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 
2017-01-1615:00480.28480.28479.87479.87
2017-01-1614:30480.51480.93479.87480.45
2017-01-1614:00480.75480.78479.64480.47
2017-01-1613:30479.92480.75479.31480.75
2017-01-1613:00479.26480.37478.90479.94
2017-01-1612:30479.70479.70478.56479.26
2017-01-1612:00
2017-01-1611:30479.70480.26479.70480.26
2017-01-1611:00479.74480.08479.32479.70
2017-01-1610:30480.24481.00478.94479.74
2017-01-1610:00482.17482.42479.84480.24
2017-01-1609:30483.60483.60482.17482.17
2017-01-1609:00481.52484.34481.50483.62
2017-01-1315:00483.87484.13483.87484.13
2017-01-1314:30483.38484.34482.90484.34
2017-01-1314:00482.56483.55482.52483.44
2017-01-1313:30483.36483.55482.12482.56
2017-01-1313:00481.99483.37481.99483.37
2017-01-1312:30480.77482.51480.63481.99
2017-01-1312:00
2017-01-1311:30480.64480.64480.63480.63
2017-01-1311:00479.30480.63478.35480.59
2017-01-1310:30479.23479.87478.79479.30
2017-01-1310:00477.38479.80477.38479.19
2017-01-1309:30475.38477.72474.53477.47
2017-01-1309:00473.27475.35471.81475.02
2017-01-1215:00475.98475.98475.89475.89
2017-01-1214:30477.73477.93475.22475.99
2017-01-1214:00476.20478.65475.82477.77
2017-01-1213:30476.66476.70475.84475.84
2017-01-1213:00476.58477.40475.96476.73
2017-01-1212:30478.91479.27476.54476.58
2017-01-1212:00
2017-01-1211:30479.17479.27479.17479.27
2017-01-1211:00479.41479.66478.16479.18
2017-01-1210:30480.58480.62479.41479.41
2017-01-1210:00479.83480.89479.45480.58
2017-01-1209:30480.33480.33479.11479.93
2017-01-1209:00483.82484.43479.45480.27
2017-01-1115:00484.72484.72484.43484.43
2017-01-1114:30483.74484.65483.38484.09
2017-01-1114:00483.14484.16482.97483.74
2017-01-1113:30482.99483.63482.93483.14
2017-01-1113:00483.91484.13482.90482.95
2017-01-1112:30482.66484.25482.66483.91
2017-01-1112:00
2017-01-1111:30483.35483.35483.05483.05
2017-01-1111:00483.31484.13482.50483.26
2017-01-1110:30484.87484.87482.81483.35
2017-01-1110:00484.82485.57484.60484.87
2017-01-1109:30485.01485.21483.01484.82
2017-01-1109:00482.66485.27481.96485.01
2017-01-1015:00480.54480.54480.41480.41
2017-01-1014:30478.68481.24478.36480.65
2017-01-1014:00479.04479.42478.61478.66
2017-01-1013:30477.07479.04477.07479.04
2017-01-1013:00476.77477.43476.35476.85
2017-01-1012:30479.88479.88476.76476.81
2017-01-1012:00
2017-01-1011:30480.38480.59480.38480.59
2017-01-1011:00479.31480.99479.31480.43
2017-01-1010:30477.77479.83477.72479.34
2017-01-1010:00475.82477.91475.55477.77
2017-01-1009:30478.20478.20475.57475.78
2017-01-1009:00477.69477.97476.82477.84
2017-01-0615:00477.81478.43477.81478.43
2017-01-0614:30476.58478.30476.58477.91
2017-01-0614:00476.07476.66475.54476.60
2017-01-0613:30474.60476.09474.43476.03
2017-01-0613:00474.55475.06474.24474.64
2017-01-0612:30474.34474.75474.21474.55
2017-01-0612:00
2017-01-0611:30474.73474.81474.73474.81
2017-01-0611:00473.36474.83473.36474.78
2017-01-0610:30473.82474.24473.05473.32
2017-01-0610:00472.89473.92472.85473.82
2017-01-0609:30472.37472.90471.62472.89
2017-01-0609:00472.88473.68470.59472.37
2017-01-0515:00473.53473.53473.21473.21
2017-01-0514:30471.44474.13471.44473.57
2017-01-0514:00472.17472.46471.20471.52
2017-01-0513:30472.75473.24471.44472.17
2017-01-0513:00472.47473.50472.37472.75
2017-01-0512:30473.45473.50472.27472.47
2017-01-0512:00
2017-01-0511:30473.76474.00473.76474.00
2017-01-0511:00474.03474.21473.11473.71
2017-01-0510:30475.47475.53474.16474.17
2017-01-0510:00474.14475.71474.14475.04
2017-01-0509:30476.42477.36474.22474.22
2017-01-0509:00477.24477.40475.08476.11
2017-01-0415:00476.99477.22476.99477.22
2017-01-0414:30477.16477.66476.89476.99
2017-01-0414:00476.33477.50476.32477.50
2017-01-0413:30474.39476.69474.30476.33
2017-01-0413:00474.38474.86473.82474.39
2017-01-0412:30473.50474.63473.20474.38
2017-01-0412:00
2017-01-0411:30474.05474.05474.05474.05
2017-01-0411:00473.78474.00473.01473.62
2017-01-0410:30473.11473.94473.11473.78
2017-01-0410:00473.97474.17472.13473.11
2017-01-0409:30469.08474.90469.08474.01
2017-01-0409:00463.71469.82462.90469.08
2016-12-3015:00457.82458.39457.82458.39
2016-12-3014:30458.49459.14457.89458.15
2016-12-3014:00458.42458.49457.95458.49
2016-12-3013:30459.31459.32458.09458.45
2016-12-3013:00459.17459.64458.41459.35
2016-12-3012:30458.66459.17457.97459.17
2016-12-3012:00
2016-12-3011:30456.40456.81456.40456.81
2016-12-3011:00456.71456.80455.74456.37
2016-12-3010:30455.77456.74455.70456.71
2016-12-3010:00456.32456.53455.82456.13
2016-12-3009:30456.33456.89456.06456.32
2016-12-3009:00457.76457.76455.79456.33
2016-12-2915:00460.42460.67460.42460.67
2016-12-2914:30460.16460.95459.69460.35
2016-12-2914:00459.48460.21459.13460.21
2016-12-2913:30458.88459.56458.45459.48
2016-12-2913:00459.79459.79458.43458.84
2016-12-2912:30461.33461.35459.72459.75
2016-12-2912:00
2016-12-2911:30460.90461.28460.90461.28
2016-12-2911:00461.09461.48460.49460.89
2016-12-2910:30461.89461.92461.32461.45
2016-12-2910:00462.46463.06461.44461.85
2016-12-2909:30462.66463.93462.04462.46
2016-12-2909:00463.94463.94462.16462.62
2016-12-2815:00465.84465.84465.78465.78
2016-12-2814:30466.43466.56465.04465.71
2016-12-2814:00466.09466.34465.73466.34
2016-12-2813:30466.35466.48465.93466.09
2016-12-2813:00466.43466.83465.76466.35
2016-12-2812:30465.90466.64465.27466.39
2016-12-2812:00
2016-12-2811:30465.64465.68465.64465.68
2016-12-2811:00465.73466.48465.39465.72
2016-12-2810:30467.32467.32465.70465.73
2016-12-2810:00466.67467.32466.67467.32
2016-12-2809:30466.95467.45466.59466.76
2016-12-2809:00465.23467.41465.14466.95
2016-12-2715:00465.85465.85465.40465.40
2016-12-2714:30464.36466.32464.36466.32
2016-12-2714:00464.50465.08464.36464.41
2016-12-2713:30465.51465.51464.41464.50
2016-12-2713:00466.68466.74465.51465.51
2016-12-2712:30467.71467.76466.64466.68
2016-12-2712:00
2016-12-2711:30467.17467.65467.17467.65
2016-12-2711:00467.62468.82467.11467.13
2016-12-2710:30467.76469.20467.67467.67
2016-12-2710:00468.66468.80467.34467.76
2016-12-2709:30465.05467.94465.05467.94
2016-12-2709:00465.83466.36464.04465.12
2016-12-2615:00470.09470.09469.81469.81
2016-12-2614:30470.18470.70469.45470.13
2016-12-2614:00469.97470.53469.46470.18
2016-12-2613:30470.47470.62469.89469.93
2016-12-2613:00470.30471.26470.18470.47
2016-12-2612:30471.54471.61470.17470.34
2016-12-2612:00
2016-12-2611:30471.06471.43471.06471.43
2016-12-2611:00471.16471.33470.23470.92
2016-12-2610:30472.38472.53471.15471.16
2016-12-2610:00472.25472.74472.07472.38
2016-12-2609:30471.97472.96471.60472.25
2016-12-2609:00473.65473.65471.66471.97
2016-12-2215:00473.94473.94473.62473.62
2016-12-2214:30472.65474.01472.17473.58
2016-12-2214:00472.80472.92471.98472.67
2016-12-2213:30473.63473.70472.11472.80
2016-12-2213:00473.04473.48472.70473.22
2016-12-2212:30473.54473.54472.05472.93
2016-12-2212:00
2016-12-2211:30473.76474.17473.76474.17
2016-12-2211:00472.24473.94472.06473.94
2016-12-2210:30471.47472.66471.43472.24
2016-12-2210:00470.88472.37470.68471.83
2016-12-2209:30470.71471.79470.32470.88
2016-12-2209:00470.89471.19468.70470.71
2016-12-2115:00473.35473.35472.97472.97
2016-12-2114:30473.67474.19472.70473.00
2016-12-2114:00472.14474.12472.05473.67
2016-12-2113:30473.01473.18471.29472.14
2016-12-2113:00473.87474.53473.01473.01
2016-12-2112:30472.57473.96472.57473.96
2016-12-2112:00
2016-12-2111:30472.82473.04472.82473.04
2016-12-2111:00474.10474.36472.63473.10
2016-12-2110:30474.32474.82473.62473.98
2016-12-2110:00474.34474.56473.53474.29
2016-12-2109:30474.43475.14474.23474.32
2016-12-2109:00473.04475.32471.70474.48
2016-12-2015:00472.30472.55472.30472.55
2016-12-2014:30473.23473.35472.03472.17
2016-12-2014:00472.76473.61472.04473.23
2016-12-2013:30472.95473.51472.53472.73
2016-12-2013:00472.05472.99472.02472.95
2016-12-2012:30473.14473.33471.67472.07
2016-12-2012:00
2016-12-2011:30472.77473.00472.77473.00
2016-12-2011:00472.37473.25472.25472.77
2016-12-2010:30472.36472.82471.75472.37
2016-12-2010:00471.71472.99471.62472.44
2016-12-2009:30472.13472.41471.41471.67
2016-12-2009:00473.42473.42470.64472.08
2016-12-1915:00477.10477.10477.06477.06
2016-12-1914:30476.60477.32476.16477.19
2016-12-1914:00476.72476.74475.79476.24
2016-12-1913:30476.35476.67475.79476.63
2016-12-1913:00476.12476.44475.42476.39
2016-12-1912:30474.57476.18474.57476.06
2016-12-1912:00
2016-12-1911:30474.67474.74474.67474.74
2016-12-1911:00474.22474.72473.57474.70
2016-12-1910:30474.24474.31473.65474.31
2016-12-1910:00475.64475.81473.75474.19
2016-12-1909:30476.07476.30475.30475.59
2016-12-1909:00475.35477.79475.22476.01
2016-12-1615:00475.61475.61475.42475.42
2016-12-1614:30475.34476.17474.98475.31
2016-12-1614:00473.46475.97473.37475.66
2016-12-1613:30473.01474.66472.94473.46
2016-12-1613:00473.40474.11473.01473.01
2016-12-1612:30474.28474.28471.94473.44
2016-12-1612:00
2016-12-1611:30474.38474.38474.38474.38
2016-12-1611:00474.99475.31473.95473.95
2016-12-1610:30474.96475.19474.27474.99
2016-12-1610:00476.14476.14473.83475.00
2016-12-1609:30479.14479.14475.35476.14
2016-12-1609:00479.44480.09477.60479.21
2016-12-1515:00475.17475.23475.17475.23
2016-12-1514:30476.39476.39474.59475.08
2016-12-1514:00476.20477.26476.19476.39
2016-12-1513:30475.72476.64475.72476.20
2016-12-1513:00474.98476.15474.25475.79
2016-12-1512:30474.70475.89474.70474.98
2016-12-1512:00
2016-12-1511:30474.99475.08474.99475.08
2016-12-1511:00475.75475.79474.08474.91
2016-12-1510:30474.88475.75474.66475.75
2016-12-1510:00474.57475.08474.01474.88
2016-12-1509:30474.42475.47473.87474.52
2016-12-1509:00475.13475.76473.12474.42
2016-12-1415:00475.86475.86475.42475.42
2016-12-1414:30476.04476.26474.97475.92
2016-12-1414:00476.08476.25475.58476.04
2016-12-1413:30476.22476.49475.58475.95
2016-12-1413:00476.58476.89475.91476.22
2016-12-1412:30474.94476.84474.94476.58
2016-12-1412:00
2016-12-1411:30474.83474.83474.69474.69
2016-12-1411:00473.77475.20473.77474.83
2016-12-1410:30473.74474.16473.29473.76
2016-12-1410:00474.34474.38473.25473.75
2016-12-1409:30474.67475.22473.81474.34
2016-12-1409:00475.20476.89474.58474.58
2016-12-1315:00476.07476.15476.07476.15
2016-12-1314:30476.14476.50475.49476.08
2016-12-1314:00474.87476.37474.73476.34
2016-12-1313:30475.10475.77474.75474.87
2016-12-1313:00474.94475.30474.60475.10
2016-12-1312:30474.09475.03473.11474.98
2016-12-1312:00
2016-12-1311:30474.46474.46473.81473.81
2016-12-1311:00475.51475.51473.96474.54
2016-12-1310:30475.52476.83475.29475.43
2016-12-1310:00476.19476.19474.43475.61
2016-12-1309:30475.56476.59475.15476.19
2016-12-1309:00472.20475.86472.14475.52
2016-12-1215:00471.41471.75471.41471.75
2016-12-1214:30472.13472.19470.98471.46
2016-12-1214:00471.26472.25471.14472.13
2016-12-1213:30470.10471.58469.23471.26
2016-12-1213:00470.75471.13469.57470.14
2016-12-1212:30468.95470.69467.77470.62
2016-12-1212:00
2016-12-1211:30469.35469.76469.35469.76
2016-12-1211:00472.74472.95468.86469.40
2016-12-1210:30471.34472.78471.34472.74
2016-12-1210:00472.01472.82471.34471.43
2016-12-1209:30473.11473.52471.93472.01
2016-12-1209:00472.99473.87470.96473.02
2016-12-0915:00474.21474.21474.04474.04
2016-12-0914:30473.72474.63472.97474.49
2016-12-0914:00473.58474.10472.61473.69
2016-12-0913:30473.40473.93473.10473.58
2016-12-0913:00472.51473.62472.31473.40
2016-12-0912:30472.59473.27471.86472.51
2016-12-0912:00
2016-12-0911:30472.16472.58472.16472.58
2016-12-0911:00472.64472.79471.83472.09
2016-12-0910:30472.25472.75471.14472.64
2016-12-0910:00472.42472.62471.86472.21
2016-12-0909:30469.51472.47469.51472.42
2016-12-0909:00472.90473.44470.27470.27
2016-12-0815:00470.32470.32470.32470.32
2016-12-0814:30470.05470.75469.64470.42
2016-12-0814:00468.49470.01468.03470.01
2016-12-0813:30467.74469.52467.74468.53
2016-12-0813:00467.13467.88467.09467.81
2016-12-0812:30468.15468.28467.05467.13
2016-12-0812:00
2016-12-0811:30468.49468.49468.48468.48
2016-12-0811:00468.52469.15468.43468.87
2016-12-0810:30469.07469.33468.51468.57
2016-12-0810:00471.03471.03468.12468.98
2016-12-0809:30471.20471.64470.67471.03
2016-12-0809:00467.94471.45467.55471.29
2016-12-0715:00463.36463.59463.36463.59
2016-12-0714:30462.59463.81462.59463.75
2016-12-0714:00462.21463.13461.99462.92
2016-12-0713:30462.33462.89462.09462.21
2016-12-0713:00462.35463.21462.16462.33
2016-12-0712:30462.12463.48462.12462.35
2016-12-0712:00
2016-12-0711:30462.65462.67462.65462.67
2016-12-0711:00462.95463.08461.86462.29
2016-12-0710:30463.37464.61463.03463.03
2016-12-0710:00463.04463.80462.76463.33
2016-12-0709:30462.26463.63462.19463.04
2016-12-0709:00459.42463.12459.42462.26

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