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 
2017-06-2615:00534.01534.01533.56533.56
2017-06-2614:30533.71534.40533.66534.10
2017-06-2614:00533.70534.30533.70533.75
2017-06-2613:30534.34534.48533.70533.70
2017-06-2613:00534.59534.59533.95534.34
2017-06-2612:30533.97534.62533.97534.59
2017-06-2612:00
2017-06-2611:30534.11534.11534.05534.05
2017-06-2611:00533.90534.14533.69534.11
2017-06-2610:30535.04535.10533.77533.77
2017-06-2610:00534.25535.04534.25535.04
2017-06-2609:30535.82536.45534.20534.25
2017-06-2609:00536.53536.53534.05535.82
2017-06-2315:00535.48535.49535.48535.49
2017-06-2314:30534.86535.88534.82535.53
2017-06-2314:00534.99534.99534.57534.86
2017-06-2313:30535.48535.77534.94535.03
2017-06-2313:00536.10536.10535.46535.48
2017-06-2312:30535.34536.21535.26536.10
2017-06-2312:00
2017-06-2311:30534.40534.40534.38534.38
2017-06-2311:00534.35534.35533.93534.27
2017-06-2310:30534.40534.59533.96533.96
2017-06-2310:00534.64535.08534.18534.40
2017-06-2309:30536.89536.89534.64534.64
2017-06-2309:00537.59537.68535.81536.89
2017-06-2215:00536.30536.30536.29536.29
2017-06-2214:30537.19537.29536.41536.83
2017-06-2214:00536.29537.35535.95537.19
2017-06-2213:30537.27537.34535.85536.29
2017-06-2213:00537.35537.45536.84537.27
2017-06-2212:30535.32537.91535.32537.35
2017-06-2212:00
2017-06-2211:30534.83534.83534.48534.48
2017-06-2211:00536.40536.53534.32534.47
2017-06-2210:30536.17536.62535.94536.40
2017-06-2210:00536.08536.53535.43536.17
2017-06-2209:30538.14538.15536.03536.08
2017-06-2209:00537.71538.61537.03538.13
2017-06-2115:00539.40539.40539.04539.04
2017-06-2114:30541.04541.04539.07539.40
2017-06-2114:00540.50541.25540.50541.04
2017-06-2113:30540.88541.00540.41540.50
2017-06-2113:00540.80541.39540.12540.88
2017-06-2112:30540.31540.80539.49540.80
2017-06-2112:00
2017-06-2111:30541.42541.43541.42541.43
2017-06-2111:00541.16541.63541.03541.45
2017-06-2110:30540.25541.29540.07541.25
2017-06-2110:00539.19540.70539.14540.25
2017-06-2109:30536.69539.24536.50539.23
2017-06-2109:00540.22540.63536.52537.59
2017-06-2015:00541.82541.82541.50541.50
2017-06-2014:30542.37542.49541.65541.78
2017-06-2014:00542.09542.46541.82542.46
2017-06-2013:30542.19542.48541.77542.09
2017-06-2013:00542.68543.14541.82542.19
2017-06-2012:30543.13543.50542.50542.68
2017-06-2012:00
2017-06-2011:30543.43543.51543.43543.51
2017-06-2011:00543.20544.01543.12543.46
2017-06-2010:30542.75544.54542.75543.20
2017-06-2010:00541.53542.92541.36542.75
2017-06-2009:30542.97543.63541.51541.58
2017-06-2009:00542.58544.88541.77543.29
2017-06-1915:00541.27541.47541.27541.47
2017-06-1914:30540.61541.53540.40541.31
2017-06-1914:00541.06541.11540.36540.97
2017-06-1913:30541.81541.90541.05541.05
2017-06-1913:00541.97542.60541.56541.78
2017-06-1912:30541.45542.01541.34541.97
2017-06-1912:00
2017-06-1911:30542.31542.39542.31542.39
2017-06-1911:00542.99543.15542.50542.58
2017-06-1910:30542.95543.12542.57542.99
2017-06-1910:00542.98543.65542.61542.91
2017-06-1909:30543.40543.75542.34542.96
2017-06-1909:00541.00543.53540.87543.40
2017-06-1615:00538.43539.04538.43539.04
2017-06-1614:30537.25537.99535.33537.99
2017-06-1614:00537.20537.44536.71537.25
2017-06-1613:30536.90537.37536.49537.16
2017-06-1613:00537.87537.91536.90536.90
2017-06-1612:30539.43540.08537.83537.83
2017-06-1612:00
2017-06-1611:30538.67538.94538.67538.94
2017-06-1611:00538.84539.04538.59538.74
2017-06-1610:30537.30538.84537.04538.81
2017-06-1610:00536.74537.55536.72537.30
2017-06-1609:30537.54538.05536.63536.74
2017-06-1609:00535.80538.33535.18537.50
2017-06-1515:00534.16534.16533.62533.62
2017-06-1514:30533.15535.33533.09534.49
2017-06-1514:00533.12533.78533.10533.55
2017-06-1513:30534.09534.09532.81533.30
2017-06-1513:00532.79534.09532.68534.09
2017-06-1512:30532.53533.12531.72532.75
2017-06-1512:00
2017-06-1511:30532.30532.70532.30532.70
2017-06-1511:00532.70532.86532.15532.31
2017-06-1510:30534.13534.21532.12532.61
2017-06-1510:00537.22537.25534.02534.13
2017-06-1509:30536.27537.89536.16537.18
2017-06-1509:00532.32536.35532.22536.27
2017-06-1415:00535.89535.89535.22535.22
2017-06-1414:30536.79537.26535.70535.70
2017-06-1414:00536.20536.79536.15536.79
2017-06-1413:30536.11536.63535.98536.14
2017-06-1413:00535.93536.20535.61536.15
2017-06-1412:30535.45536.74535.45535.93
2017-06-1412:00
2017-06-1411:30535.78535.78535.74535.74
2017-06-1411:00535.94536.88535.02535.61
2017-06-1410:30536.11536.47535.70535.94
2017-06-1410:00536.75537.42536.02536.11
2017-06-1409:30537.17537.34535.92536.75
2017-06-1409:00535.24538.45534.62537.21
2017-06-1315:00533.67533.67533.24533.24
2017-06-1314:30533.74533.91532.73533.70
2017-06-1314:00533.65534.05533.46533.74
2017-06-1313:30533.86534.14533.47533.65
2017-06-1313:00534.10534.35533.72533.82
2017-06-1312:30534.61535.07534.10534.10
2017-06-1312:00
2017-06-1311:30534.34534.75534.34534.75
2017-06-1311:00534.54534.88534.30534.42
2017-06-1310:30534.68534.92534.16534.54
2017-06-1310:00533.38535.07533.08534.68
2017-06-1309:30531.66533.55531.60533.38
2017-06-1309:00528.65532.48528.65531.66
2017-06-1215:00530.07530.07529.80529.80
2017-06-1214:30529.56530.28529.15530.28
2017-06-1214:00528.97529.63528.88529.56
2017-06-1213:30529.59529.71528.85528.97
2017-06-1213:00530.04530.12529.03529.59
2017-06-1212:30529.50530.70529.40530.04
2017-06-1212:00
2017-06-1211:30529.39529.39529.30529.30
2017-06-1211:00528.49530.01528.40529.30
2017-06-1210:30527.68528.49527.46528.49
2017-06-1210:00525.90528.01525.90527.72
2017-06-1209:30526.56527.20525.93526.02
2017-06-1209:00524.45528.27524.45526.47
2017-06-0915:00524.48524.48524.40524.40
2017-06-0914:30523.47524.29523.47524.02
2017-06-0914:00523.76524.12523.05523.47
2017-06-0913:30525.27525.36522.87523.72
2017-06-0913:00525.47525.63524.70525.27
2017-06-0912:30526.41526.41524.80525.47
2017-06-0912:00
2017-06-0911:30526.38526.38526.07526.07
2017-06-0911:00527.89527.97525.57526.06
2017-06-0910:30526.69527.93526.41527.93
2017-06-0910:00523.08526.81523.04526.56
2017-06-0909:30521.22523.17520.90523.12
2017-06-0909:00522.65523.74521.05521.22
2017-06-0815:00521.36521.64521.36521.64
2017-06-0814:30521.54521.81520.94521.40
2017-06-0814:00523.06523.50520.71521.54
2017-06-0813:30522.28523.06521.29523.06
2017-06-0813:00521.71522.44521.21522.28
2017-06-0812:30521.59521.78520.92521.58
2017-06-0812:00
2017-06-0811:30521.77521.94521.77521.94
2017-06-0811:00521.54521.85521.17521.77
2017-06-0810:30520.67521.46520.63521.41
2017-06-0810:00520.70521.44520.63520.63
2017-06-0809:30521.01521.52520.59520.70
2017-06-0809:00524.32524.96520.40521.01
2017-06-0715:00524.00524.00523.95523.95
2017-06-0714:30524.00524.24522.95524.07
2017-06-0714:00523.64524.00523.16523.52
2017-06-0713:30522.58523.92522.57523.64
2017-06-0713:00523.26523.34522.65522.69
2017-06-0712:30523.44524.06522.75522.90
2017-06-0712:00
2017-06-0711:30523.21523.21522.70522.70
2017-06-0711:00521.98523.29521.39523.21
2017-06-0710:30520.35521.99520.35521.98
2017-06-0710:00519.79521.54519.79520.71
2017-06-0709:30520.30521.34519.63519.79
2017-06-0709:00520.04522.52520.04520.39
2017-06-0615:00519.88519.88519.76519.76
2017-06-0614:30520.98520.98518.94519.88
2017-06-0614:00521.08521.81520.76521.11
2017-06-0613:30520.93521.17520.39521.08
2017-06-0613:00520.20521.01520.04520.93
2017-06-0612:30519.18520.34518.63520.20
2017-06-0612:00
2017-06-0611:30518.05518.05518.00518.00
2017-06-0611:00517.85518.65517.73518.03
2017-06-0610:30517.42517.81516.98517.81
2017-06-0610:00516.87517.42516.75517.42
2017-06-0609:30518.64518.80516.78516.87
2017-06-0609:00520.31520.31517.31518.64
2017-06-0515:00522.82522.82522.29522.29
2017-06-0514:30523.61524.17522.62522.76
2017-06-0514:00523.94524.52523.70523.70
2017-06-0513:30523.31524.42523.31524.02
2017-06-0513:00523.80524.04523.32523.35
2017-06-0512:30522.46523.78522.37523.74
2017-06-0512:00
2017-06-0511:30521.61521.61521.50521.50
2017-06-0511:00520.91522.07520.51521.65
2017-06-0510:30519.42521.04519.42520.92
2017-06-0510:00520.77520.93519.38519.42
2017-06-0509:30520.82521.41520.60520.77
2017-06-0509:00522.64523.60519.60520.75
2017-06-0215:00522.84523.56522.84523.56
2017-06-0214:30522.76523.63522.72522.93
2017-06-0214:00522.11523.49521.40523.24
2017-06-0213:30522.08523.05521.69522.11
2017-06-0213:00520.69522.35520.38522.08
2017-06-0212:30518.93520.91518.74520.69
2017-06-0212:00
2017-06-0211:30517.23517.29517.23517.29
2017-06-0211:00516.31517.72516.31517.18
2017-06-0210:30515.58516.73515.51516.26
2017-06-0210:00515.51515.58514.86515.58
2017-06-0209:30513.98515.68513.64515.51
2017-06-0209:00512.59514.30511.51513.98
2017-06-0115:00510.48510.84510.48510.84
2017-06-0114:30509.54510.78509.40510.30
2017-06-0114:00511.48511.48509.54509.54
2017-06-0113:30511.13511.57510.90511.52
2017-06-0113:00512.34512.73511.05511.13
2017-06-0112:30511.39512.40511.32512.34
2017-06-0112:00
2017-06-0111:30511.40511.54511.40511.54
2017-06-0111:00510.05511.40509.54511.40
2017-06-0110:30512.75512.89509.21510.05
2017-06-0110:00512.41513.28512.40512.71
2017-06-0109:30511.08512.76510.95512.38
2017-06-0109:00507.71511.49507.52511.48
2017-05-3115:00505.90506.60505.90506.60
2017-05-3114:30506.41506.78505.05505.91
2017-05-3114:00506.38506.57505.68506.36
2017-05-3113:30506.42506.46506.12506.38
2017-05-3113:00507.48507.59506.42506.42
2017-05-3112:30509.01509.11507.26507.52
2017-05-3112:00
2017-05-3111:30509.49509.75509.49509.75
2017-05-3111:00509.86510.14509.37509.49
2017-05-3110:30509.98510.26509.57509.86
2017-05-3110:00509.61510.35509.49509.98
2017-05-3109:30509.32510.20508.67509.61
2017-05-3109:00513.83513.83508.38509.28
2017-05-3015:00512.42512.92512.42512.92
2017-05-3014:30512.86512.91512.25512.33
2017-05-3014:00512.68512.96512.58512.95
2017-05-3013:30512.78512.87512.30512.68
2017-05-3013:00512.63512.88512.63512.79
2017-05-3012:30511.55512.87511.51512.59
2017-05-3012:00
2017-05-3011:30509.71509.77509.71509.77
2017-05-3011:00510.45511.05509.60509.91
2017-05-3010:30511.58511.63510.38510.45
2017-05-3010:00512.27512.43511.32511.58
2017-05-3009:30514.19514.71512.10512.32
2017-05-3009:00515.74516.05513.60514.05
2017-05-2915:00517.08517.08516.69516.69
2017-05-2914:30517.15517.64516.49516.95
2017-05-2914:00517.19517.81516.87517.15
2017-05-2913:30517.65518.12517.19517.19
2017-05-2913:00517.97518.37517.60517.65
2017-05-2912:30517.98518.80517.23517.88
2017-05-2912:00
2017-05-2911:30518.51518.51518.01518.01
2017-05-2911:00518.62518.67517.97518.11
2017-05-2910:30519.19519.27518.34518.62
2017-05-2910:00518.77519.35518.07519.19
2017-05-2909:30518.18519.14517.91518.77
2017-05-2909:00519.07519.37517.54518.18
2017-05-2615:00518.88518.88518.30518.30
2017-05-2614:30519.53519.61518.40518.84
2017-05-2614:00519.40519.58517.90519.53
2017-05-2613:30519.48519.56518.96519.36
2017-05-2613:00518.89519.52518.39519.48
2017-05-2612:30519.26519.52518.76518.89
2017-05-2612:00
2017-05-2611:30519.80520.18519.80520.18
2017-05-2611:00520.72521.11519.31520.16
2017-05-2610:30520.23521.18520.12520.72
2017-05-2610:00520.68520.79519.92520.23
2017-05-2609:30519.51520.71518.85520.62
2017-05-2609:00521.62521.62517.37519.51
2017-05-2515:00526.21526.21526.03526.03
2017-05-2514:30525.60526.96525.55526.17
2017-05-2514:00525.63525.81525.07525.60
2017-05-2513:30524.96525.76524.92525.54
2017-05-2513:00525.65526.12524.92524.96
2017-05-2512:30525.25526.03524.53525.65
2017-05-2512:00
2017-05-2511:30526.22526.22525.78525.78
2017-05-2511:00525.61526.45525.29526.25
2017-05-2510:30524.67526.08524.38525.67
2017-05-2510:00523.08524.58522.97524.58
2017-05-2509:30522.02524.05522.02523.12
2017-05-2509:00524.25524.91521.96521.96
2017-05-2415:00525.80526.09525.80526.09
2017-05-2414:30524.28525.96524.23525.69
2017-05-2414:00523.08524.49523.05524.37
2017-05-2413:30522.97523.31522.80523.08
2017-05-2413:00523.17523.40522.14522.97
2017-05-2412:30522.61523.45522.61523.17
2017-05-2412:00
2017-05-2411:30522.00522.15522.00522.15
2017-05-2411:00522.77522.77521.24522.00
2017-05-2410:30521.56522.78521.48522.77
2017-05-2410:00522.25522.36521.72521.93
2017-05-2409:30523.26523.51522.10522.25
2017-05-2409:00524.44525.22523.39523.39
2017-05-2315:00520.16520.16519.55519.55
2017-05-2314:30520.30520.43519.04519.74
2017-05-2314:00522.29522.33520.21520.30
2017-05-2313:30522.08522.40521.96522.33
2017-05-2313:00521.19522.17521.19522.08
2017-05-2312:30519.52521.25519.48521.15
2017-05-2312:00
2017-05-2311:30519.70519.70519.16519.16
2017-05-2311:00519.25519.74519.05519.74
2017-05-2310:30519.80519.97519.16519.25
2017-05-2310:00520.49520.92519.44519.80
2017-05-2309:30519.71520.75519.21520.40
2017-05-2309:00519.67519.75518.19519.71

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