 78.18 0.3K
14:22 78.26 78.27 78.26 78.27 1.4K
14:23 78.27 78.27 78.27 78.27 0.3K
14:24 78.27 78.27 78.27 78.27 1.0K
14:25 78.30 78.30 78.30 78.30 0.7K
14:26 78.30 78.31 78.30 78.31 1.0K
14:27 78.31 78.31 78.31 78.31 2.4K
14:28 78.26 78.26 78.25 78.26 8.4K
14:29 78.26 78.26 78.24 78.24 0.9K
14:30 78.24 78.24 78.24 78.24 0.7K
14:31 78.19 78.19 78.17 78.17 2.3K
14:32 78.17 78.17 78.15 78.15 1.8K
14:33 78.15 78.15 78.15 78.15 3.2K
14:34 78.31 78.31 78.25 78.25 7.7K
14:35 78.25 78.25 78.25 78.25 0.7K
14:36 78.25 78.28 78.21 78.22 1.7K
14:37 78.23 78.23 78.23 78.23 1.3K
14:38 78.23 78.29 78.23 78.29 0.7K
14:39 78.29 78.29 78.26 78.27 1.1K
14:40 78.27 78.27 78.27 78.27 0.7K
14:41 78.27 78.28 78.24 78.28 2.2K
14:42 78.28 78.28 78.24 78.24 0.9K
14:43 78.24 78.26 78.24 78.26 1.6K
14:44 78.26 78.29 78.26 78.29 2.5K
14:45 78.29 78.29 78.29 78.29 0.7K
14:46 78.29 78.29 78.26 78.27 1.3K
14:47 78.27 78.27 78.25 78.25 1.7K
14:48 78.25 78.25 78.23 78.23 1.5K
14:49 78.23 78.23 78.23 78.23 1.7K
14:50 78.23 78.23 78.23 78.23 0.6K
14:51 78.23 78.23 78.21 78.21 2.8K
14:52 78.21 78.21 78.21 78.21 2.1K
14:53 78.21 78.21 78.20 78.20 0.5K
14:54 78.20 78.20 78.14 78.14 3.4K
14:55 78.14 78.14 78.14 78.14 1.6K
14:56 78.10 78.10 78.10 78.10 2.8K
14:57 78.10 78.10 78.00 78.00 1.7K
14:58 78.00 78.01 78.00 78.01 1.6K
14:59 78.02 78.02 77.99 77.99 1.1K
15:00 77.99 77.99 77.99 77.99 1.4K
15:01 78.01 78.07 78.01 78.03 12.7K
15:02 78.03 78.03 78.01 78.01 1.7K
15:03 78.01 78.01 77.98 78.00 2.6K
15:04 78.00 78.00 78.00 78.00 0.7K
15:05 78.00 78.00 77.98 77.98 1.5K
15:06 77.98 78.01 77.97 77.97 2.5K
15:07 77.97 77.97 77.95 77.96 0.8K
15:08 77.96 78.04 77.96 78.04 1.8K
15:09 78.03 78.03 78.03 78.03 1.0K
15:10 78.04 78.11 78.04 78.11 1.6K
15:11 78.11 78.15 78.11 78.13 2.4K
15:12 78.14 78.17 78.14 78.17 1.8K
15:13 78.17 78.17 78.16 78.16 1.7K
15:14 78.16 78.16 78.16 78.16 0.5K
15:15 78.14 78.14 78.14 78.14 1.8K
15:16 78.14 78.15 78.14 78.15 0.9K
15:17 78.15 78.15 78.11 78.12 5.1K
15:18 78.12 78.16 78.12 78.16 2.7K
15:19 78.16 78.16 78.11 78.11 1.4K
15:20 78.11 78.11 78.11 78.11 0.7K
15:21 78.11 78.15 78.11 78.15 1.4K
15:22 78.15 78.17 78.15 78.17 1.0K
15:23 78.20 78.23 78.20 78.23 2.0K
15:24 78.23 78.25 78.23 78.23 3.5K
15:25 78.23 78.24 78.21 78.21 2.1K
15:26 78.21 78.25 78.21 78.25 1.8K
15:27 78.22 78.22 78.15 78.17 5.4K
15:28 78.24 78.24 78.18 78.20 6.5K
15:29 78.20 78.20 78.19 78.19 3.0K
15:30 78.19 78.19 78.16 78.16 2.0K
15:31 78.16 78.16 78.16 78.16 3.1K
15:32 78.15 78.17 78.14 78.14 2.0K
15:33 78.13 78.13 78.09 78.09 2.9K
15:34 78.09 78.09 78.09 78.09 2.9K
15:35 78.07 78.10 78.07 78.10 3.3K
15:36 78.10 78.10 78.08 78.09 3.7K
15:37 78.09 78.11 78.09 78.11 3.1K
15:38 78.10 78.15 78.10 78.15 5.3K
15:39 78.14 78.18 78.14 78.18 2.7K
15:40 78.18 78.22 78.18 78.21 1.8K
15:41 78.20 78.26 78.20 78.25 13.1K
15:42 78.25 78.25 78.23 78.24 13.5K
15:43 78.21 78.23 78.20 78.23 6.1K
15:44 78.23 78.28 78.23 78.28 4.4K
15:45 78.30 78.31 78.30 78.31 3.0K
15:46 78.31 78.31 78.29 78.29 2.0K
15:47 78.30 78.31 78.28 78.30 7.0K
15:48 78.30 78.31 78.30 78.31 6.0K
15:49 78.30 78.30 78.26 78.28 3.2K
15:50 78.25 78.25 78.21 78.21 4.8K
15:51 78.19 78.26 78.19 78.26 7.9K
15:52 78.25 78.27 78.21 78.27 7.1K
15:53 78.32 78.37 78.32 78.37 8.5K
15:54 78.37 78.37 78.33 78.35 8.1K
15:55 78.35 78.35 78.32 78.33 10.9K
15:56 78.32 78.37 78.32 78.37 10.1K
15:57 78.37 78.37 78.34 78.34 17.9K
15:58 78.34 78.36 78.34 78.36 14.0K
15:59 78.35 78.37 78.35 78.36 26.0K
16:00 78.36 78.38 78.33 78.33 335.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available