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 
2017-05-2315:00520.16520.16519.55519.55
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
2017-05-2215:00521.12521.57521.12521.57
2017-05-2214:30521.44522.03520.94521.39
2017-05-2214:00521.54522.29521.27521.57
2017-05-2213:30521.73522.41521.55521.59
2017-05-2213:00521.08522.23520.73521.73
2017-05-2212:30520.77521.08520.24521.08
2017-05-2212:00
2017-05-2211:30520.48520.48520.06520.06
2017-05-2211:00520.91521.48520.35520.49
2017-05-2210:30521.02521.31520.60520.91
2017-05-2210:00519.22521.07518.32521.05
2017-05-2209:30521.73521.73518.78519.22
2017-05-2209:00523.04523.41520.46521.82
2017-05-1915:00520.57520.64520.57520.64
2017-05-1914:30519.64520.52519.23520.18
2017-05-1914:00517.77520.24517.44519.64
2017-05-1913:30517.12517.77516.81517.77
2017-05-1913:00517.40517.48516.86517.12
2017-05-1912:30516.30517.56516.30517.04
2017-05-1912:00
2017-05-1911:30515.76515.76515.68515.68
2017-05-1911:00516.65517.04515.36515.81
2017-05-1910:30515.92518.70515.92516.65
2017-05-1910:00513.94516.18513.94515.92
2017-05-1909:30514.61514.97513.56514.00
2017-05-1909:00515.41515.41513.43514.61
2017-05-1815:00513.55513.55513.49513.49
2017-05-1814:30512.34514.09511.93513.74
2017-05-1814:00510.77512.41510.67512.41
2017-05-1813:30509.97511.00509.97510.80
2017-05-1813:00509.41510.30509.03509.97
2017-05-1812:30510.46510.61508.87509.36
2017-05-1812:00
2017-05-1811:30510.78510.78510.70510.70
2017-05-1811:00510.85511.41510.06510.78
2017-05-1810:30511.42511.70510.25510.85
2017-05-1810:00511.94512.14511.33511.78
2017-05-1809:30513.88514.71511.93511.93
2017-05-1809:00511.87514.82511.87513.93
2017-05-1715:00517.57517.57517.46517.46
2017-05-1714:30517.85517.89516.84517.45
2017-05-1714:00516.26517.85516.26517.85
2017-05-1713:30517.44518.60516.26516.26
2017-05-1713:00517.49517.98517.22517.44
2017-05-1712:30516.95517.91516.95517.46
2017-05-1712:00
2017-05-1711:30517.72517.72517.63517.63
2017-05-1711:00518.78518.85517.62517.76
2017-05-1710:30518.40519.02518.32518.78
2017-05-1710:00518.14519.16517.80518.27
2017-05-1709:30517.02518.18516.69518.14
2017-05-1709:00517.75518.10516.36517.02
2017-05-1615:00519.22519.62519.22519.62
2017-05-1614:30518.57519.65517.73519.65
2017-05-1614:00517.55518.58516.57518.52
2017-05-1613:30517.21517.62517.05517.19
2017-05-1613:00517.34517.67516.93517.21
2017-05-1612:30518.23519.33516.91517.34
2017-05-1612:00
2017-05-1611:30516.94517.32516.94517.32
2017-05-1611:00518.91519.07516.90516.90
2017-05-1610:30519.11519.86518.87518.91
2017-05-1610:00519.06519.56518.33519.11
2017-05-1609:30517.96519.06517.42519.02
2017-05-1609:00516.44520.16516.14517.92
2017-05-1515:00512.99513.01512.99513.01
2017-05-1514:30514.96514.96512.92512.92
2017-05-1514:00515.92516.61514.38514.96
2017-05-1513:30516.49516.49515.45515.93
2017-05-1513:00517.45517.56516.28516.49
2017-05-1512:30514.68518.14514.68517.41
2017-05-1512:00
2017-05-1511:30514.52514.52514.51514.51
2017-05-1511:00515.14515.84513.97514.56
2017-05-1510:30513.56515.65513.07515.04
2017-05-1510:00513.25514.31512.75513.60
2017-05-1509:30510.68513.77510.13513.21
2017-05-1509:00507.26512.12506.76510.68
2017-05-1215:00506.75506.76506.75506.76
2017-05-1214:30507.15507.66506.08506.44
2017-05-1214:00506.93508.58506.93507.12
2017-05-1213:30506.85507.36505.93506.94
2017-05-1213:00508.49510.74505.50506.81
2017-05-1212:30509.37509.41508.26508.84
2017-05-1212:00
2017-05-1211:30508.74508.81508.74508.81
2017-05-1211:00507.30509.04507.09508.92
2017-05-1210:30508.62508.92507.35507.35
2017-05-1210:00509.40509.77508.54508.63
2017-05-1209:30510.15510.64509.46509.46
2017-05-1209:00510.78511.13508.14510.15
2017-05-1115:00512.39512.39511.91511.91
2017-05-1114:30512.68513.20512.15512.54
2017-05-1114:00512.52513.03511.99512.68
2017-05-1113:30511.95512.54511.95512.54
2017-05-1113:00511.63512.32511.32511.87
2017-05-1112:30512.77512.99509.32511.63
2017-05-1112:00
2017-05-1111:30513.39513.39513.37513.37
2017-05-1111:00513.30513.93513.03513.03
2017-05-1110:30514.81515.11512.56512.94
2017-05-1110:00512.53514.81512.42514.77
2017-05-1109:30512.56513.73512.43512.53
2017-05-1109:00516.89517.31512.14512.57
2017-05-1015:00517.50517.50517.49517.49
2017-05-1014:30517.22518.08517.12517.38
2017-05-1014:00517.48517.56516.95517.25
2017-05-1013:30516.79517.53516.79517.48
2017-05-1013:00517.49517.49516.73516.79
2017-05-1012:30517.05517.55516.73517.49
2017-05-1012:00
2017-05-1011:30517.03517.03517.00517.00
2017-05-1011:00516.14517.06516.08517.06
2017-05-1010:30517.45517.86516.06516.10
2017-05-1010:00516.80517.84516.73517.76
2017-05-1009:30516.67516.96516.29516.80
2017-05-1009:00516.31518.34516.20516.67
2017-05-0915:00516.35516.72516.35516.72
2017-05-0914:30517.73517.73516.15516.67
2017-05-0914:00516.49517.81516.46517.73
2017-05-0913:30515.96516.55515.93516.49
2017-05-0913:00515.65516.50515.28516.05
2017-05-0912:30514.93515.92514.48515.57
2017-05-0912:00
2017-05-0911:30515.58515.60515.58515.60
2017-05-0911:00515.38515.80515.16515.58
2017-05-0910:30514.73515.42514.70515.38
2017-05-0910:00514.55515.56514.55514.73
2017-05-0909:30514.80514.89513.57514.55
2017-05-0909:00512.61515.69512.61514.80
2017-05-0815:00514.62514.68514.62514.68
2017-05-0814:30514.15515.18513.54514.95
2017-05-0814:00513.36514.31513.03514.18
2017-05-0813:30512.54513.33512.27512.97
2017-05-0813:00512.16512.81511.80512.58
2017-05-0812:30510.35512.30510.28512.17
2017-05-0812:00
2017-05-0811:30510.45510.45510.45510.45
2017-05-0811:00508.48510.91508.20510.49
2017-05-0810:30508.77509.21508.12508.12
2017-05-0810:00509.73510.06508.58508.77
2017-05-0809:30510.53511.66509.73509.73
2017-05-0809:00510.95511.14508.84510.45
2017-05-0215:00506.73506.73506.05506.05
2017-05-0214:30507.37507.41506.13506.46
2017-05-0214:00506.87507.39506.36507.39
2017-05-0213:30506.80507.34506.61506.87
2017-05-0213:00506.93506.93506.25506.80
2017-05-0212:30505.99507.00505.75506.93
2017-05-0212:00
2017-05-0211:30506.02506.18506.02506.18
2017-05-0211:00505.10506.29505.10506.07
2017-05-0210:30505.61505.63504.52505.18
2017-05-0210:00505.25506.01505.25505.65
2017-05-0209:30504.93505.68504.76505.25
2017-05-0209:00502.43505.34502.08504.93
2017-05-0115:00501.87501.88501.87501.88
2017-05-0114:30501.93502.05501.08501.51
2017-05-0114:00501.71502.07501.58501.93
2017-05-0113:30501.64502.11501.61501.71
2017-05-0113:00501.54502.16501.54501.64
2017-05-0112:30501.21501.68501.06501.54
2017-05-0112:00
2017-05-0111:30501.50501.50501.42501.42
2017-05-0111:00501.40501.54500.79501.50
2017-05-0110:30501.05502.32500.81501.40
2017-05-0110:00503.22503.25500.89501.05
2017-05-0109:30502.83503.76502.40503.22
2017-05-0109:00503.82504.13502.77502.83
2017-04-2815:00506.44506.80506.44506.80
2017-04-2814:30505.80507.09505.80506.92
2017-04-2814:00505.69505.88505.25505.80
2017-04-2813:30505.40505.70504.59505.69
2017-04-2813:00503.62505.50503.59505.40
2017-04-2812:30504.75504.81503.12503.62
2017-04-2812:00
2017-04-2811:30504.74505.19504.74505.19
2017-04-2811:00504.92505.80504.61504.70
2017-04-2810:30503.45505.01503.16505.01
2017-04-2810:00504.27504.27503.41503.41
2017-04-2809:30505.14505.70504.31504.31
2017-04-2809:00505.14506.25504.48505.14
2017-04-2715:00505.32505.63505.32505.63
2017-04-2714:30505.39505.80504.80505.45
2017-04-2714:00505.71506.11504.97505.44
2017-04-2713:30506.00506.24505.59505.71
2017-04-2713:00505.65506.28505.62506.01
2017-04-2712:30506.61506.88505.39505.67
2017-04-2712:00
2017-04-2711:30506.41506.41506.35506.35
2017-04-2711:00506.19506.60505.28506.37
2017-04-2710:30504.75506.15504.67506.15
2017-04-2710:00505.09505.73504.67504.75
2017-04-2709:30502.73505.18502.55505.09
2017-04-2709:00501.15503.10501.01502.73
2017-04-2615:00503.24503.68503.24503.68
2017-04-2614:30502.76503.20502.50503.05
2017-04-2614:00502.51503.18502.44502.71
2017-04-2613:30501.99502.66501.99502.51
2017-04-2613:00501.24501.99500.88501.99
2017-04-2612:30502.05502.34500.87501.25
2017-04-2612:00
2017-04-2611:30502.15502.15502.05502.05
2017-04-2611:00501.31502.87501.21502.87
2017-04-2610:30499.77501.76499.77501.40
2017-04-2610:00500.67500.90499.77499.77
2017-04-2609:30500.30501.23500.26500.59
2017-04-2609:00501.17501.35500.06500.26
2017-04-2515:00497.90497.98497.90497.98
2017-04-2514:30497.75498.69497.39498.09
2017-04-2514:00496.32497.90496.32497.71
2017-04-2513:30497.27497.27496.21496.36
2017-04-2513:00496.01497.27496.01497.27
2017-04-2512:30497.57497.85495.97496.01
2017-04-2512:00
2017-04-2511:30497.06497.06496.89496.89
2017-04-2511:00495.95497.52495.95497.06
2017-04-2510:30496.20497.56495.55495.99
2017-04-2510:00497.05497.53496.02496.02
2017-04-2509:30498.93499.25496.55497.05
2017-04-2509:00499.34500.15497.02498.83
2017-04-2415:00498.24498.24497.39497.39
2017-04-2414:30496.44498.62496.44497.85
2017-04-2414:00495.03496.40494.67496.40
2017-04-2413:30494.71495.21494.63495.03
2017-04-2413:00495.39495.63494.62494.71
2017-04-2412:30495.60495.79495.04495.39
2017-04-2412:00
2017-04-2411:30495.40495.92495.40495.92
2017-04-2411:00493.52495.89493.48495.44
2017-04-2410:30493.27493.65492.75493.52
2017-04-2410:00495.82495.87493.24493.27
2017-04-2409:30494.10496.33493.92495.73
2017-04-2409:00494.72496.39493.24494.10
2017-04-2115:00491.76491.76491.48491.48
2017-04-2114:30491.82492.74491.54492.32
2017-04-2114:00491.20492.30491.15491.82
2017-04-2113:30490.56491.50490.56491.20
2017-04-2113:00490.83491.23490.56490.56
2017-04-2112:30491.81492.04490.98491.31
2017-04-2112:00
2017-04-2111:30492.43492.43492.15492.15
2017-04-2111:00492.29492.85491.84492.47
2017-04-2110:30491.63492.35491.63492.29
2017-04-2110:00492.12492.12491.18491.63
2017-04-2109:30491.85492.88491.43492.12
2017-04-2109:00489.46492.70488.31491.57
2017-04-2015:00486.53486.69486.53486.69
2017-04-2014:30488.15488.43485.94486.46
2017-04-2014:00488.90489.32487.93488.15
2017-04-2013:30489.18489.38488.71488.94
2017-04-2013:00489.06489.27488.43489.27
2017-04-2012:30487.27489.06487.12489.06
2017-04-2012:00
2017-04-2011:30486.98486.98486.96486.96
2017-04-2011:00487.65487.65486.77487.40
2017-04-2010:30488.05488.61487.40487.65
2017-04-2010:00486.87488.21486.87488.05
2017-04-2009:30486.75487.61486.20486.87
2017-04-2009:00487.59488.16486.10486.67
2017-04-1915:00486.95486.95486.82486.82
2017-04-1914:30488.70488.75486.89486.89
2017-04-1914:00488.07488.78487.49488.66
2017-04-1913:30487.22488.26486.90488.03
2017-04-1913:00487.35487.52486.87487.18
2017-04-1912:30487.01487.35486.32487.35
2017-04-1912:00
2017-04-1911:30487.19487.24487.19487.24
2017-04-1911:00486.94487.96486.94487.19
2017-04-1910:30486.32487.34486.11486.94
2017-04-1910:00486.27486.97485.74486.29
2017-04-1909:30483.39487.02483.39486.35
2017-04-1909:00484.06486.02482.65483.39
2017-04-1815:00485.46485.46485.02485.02
2017-04-1814:30485.96486.24485.17485.49
2017-04-1814:00485.66485.94485.45485.92
2017-04-1813:30484.91485.71484.57485.71
2017-04-1813:00484.61485.27484.07484.91
2017-04-1812:30484.38485.62482.86484.61
2017-04-1812:00
2017-04-1811:30484.67484.67484.16484.16
2017-04-1811:00484.63485.21484.42484.67
2017-04-1810:30486.60486.60484.58484.63
2017-04-1810:00485.54486.57485.18486.57
2017-04-1809:30486.72486.72484.52485.48
2017-04-1809:00483.79487.80483.79486.69
2017-04-1715:00480.19480.33480.19480.33
2017-04-1714:30479.75480.35479.62480.35
2017-04-1714:00478.40479.31477.96479.31
2017-04-1713:30479.68479.68478.36478.46
2017-04-1713:00479.64479.86479.58479.68
2017-04-1712:30479.56480.35479.28479.68
2017-04-1712:00
2017-04-1711:30478.97479.02478.97479.02
2017-04-1711:00477.86479.20477.86479.12
2017-04-1710:30478.45478.83477.82477.82
2017-04-1710:00479.35479.35478.41478.45
2017-04-1709:30479.06479.52478.13479.35
2017-04-1709:00477.98479.31477.11479.10
2017-04-1415:00478.96479.50478.96479.50
2017-04-1414:30478.40480.09477.82478.92
2017-04-1414:00479.57479.69478.31478.40
2017-04-1413:30479.82479.91479.01479.57
2017-04-1413:00480.13480.13479.11479.81
2017-04-1412:30480.57480.68479.58480.13
2017-04-1412:00
2017-04-1411:30481.51481.51481.03481.03
2017-04-1411:00482.04482.28481.52481.52
2017-04-1410:30482.42482.60481.68482.08
2017-04-1410:00483.49483.59482.36482.46
2017-04-1409:30484.08484.10482.68483.49
2017-04-1409:00489.66490.52483.67484.08

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