TSE TOPIX17 - 素材・化学 (CHEM17.T)

CHEM17.T
🏛️ 日本 →
329.81
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 327.39 327.39 325.83 326.19 0.0K
09:05 326.10 326.56 325.49 325.54 0.0K
09:10 325.63 325.70 325.18 325.57 0.0K
09:15 325.58 325.80 325.26 325.63 0.0K
09:20 325.61 326.08 325.61 326.05 0.0K
09:25 326.05 326.51 326.05 326.27 0.0K
09:30 326.27 326.36 326.04 326.19 0.0K
09:35 326.17 326.30 325.88 326.19 0.0K
09:40 326.16 326.42 326.11 326.42 0.0K
09:45 326.37 326.47 326.26 326.47 0.0K
09:50 326.43 326.53 326.40 326.44 0.0K
09:55 326.44 326.44 325.94 325.94 0.0K
10:00 325.85 325.85 325.48 325.63 0.0K
10:05 325.62 325.80 325.54 325.78 0.0K
10:10 325.83 325.85 325.58 325.60 0.0K
10:15 325.58 325.66 325.31 325.31 0.0K
10:20 325.31 325.44 325.15 325.15 0.0K
10:25 325.19 325.55 325.19 325.55 0.0K
10:30 325.57 325.57 325.12 325.33 0.0K
10:35 325.29 325.41 325.20 325.21 0.0K
10:40 325.20 325.27 325.08 325.16 0.0K
10:45 325.17 325.52 325.17 325.35 0.0K
10:50 325.33 325.34 325.21 325.27 0.0K
10:55 325.25 325.25 325.17 325.22 0.0K
11:00 325.23 325.62 325.23 325.62 0.0K
11:05 325.68 325.77 325.59 325.77 0.0K
11:10 325.75 325.80 325.69 325.73 0.0K
11:15 325.72 325.76 325.54 325.69 0.0K
11:20 325.69 325.72 325.62 325.72 0.0K
11:25 325.76 326.02 325.70 325.97 0.0K
11:30 325.95 326.00 325.95 326.00 0.0K
12:30 326.13 326.23 325.89 326.23 0.0K
12:35 326.19 326.36 326.19 326.36 0.0K
12:40 326.36 326.40 326.21 326.33 0.0K
12:45 326.39 326.39 326.24 326.26 0.0K
12:50 326.24 326.27 326.13 326.23 0.0K
12:55 326.27 326.49 326.27 326.48 0.0K
13:00 326.49 326.50 326.26 326.29 0.0K
13:05 326.28 326.29 325.96 325.96 0.0K
13:10 325.92 325.95 325.73 325.91 0.0K
13:15 325.92 325.92 325.82 325.89 0.0K
13:20 325.89 326.01 325.89 325.97 0.0K
13:25 325.97 326.29 325.97 326.24 0.0K
13:30 326.24 326.37 326.24 326.35 0.0K
13:35 326.35 326.36 326.07 326.08 0.0K
13:40 326.06 326.20 326.06 326.20 0.0K
13:45 326.20 326.30 326.20 326.30 0.0K
13:50 326.31 326.40 326.31 326.35 0.0K
13:55 326.39 326.49 326.39 326.47 0.0K
14:00 326.48 326.48 326.20 326.25 0.0K
14:05 326.25 326.64 326.25 326.64 0.0K
14:10 326.66 326.77 326.66 326.76 0.0K
14:15 326.68 326.73 326.52 326.64 0.0K
14:20 326.68 326.75 326.64 326.64 0.0K
14:25 326.64 326.68 326.53 326.58 0.0K
14:30 326.57 326.61 326.55 326.60 0.0K
14:35 326.60 326.64 326.37 326.45 0.0K
14:40 326.47 326.47 326.38 326.41 0.0K
14:45 326.41 326.44 326.32 326.32 0.0K
14:50 326.32 326.38 326.25 326.27 0.0K
14:55 326.29 326.31 326.15 326.18 0.0K
15:00 326.18 326.37 326.14 326.36 0.0K
15:05 326.37 326.61 326.37 326.59 0.0K
15:10 326.58 326.71 326.55 326.69 0.0K
15:15 326.70 326.82 326.64 326.82 0.0K
15:20 326.82 326.91 326.60 326.60 0.0K
15:25 326.75 326.75 326.75 326.75 0.0K
15:30 326.75 326.75 326.47 326.47 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 327.85 330.92 327.62 329.81 0.0M
2025-09-25 328.16 328.27 326.44 327.57 0.0M
2025-09-24 327.39 327.39 325.08 326.47 0.0M
2025-09-22 324.33 328.95 324.33 327.94 0.0M
2025-09-19 327.85 329.55 322.52 324.16 0.0M
2025-09-18 324.21 327.16 323.49 326.74 0.0M
2025-09-17 324.80 325.62 323.69 324.42 0.0M
2025-09-16 324.00 327.14 323.74 326.54 0.0M
2025-09-12 324.47 324.97 323.63 323.75 0.0M
2025-09-11 321.57 323.10 320.86 322.57 0.0M
2025-09-10 322.57 322.82 321.52 322.24 0.0M
2025-09-09 325.13 325.75 322.52 323.20 0.0M
2025-09-08 324.12 325.02 323.28 324.66 0.0M
2025-09-05 321.19 322.51 320.40 322.12 0.0M
2025-09-04 319.33 320.64 319.03 319.73 0.0M
2025-09-03 320.02 321.40 319.38 319.77 0.0M
2025-09-02 320.56 322.25 319.90 320.64 0.0M
2025-09-01 318.73 320.84 317.54 319.69 0.0M
2025-08-29 319.83 320.50 319.31 319.50 0.0M
2025-08-28 320.18 320.96 319.75 320.50 0.0M
2025-08-27 319.68 320.93 319.32 320.11 0.0M
2025-08-26 320.44 321.24 318.58 319.92 0.0M
2025-08-25 322.13 323.07 320.89 322.04 0.0M
2025-08-22 320.49 320.66 318.10 320.00 0.0M
2025-08-21 319.64 322.65 319.40 321.46 0.0M
2025-08-20 319.99 321.25 319.49 319.90 0.0M
2025-08-19 318.99 321.01 318.39 320.31 0.0M
2025-08-18 318.91 320.39 318.40 319.62 0.0M
2025-08-15 315.91 318.12 314.97 317.65 0.0M
2025-08-14 317.14 317.88 314.97 315.53 0.0M
2025-08-13 315.79 317.63 314.35 316.89 0.0M
2025-08-12 314.84 316.81 314.39 315.10 0.0M
2025-08-08 314.15 317.67 313.76 314.95 0.0M
2025-08-07 310.41 313.32 310.38 313.32 0.0M
2025-08-06 308.23 310.63 307.83 310.54 0.0M
2025-08-05 308.18 309.71 306.97 307.67 0.0M
2025-08-04 304.10 306.69 303.49 306.69 0.0M
2025-08-01 308.88 310.59 307.58 308.74 0.0M
2025-07-31 308.20 309.50 307.25 308.46 0.0M
2025-07-30 306.01 307.72 305.80 307.20 0.0M
2025-07-29 307.07 307.20 305.06 306.03 0.0M
2025-07-28 309.63 310.01 308.24 309.25 0.0M
2025-07-25 313.61 313.61 307.41 308.70 0.0M
2025-07-24 313.69 316.29 313.27 316.22 0.0M
2025-07-23 306.32 312.10 305.64 310.73 0.0M
2025-07-22 302.69 304.37 300.67 302.48 0.0M
2025-07-18 303.58 303.58 301.79 301.97 0.0M
2025-07-17 299.78 302.35 299.48 302.07 0.0M
2025-07-16 303.06 303.19 300.85 300.85 0.0M
2025-07-15 302.86 303.67 301.92 302.12 0.0M
2025-07-14 302.56 303.75 301.54 302.18 0.0M
2025-07-11 302.90 305.11 302.90 303.41 0.0M
2025-07-10 301.87 302.09 300.20 300.96 0.0M
2025-07-09 303.45 304.26 302.11 302.82 0.0M
2025-07-08 298.96 301.62 298.96 301.20 0.0M
2025-07-07 302.97 303.03 299.46 299.98 0.0M
2025-07-04 303.56 304.23 302.11 302.77 0.0M
2025-07-03 300.97 303.62 300.23 303.32 0.0M
2025-07-02 299.27 301.38 298.03 300.55 0.0M
2025-07-01 301.69 302.63 298.92 299.53 0.0M
2025-06-30 302.46 303.11 300.93 301.56 0.0M
2025-06-27 297.91 300.53 297.42 299.96 0.0M
2025-06-26 294.32 297.37 294.12 296.78 0.0M
2025-06-25 293.19 294.32 291.91 294.13 0.0M
2025-06-24 292.66 294.08 290.94 291.84 0.0M
2025-06-23 290.53 290.53 288.27 289.98 0.0M
2025-06-20 292.70 294.27 292.26 292.26 0.0M
2025-06-19 295.98 295.98 292.68 292.68 0.0M
2025-06-18 293.32 295.98 293.20 295.98 0.0M
2025-06-17 293.09 293.96 292.51 293.96 0.0M
2025-06-16 293.33 294.16 291.70 292.01 0.0M
2025-06-14 296.11 291.89 291.89 291.89 0.0M
2025-06-13 296.11 296.11 290.84 291.89 0.0M
2025-06-12 299.24 299.90 296.75 296.99 0.0M
2025-06-11 297.30 299.63 297.30 299.63 0.0M
2025-06-10 296.31 298.49 296.16 296.63 0.0M
2025-06-09 295.52 296.15 294.33 294.67 0.0M
2025-06-06 294.77 295.14 293.67 294.19 0.0M
2025-06-05 294.42 295.58 293.27 293.91 0.0M
2025-06-04 296.35 297.75 295.93 296.25 0.0M
2025-06-03 295.58 296.77 294.85 295.79 0.0M
2025-06-02 296.20 296.29 294.37 295.24 0.0M
2025-05-30 295.03 299.10 294.89 298.00 0.0M
2025-05-29 296.11 297.12 295.54 296.99 0.0M
2025-05-28 295.76 296.28 294.08 294.34 0.0M
2025-05-27 292.05 293.97 291.66 293.61 0.0M
2025-05-26 290.23 292.00 290.01 291.97 0.0M
2025-05-23 289.04 290.86 288.98 289.69 0.0M
2025-05-22 287.30 289.34 286.76 288.20 0.0M
2025-05-21 290.87 291.45 288.99 289.34 0.0M
2025-05-20 291.79 292.27 288.89 289.21 0.0M
2025-05-19 292.28 292.47 290.20 290.57 0.0M
2025-05-16 294.00 294.00 290.57 292.62 0.0M
2025-05-15 291.85 293.71 291.85 292.70 0.0M
2025-05-14 297.41 297.41 291.99 293.43 0.0M
2025-05-13 296.40 299.61 295.70 297.47 0.0M
2025-05-12 292.35 293.29 290.80 293.29 0.0M
2025-05-09 289.02 291.57 288.66 290.85 0.0M
2025-05-08 285.12 286.26 282.84 285.78 0.0M
2025-05-07 289.50 289.50 284.53 284.53 0.0M
2025-05-02 285.56 288.90 285.56 287.34 0.0M
2025-05-01 282.93 285.19 281.90 284.36 0.0M
2025-04-30 282.80 283.31 281.14 282.74 0.0M
2025-04-28 280.13 284.14 279.93 281.65 0.0M
2025-04-25 277.21 279.83 276.83 278.86 0.0M
2025-04-24 275.27 276.12 274.43 274.78 0.0M
2025-04-23 271.95 275.11 271.76 272.86 0.0M
2025-04-22 266.29 268.20 266.29 267.72 0.0M
2025-04-21 268.83 269.40 266.06 267.28 0.0M
2025-04-18 269.14 270.37 268.24 270.16 0.0M
2025-04-17 265.80 268.60 265.79 268.60 0.0M
2025-04-16 268.93 270.07 264.93 266.82 0.0M
2025-04-15 271.70 272.05 269.80 269.80 0.0M
2025-04-14 269.45 272.12 269.43 269.77 0.0M
2025-04-11 270.24 270.26 260.51 265.72 0.0M
2025-04-10 260.74 275.92 260.70 275.10 0.0M
2025-04-09 262.21 262.21 253.15 256.24 0.0M
2025-04-08 256.25 267.33 255.86 265.75 0.0M
2025-04-07 266.70 266.70 247.33 251.57 0.0M
2025-04-04 277.25 277.29 267.20 271.82 0.0M
2025-04-03 282.53 282.53 277.55 281.29 0.0M
2025-04-02 290.44 290.44 287.07 287.85 0.0M
2025-04-01 291.40 292.53 289.13 289.59 0.0M
2025-03-31 293.09 293.09 287.56 288.71 0.0M
2025-03-28 300.81 300.81 296.66 297.83 0.0M
2025-03-27 301.59 304.01 300.63 304.01 0.0M
2025-03-26 303.28 303.61 301.69 302.67 0.0M
2025-03-25 301.83 302.55 300.60 301.92 0.0M
2025-03-24 301.59 301.59 299.89 300.17 0.0M
2025-03-21 302.20 303.67 301.73 301.73 0.0M
2025-03-19 301.92 305.19 301.53 303.62 0.0M
2025-03-18 302.63 303.36 302.24 302.24 0.0M
2025-03-17 300.20 301.16 300.13 300.14 0.0M
2025-03-14 294.84 298.10 293.75 297.88 0.0M
2025-03-13 297.79 299.10 296.33 296.52 0.0M
2025-03-12 294.36 297.55 294.23 296.81 0.0M
2025-03-11 295.80 295.92 292.11 294.90 0.0M
2025-03-10 298.24 299.85 297.00 298.70 0.0M
2025-03-07 298.07 299.55 296.91 297.61 0.0M
2025-03-06 299.14 301.86 299.05 300.66 0.0M
2025-03-05 295.10 297.52 294.35 296.73 0.0M
2025-03-04 295.44 297.32 293.07 294.38 0.0M
2025-03-03 296.41 297.35 294.09 296.19 0.0M
2025-02-28 296.19 296.60 292.62 293.74 0.0M
2025-02-27 297.26 298.65 296.70 298.25 0.0M
2025-02-26 296.94 297.23 294.92 297.12 0.0M
2025-02-25 294.55 297.51 294.54 296.67 0.0M
2025-02-21 295.49 297.95 295.49 296.99 0.0M
2025-02-20 296.72 297.54 295.06 295.52 0.0M
2025-02-19 297.66 299.30 296.91 297.79 0.0M
2025-02-18 298.07 299.27 297.37 297.81 0.0M
2025-02-17 299.80 300.96 298.25 298.43 0.0M
2025-02-14 303.97 303.97 300.19 300.62 0.0M
2025-02-13 299.95 303.66 299.18 303.23 0.0M
2025-02-12 301.15 301.22 296.09 296.96 0.0M
2025-02-10 298.00 300.72 298.00 300.05 0.0M
2025-02-07 298.57 299.72 297.53 298.07 0.0M
2025-02-06 299.13 302.03 299.04 299.10 0.0M
2025-02-05 299.76 301.85 297.68 298.08 0.0M
2025-02-04 299.79 301.29 297.65 297.66 0.0M
2025-02-03 301.95 301.95 295.52 296.26 0.0M
2025-01-31 304.56 306.33 304.26 305.65 0.0M
2025-01-30 306.04 306.70 304.06 305.71 0.0M
2025-01-29 308.50 310.55 305.81 306.25 0.0M
2025-01-28 308.68 309.90 306.74 307.67 0.0M
2025-01-27 310.73 311.66 308.82 309.30 0.0M
2025-01-24 308.24 309.83 307.24 307.32 0.0M
2025-01-23 307.03 307.70 305.49 307.18 0.0M
2025-01-22 307.34 307.97 306.21 307.84 0.0M
2025-01-21 306.21 306.63 303.92 305.91 0.0M
2025-01-20 303.45 306.09 303.45 304.45 0.0M
2025-01-17 301.12 301.92 299.06 301.61 0.0M
2025-01-16 303.43 304.24 302.16 302.35 0.0M
2025-01-15 303.39 304.38 301.16 302.04 0.0M
2025-01-14 306.13 306.51 300.80 302.29 0.0M
2025-01-10 307.86 308.67 306.11 306.50 0.0M
2025-01-09 309.11 309.36 307.10 307.92 0.0M
2025-01-08 311.32 311.68 309.48 309.72 0.0M
2025-01-07 311.00 313.27 309.06 312.36 0.0M
2025-01-06 313.93 314.56 310.24 310.76 0.0M