業種別株価指数 パルプ・紙 30分足 時系列データ

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2017-03-2415:00516.12516.65516.12516.65
2017-03-2414:30514.63516.51514.31516.01
2017-03-2414:00513.55514.84513.22514.84
2017-03-2413:30513.11513.89512.98513.55
2017-03-2413:00512.64513.59512.30513.07
2017-03-2412:30512.87513.47511.52512.64
2017-03-2412:00
2017-03-2411:30513.79513.85513.79513.85
2017-03-2411:00512.70514.31512.59514.31
2017-03-2410:30515.49516.73512.88512.88
2017-03-2410:00513.57515.95513.19515.45
2017-03-2409:30513.66514.02511.89513.69
2017-03-2409:00505.47513.79505.47513.51
2017-03-2315:00501.58501.77501.58501.77
2017-03-2314:30501.47502.11501.38501.55
2017-03-2314:00501.68502.28501.33501.43
2017-03-2313:30501.17501.98500.78501.68
2017-03-2313:00501.22501.62500.69501.17
2017-03-2312:30502.73502.73501.15501.22
2017-03-2312:00
2017-03-2311:30503.00503.32503.00503.32
2017-03-2311:00503.28503.51502.39503.00
2017-03-2310:30501.60504.09501.47503.28
2017-03-2310:00504.24504.24501.20501.60
2017-03-2309:30502.44504.48501.16504.19
2017-03-2309:00504.01504.52501.68502.44
2017-03-2215:00505.32505.32505.21505.21
2017-03-2214:30506.16506.43504.70505.55
2017-03-2214:00506.42506.74506.12506.16
2017-03-2213:30506.82507.17506.42506.42
2017-03-2213:00505.19506.86505.12506.82
2017-03-2212:30506.17506.28505.08505.19
2017-03-2212:00
2017-03-2211:30506.00506.00505.93505.93
2017-03-2211:00506.86506.95505.00506.02
2017-03-2210:30506.28506.99505.77506.86
2017-03-2210:00506.47506.60505.28506.28
2017-03-2209:30506.87507.06505.85506.38
2017-03-2209:00505.12507.40504.73506.87
2017-03-2115:00511.92511.92511.65511.65
2017-03-2114:30512.52512.85511.06512.00
2017-03-2114:00512.56512.56511.90512.52
2017-03-2113:30512.68512.72512.11512.20
2017-03-2113:00512.49513.01512.32512.63
2017-03-2112:30513.59513.65511.99512.49
2017-03-2112:00
2017-03-2111:30513.92513.92513.78513.78
2017-03-2111:00514.05514.41512.93513.97
2017-03-2110:30513.05514.24512.77514.10
2017-03-2110:00512.84513.15511.77512.94
2017-03-2109:30512.69514.50512.50512.88
2017-03-2109:00509.34513.52509.34512.41
2017-03-1715:00510.65510.77510.65510.77
2017-03-1714:30510.35511.14509.90511.14
2017-03-1714:00510.55511.02510.12510.48
2017-03-1713:30510.07510.83510.06510.55
2017-03-1713:00509.76510.97509.76510.07
2017-03-1712:30509.08509.80508.87509.76
2017-03-1712:00
2017-03-1711:30508.63508.63508.44508.44
2017-03-1711:00510.54510.57508.63508.63
2017-03-1710:30511.55511.55510.25510.54
2017-03-1710:00510.73511.66510.29511.46
2017-03-1709:30509.08511.16508.96510.73
2017-03-1709:00506.54509.08505.76509.08
2017-03-1615:00507.92508.12507.92508.12
2017-03-1614:30506.99507.98506.87507.84
2017-03-1614:00507.41507.57506.96507.03
2017-03-1613:30506.57507.37506.47507.28
2017-03-1613:00507.59507.63506.52506.52
2017-03-1612:30507.47508.36506.89507.50
2017-03-1612:00
2017-03-1611:30507.74507.89507.74507.89
2017-03-1611:00507.81507.81506.46507.66
2017-03-1610:30507.58508.25507.20507.81
2017-03-1610:00505.62508.21505.54507.63
2017-03-1609:30506.34506.69505.74506.06
2017-03-1609:00504.11506.42503.69505.95
2017-03-1515:00504.04504.54504.04504.54
2017-03-1514:30505.17505.23504.09504.45
2017-03-1514:00505.18505.55504.62504.77
2017-03-1513:30506.17506.28505.05505.18
2017-03-1513:00506.29506.76506.14506.17
2017-03-1512:30505.73506.62505.63506.29
2017-03-1512:00
2017-03-1511:30505.85505.85505.83505.83
2017-03-1511:00506.10506.68505.35505.40
2017-03-1510:30504.47506.10504.47506.10
2017-03-1510:00504.36505.13504.36504.47
2017-03-1509:30504.53505.69504.34504.40
2017-03-1509:00505.10505.28504.31504.60
2017-03-1415:00510.12510.12509.75509.75
2017-03-1414:30511.03511.17509.96509.99
2017-03-1414:00511.57512.04510.67510.67
2017-03-1413:30511.39512.02510.90511.57
2017-03-1413:00511.90511.93511.00511.39
2017-03-1412:30511.74512.14511.50511.90
2017-03-1412:00
2017-03-1411:30511.43511.99511.43511.99
2017-03-1411:00511.67511.95511.29511.38
2017-03-1410:30511.44511.72511.07511.71
2017-03-1410:00511.64512.04511.31511.44
2017-03-1409:30512.73512.73511.14511.68
2017-03-1409:00510.64512.81510.64512.73
2017-03-1315:00511.73511.88511.73511.88
2017-03-1314:30511.81512.33511.61512.10
2017-03-1314:00511.44512.20511.40511.77
2017-03-1313:30511.66512.20511.44511.44
2017-03-1313:00511.61512.29511.60511.66
2017-03-1312:30511.83512.18510.97511.61
2017-03-1312:00
2017-03-1311:30512.17512.17512.11512.11
2017-03-1311:00512.31512.76511.51512.17
2017-03-1310:30513.13513.14512.29512.31
2017-03-1310:00511.11513.22511.11513.13
2017-03-1309:30512.21512.62510.89511.11
2017-03-1309:00509.02512.22508.51512.21
2017-03-1015:00510.65510.65510.48510.48
2017-03-1014:30509.50510.51509.35510.15
2017-03-1014:00510.10510.15509.25509.53
2017-03-1013:30509.94510.44509.80510.10
2017-03-1013:00509.52509.97508.85509.97
2017-03-1012:30508.91509.90508.07509.88
2017-03-1012:00
2017-03-1011:30508.94508.94508.83508.83
2017-03-1011:00508.66509.06508.24508.87
2017-03-1010:30507.71508.94507.65508.66
2017-03-1010:00507.14507.80506.42507.72
2017-03-1009:30505.84508.36505.84507.14
2017-03-1009:00502.83506.12502.83505.88
2017-03-0915:00503.65503.65503.49503.49
2017-03-0914:30502.72503.64502.59503.61
2017-03-0914:00502.40503.06502.40502.73
2017-03-0913:30502.89503.47502.34502.37
2017-03-0913:00502.20503.38502.18502.93
2017-03-0912:30503.00503.00501.97502.24
2017-03-0912:00
2017-03-0911:30503.48503.48503.47503.47
2017-03-0911:00502.37503.25501.75503.25
2017-03-0910:30503.22503.22502.37502.37
2017-03-0910:00503.57503.82502.62503.21
2017-03-0909:30503.09503.67501.87503.57
2017-03-0909:00502.88503.79501.84503.04
2017-03-0815:00501.39501.61501.39501.61
2017-03-0814:30500.68501.48499.97501.48
2017-03-0814:00501.70501.70500.68500.68
2017-03-0813:30500.99501.57500.76501.57
2017-03-0813:00501.29501.35500.71500.99
2017-03-0812:30500.80501.42499.84501.29
2017-03-0812:00
2017-03-0811:30501.17501.17500.93500.93
2017-03-0811:00500.76501.38500.47500.90
2017-03-0810:30500.38501.21500.33500.72
2017-03-0810:00499.96501.03499.72500.38
2017-03-0809:30500.98501.29499.67499.96
2017-03-0809:00501.70502.43499.12500.94
2017-03-0715:00501.44501.44501.28501.28
2017-03-0714:30500.09501.39500.00500.67
2017-03-0714:00499.55500.72499.55500.16
2017-03-0713:30499.27500.02499.27499.59
2017-03-0713:00500.23500.52499.27499.27
2017-03-0712:30499.96501.08499.69500.19
2017-03-0712:00
2017-03-0711:30499.56499.59499.56499.59
2017-03-0711:00499.42499.95499.00499.50
2017-03-0710:30498.93499.63498.89499.42
2017-03-0710:00499.04499.60498.93498.93
2017-03-0709:30498.10499.86498.10499.08
2017-03-0709:00495.57498.52495.38498.10
2017-03-0615:00498.84499.29498.84499.29
2017-03-0614:30499.19500.07498.49498.79
2017-03-0614:00498.03499.59498.03499.59
2017-03-0613:30498.32498.35497.73498.08
2017-03-0613:00497.73498.45497.73498.36
2017-03-0612:30498.08498.10497.19497.73
2017-03-0612:00
2017-03-0611:30499.08499.08499.08499.08
2017-03-0611:00498.74499.77498.10499.15
2017-03-0610:30498.91499.06498.31498.75
2017-03-0610:00497.10498.96497.06498.91
2017-03-0609:30497.26497.66497.10497.10
2017-03-0609:00496.67497.27494.76497.22
2017-03-0315:00499.33499.86499.33499.86
2017-03-0314:30498.35499.26497.79499.26
2017-03-0314:00498.28499.56497.84497.94
2017-03-0313:30498.37498.81497.68498.24
2017-03-0313:00498.86499.17498.30498.37
2017-03-0312:30500.23500.23498.29498.86
2017-03-0312:00
2017-03-0311:30500.45500.77500.45500.77
2017-03-0311:00499.83500.74499.83500.54
2017-03-0310:30500.72500.81499.83499.83
2017-03-0310:00500.39500.75500.11500.72
2017-03-0309:30501.37501.84500.01500.39
2017-03-0309:00500.54501.86498.85501.37
2017-03-0215:00501.65501.65501.42501.42
2017-03-0214:30501.68502.32500.99501.52
2017-03-0214:00501.00502.06500.88501.18
2017-03-0213:30501.04501.93500.82501.01
2017-03-0213:00501.65502.22500.84501.04
2017-03-0212:30502.34502.82501.62501.65
2017-03-0212:00
2017-03-0211:30502.99503.37502.99503.37
2017-03-0211:00502.89503.69502.58502.99
2017-03-0210:30503.13503.80502.89502.89
2017-03-0210:00503.57503.79502.80503.13
2017-03-0209:30503.58505.10503.50503.54
2017-03-0209:00505.78505.78503.58503.58
2017-03-0115:00501.69501.82501.69501.82
2017-03-0114:30502.30502.35501.08501.18
2017-03-0114:00501.55502.42501.48502.30
2017-03-0113:30500.77502.05500.77501.55
2017-03-0113:00500.68501.85500.04500.86
2017-03-0112:30501.86501.93500.21500.68
2017-03-0112:00
2017-03-0111:30500.78500.78500.49500.49
2017-03-0111:00500.31502.22498.86500.73
2017-03-0110:30502.14502.39499.89500.40
2017-03-0110:00502.27502.63501.98502.14
2017-03-0109:30502.37503.05501.84502.27
2017-03-0109:00502.21503.81501.25502.14
2017-02-2815:00502.11502.11501.89501.89
2017-02-2814:30504.95504.95501.45502.08
2017-02-2814:00504.11505.24504.02504.91
2017-02-2813:30504.26504.63503.85504.11
2017-02-2813:00505.02505.43504.15504.26
2017-02-2812:30506.48506.52504.43505.02
2017-02-2812:00
2017-02-2811:30506.94506.94506.92506.92
2017-02-2811:00505.31507.41505.31506.79
2017-02-2810:30504.90506.09504.89505.23
2017-02-2810:00504.89505.96504.86505.01
2017-02-2809:30505.35506.75504.67504.96
2017-02-2809:00500.93505.35500.93505.35
2017-02-2715:00500.71500.71500.26500.26
2017-02-2714:30499.14500.66498.91500.66
2017-02-2714:00499.37500.69499.18499.18
2017-02-2713:30499.97500.37499.04499.28
2017-02-2713:00499.18500.03499.09499.93
2017-02-2712:30497.78499.27497.74499.18
2017-02-2712:00
2017-02-2711:30495.96495.96495.65495.65
2017-02-2711:00495.59496.32495.36495.97
2017-02-2710:30494.70496.14494.38495.59
2017-02-2710:00497.25497.37494.39494.70
2017-02-2709:30497.01497.50496.59497.33
2017-02-2709:00499.49501.00496.65497.01
2017-02-2415:00502.33502.33502.28502.28
2017-02-2414:30502.31502.31500.83501.91
2017-02-2414:00501.61502.81501.31502.31
2017-02-2413:30500.72501.70500.68501.61
2017-02-2413:00500.75501.32499.73500.72
2017-02-2412:30501.07501.63500.75500.75
2017-02-2412:00
2017-02-2411:30501.09501.13501.09501.13
2017-02-2411:00501.50502.06501.07501.23
2017-02-2410:30501.61501.88500.74501.50
2017-02-2410:00500.96501.85500.53501.61
2017-02-2409:30499.62501.81499.11500.87
2017-02-2409:00499.45499.68497.59499.62
2017-02-2315:00502.01502.11502.01502.11
2017-02-2314:30500.21502.23500.20502.22
2017-02-2314:00500.47500.64499.57500.21
2017-02-2313:30500.96501.77500.51500.51
2017-02-2313:00500.75501.09500.27500.96
2017-02-2312:30502.35502.35500.00500.75
2017-02-2312:00
2017-02-2311:30501.82502.18501.82502.18
2017-02-2311:00503.63504.46501.59501.72
2017-02-2310:30502.48503.73501.91503.58
2017-02-2310:00502.17502.71501.48502.48
2017-02-2309:30503.90504.99502.17502.17
2017-02-2309:00506.50507.37503.57503.90
2017-02-2215:00503.33503.57503.33503.57
2017-02-2214:30503.47503.65502.27503.55
2017-02-2214:00502.37503.48501.10503.47
2017-02-2213:30502.16503.05501.29502.37
2017-02-2213:00502.44503.73502.07502.16
2017-02-2212:30502.86503.09502.08502.44
2017-02-2212:00
2017-02-2211:30502.66502.66502.66502.66
2017-02-2211:00503.28503.45502.31502.62
2017-02-2210:30504.23504.40503.00503.28
2017-02-2210:00504.69504.69502.37504.23
2017-02-2209:30503.04506.20503.04504.69
2017-02-2209:00505.21506.00502.49503.04
2017-02-2115:00505.97505.97505.73505.73
2017-02-2114:30505.21505.83504.71505.53
2017-02-2114:00505.12505.22504.59504.85
2017-02-2113:30506.24506.24504.68504.76
2017-02-2113:00504.31506.64504.31506.22
2017-02-2112:30502.55504.46502.19504.31
2017-02-2112:00
2017-02-2111:30501.97501.97501.95501.95
2017-02-2111:00502.35502.78501.27501.95
2017-02-2110:30502.93503.20502.15502.35
2017-02-2110:00502.11503.51501.93502.85
2017-02-2109:30498.06502.51498.02502.11
2017-02-2109:00495.02498.35494.93498.02
2017-02-2015:00487.50487.50487.27487.27
2017-02-2014:30487.10487.64486.93487.06
2017-02-2014:00487.01487.30486.67487.10
2017-02-2013:30488.08488.08487.01487.01
2017-02-2013:00488.52488.52487.64488.08
2017-02-2012:30486.25488.50485.92488.50
2017-02-2012:00
2017-02-2011:30485.39485.48485.39485.48
2017-02-2011:00484.46485.44484.30485.39
2017-02-2010:30484.49484.64484.09484.46
2017-02-2010:00485.33485.65484.49484.49
2017-02-2009:30483.56485.73483.50485.33
2017-02-2009:00486.20486.75482.72483.56
2017-02-1715:00487.89487.89487.80487.80
2017-02-1714:30488.56488.60487.02487.93
2017-02-1714:00488.13488.67487.71488.52
2017-02-1713:30487.69488.89487.69488.13
2017-02-1713:00487.38488.24486.70487.61
2017-02-1712:30487.35488.10486.86487.38
2017-02-1712:00
2017-02-1711:30488.07488.11488.07488.11
2017-02-1711:00487.82488.54487.69488.25
2017-02-1710:30489.03489.15487.18487.90
2017-02-1710:00487.74488.99487.71488.99
2017-02-1709:30485.46487.70484.89487.70
2017-02-1709:00485.88486.83484.79485.46

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog