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 
2017-10-2015:00535.83536.15535.83536.15
2017-10-2014:30536.59536.76535.67535.79
2017-10-2014:00535.72536.20535.47536.20
2017-10-2013:30537.16537.16535.70535.72
2017-10-2013:00537.85538.65537.06537.52
2017-10-2012:30537.84538.26537.70537.85
2017-10-2012:00
2017-10-2011:30537.08537.08537.01537.01
2017-10-2011:00537.70538.68537.04537.04
2017-10-2010:30537.55538.48537.49537.70
2017-10-2010:00537.93538.42537.32537.55
2017-10-2009:30537.72538.28537.39537.53
2017-10-2009:00538.56540.78537.73537.73
2017-10-1915:00539.89539.89539.72539.72
2017-10-1914:30540.75540.78539.25539.53
2017-10-1914:00541.10541.45540.46540.83
2017-10-1913:30542.57542.94541.02541.10
2017-10-1913:00542.82542.95541.03542.47
2017-10-1912:30543.33543.45542.17542.82
2017-10-1912:00
2017-10-1911:30543.69543.77543.69543.77
2017-10-1911:00543.20544.19543.20543.55
2017-10-1910:30542.72543.83542.69543.56
2017-10-1910:00543.44543.78542.81543.08
2017-10-1909:30543.21543.58542.46543.09
2017-10-1909:00541.26543.26540.66542.97
2017-10-1815:00540.94540.94540.73540.73
2017-10-1814:30540.43541.34539.82540.86
2017-10-1814:00539.90540.73539.75540.40
2017-10-1813:30540.54540.56539.84539.94
2017-10-1813:00541.24541.24540.31540.56
2017-10-1812:30540.83541.31540.68541.24
2017-10-1812:00
2017-10-1811:30541.24541.59541.24541.59
2017-10-1811:00541.21541.81541.09541.26
2017-10-1810:30540.50541.57539.94541.22
2017-10-1810:00540.22540.92540.22540.51
2017-10-1809:30540.11541.26539.57540.22
2017-10-1809:00538.29540.79538.29540.39
2017-10-1715:00539.67539.70539.67539.70
2017-10-1714:30539.77540.17539.12540.09
2017-10-1714:00539.63539.81539.36539.77
2017-10-1713:30539.91540.14539.63539.63
2017-10-1713:00538.27539.98538.22539.91
2017-10-1712:30537.42538.82537.07538.27
2017-10-1712:00
2017-10-1711:30537.28537.28537.10537.10
2017-10-1711:00536.81537.48536.75537.25
2017-10-1710:30537.35538.05536.72536.81
2017-10-1710:00538.54538.67537.02537.30
2017-10-1709:30539.44539.84538.00538.54
2017-10-1709:00539.36541.45539.12539.44
2017-10-1615:00539.30539.30538.73538.73
2017-10-1614:30538.83539.09538.25539.03
2017-10-1614:00539.52539.56538.71539.19
2017-10-1613:30538.83539.50538.76539.43
2017-10-1613:00539.91540.05538.83538.83
2017-10-1612:30539.73539.91538.53539.91
2017-10-1612:00
2017-10-1611:30539.46539.67539.46539.67
2017-10-1611:00538.75539.76538.75539.43
2017-10-1610:30538.03538.82537.10538.75
2017-10-1610:00538.10538.46537.92538.03
2017-10-1609:30538.53538.55537.31538.13
2017-10-1609:00534.87538.53534.44538.53
2017-10-1315:00535.46535.46534.76534.76
2017-10-1314:30535.26535.91534.74534.87
2017-10-1314:00536.45536.55534.86535.25
2017-10-1313:30535.83536.81535.76536.49
2017-10-1313:00535.01537.05534.97535.74
2017-10-1312:30533.78535.17533.24534.89
2017-10-1312:00
2017-10-1311:30532.60532.90532.60532.90
2017-10-1311:00533.38533.93532.52532.60
2017-10-1310:30532.25533.61532.16533.38
2017-10-1310:00532.38532.61531.70532.25
2017-10-1309:30532.42533.68531.77532.47
2017-10-1309:00533.36535.18532.28532.38
2017-10-1215:00534.97535.01534.97535.01
2017-10-1214:30534.36535.58534.10535.50
2017-10-1214:00535.02535.55534.28534.47
2017-10-1213:30536.13536.20534.54534.67
2017-10-1213:00534.98536.25534.80536.13
2017-10-1212:30534.57535.41534.57534.98
2017-10-1212:00
2017-10-1211:30534.24534.24533.92533.92
2017-10-1211:00532.74534.26532.74534.20
2017-10-1210:30532.50533.33532.46532.79
2017-10-1210:00531.31533.12530.95532.55
2017-10-1209:30531.15532.35530.46531.31
2017-10-1209:00531.99532.57530.43531.15
2017-10-1115:00531.73531.86531.73531.86
2017-10-1114:30532.10532.57531.47532.14
2017-10-1114:00532.51532.92531.97532.10
2017-10-1113:30532.76532.87532.17532.51
2017-10-1113:00533.18533.29532.73532.76
2017-10-1112:30533.11533.18532.55533.18
2017-10-1112:00
2017-10-1111:30532.47532.73532.47532.73
2017-10-1111:00531.42532.58531.42532.40
2017-10-1110:30531.96531.96531.32531.81
2017-10-1110:00530.68531.96530.58531.96
2017-10-1109:30531.48531.75530.31530.67
2017-10-1109:00534.08535.05530.91531.44
2017-10-1015:00533.67533.70533.67533.70
2017-10-1014:30533.34534.06532.97533.94
2017-10-1014:00534.01534.32532.86533.31
2017-10-1013:30533.30534.05532.70534.05
2017-10-1013:00532.83533.60532.53533.38
2017-10-1012:30533.21533.67532.84532.84
2017-10-1012:00
2017-10-1011:30531.99532.06531.99532.06
2017-10-1011:00531.19532.18531.19531.99
2017-10-1010:30532.39532.39531.19531.19
2017-10-1010:00532.23533.53532.23532.39
2017-10-1009:30533.71533.80531.77532.23
2017-10-1009:00530.59535.11530.59533.71
2017-10-0615:00529.61529.61529.58529.58
2017-10-0614:30528.93530.04528.88529.99
2017-10-0614:00528.40528.95528.21528.86
2017-10-0613:30528.93529.01528.27528.40
2017-10-0613:00529.40529.95528.96528.97
2017-10-0612:30530.24530.73529.22529.40
2017-10-0612:00
2017-10-0611:30530.37530.37530.28530.28
2017-10-0611:00530.33530.87529.87530.29
2017-10-0610:30530.87531.09530.28530.37
2017-10-0610:00530.74531.37530.71530.87
2017-10-0609:30532.02532.03530.64530.74
2017-10-0609:00533.59533.83531.85532.02
2017-10-0515:00533.47533.47533.43533.43
2017-10-0514:30533.20533.52532.74533.52
2017-10-0514:00532.96533.50532.72533.15
2017-10-0513:30533.48533.48532.35533.01
2017-10-0513:00533.20534.15533.20533.48
2017-10-0512:30532.96533.74532.86533.20
2017-10-0512:00
2017-10-0511:30532.46532.56532.46532.56
2017-10-0511:00534.65534.65532.54532.54
2017-10-0510:30534.54534.86534.26534.65
2017-10-0510:00536.30536.30534.49534.55
2017-10-0509:30537.63537.76536.30536.32
2017-10-0509:00536.13538.53536.13537.68
2017-10-0415:00535.09535.32535.09535.32
2017-10-0414:30534.87535.64534.87535.47
2017-10-0414:00535.37535.56534.10534.87
2017-10-0413:30534.95535.45534.90535.37
2017-10-0413:00534.77535.41534.77534.95
2017-10-0412:30534.51535.10534.41534.86
2017-10-0412:00
2017-10-0411:30534.86535.08534.86535.08
2017-10-0411:00534.86535.38534.42534.81
2017-10-0410:30534.88534.95534.49534.90
2017-10-0410:00535.05535.36534.64534.88
2017-10-0409:30534.97535.70534.53535.03
2017-10-0409:00534.49536.09534.04534.97
2017-10-0315:00534.48534.48534.25534.25
2017-10-0314:30533.38534.65533.04534.46
2017-10-0314:00532.79533.56532.76533.38
2017-10-0313:30534.21534.21532.79532.79
2017-10-0313:00533.59534.30533.51534.20
2017-10-0312:30533.46533.80533.26533.64
2017-10-0312:00
2017-10-0311:30532.32532.32532.26532.26
2017-10-0311:00533.46533.90532.23532.23
2017-10-0310:30532.73533.53532.41533.46
2017-10-0310:00533.10533.30532.70532.74
2017-10-0309:30533.54533.67532.73533.10
2017-10-0309:00536.54536.88532.94533.55
2017-10-0215:00533.34533.63533.34533.63
2017-10-0214:30534.49534.52532.66533.53
2017-10-0214:00534.38534.50533.82534.49
2017-10-0213:30534.76535.16534.31534.49
2017-10-0213:00536.64536.69534.76534.85
2017-10-0212:30534.61536.55534.04536.55
2017-10-0212:00
2017-10-0211:30534.38534.38534.32534.32
2017-10-0211:00533.87534.73533.83534.24
2017-10-0210:30535.17535.50533.60533.74
2017-10-0210:00537.05537.47534.98535.18
2017-10-0209:30536.98538.25536.98537.09
2017-10-0209:00535.44537.29534.53536.98
2017-09-2915:00532.48532.59532.48532.59
2017-09-2914:30533.95533.95532.04532.73
2017-09-2914:00532.19534.28532.12534.00
2017-09-2913:30533.43533.51531.88532.15
2017-09-2913:00532.15533.56532.04533.47
2017-09-2912:30531.78532.59531.11532.21
2017-09-2912:00
2017-09-2911:30531.27531.35531.27531.35
2017-09-2911:00532.00532.00530.79531.31
2017-09-2910:30532.59532.59531.43532.01
2017-09-2910:00533.77533.77531.91532.64
2017-09-2909:30534.39534.95533.58533.77
2017-09-2909:00535.16535.71533.74534.20
2017-09-2815:00534.40534.45534.40534.45
2017-09-2814:30533.71534.46533.47534.38
2017-09-2814:00533.66534.18532.50533.71
2017-09-2813:30533.79534.19533.21533.29
2017-09-2813:00533.60534.60533.46533.79
2017-09-2812:30530.70534.33530.40533.60
2017-09-2812:00
2017-09-2811:30531.14531.34531.14531.34
2017-09-2811:00530.57531.64530.07531.23
2017-09-2810:30531.45531.45530.42530.57
2017-09-2810:00531.31531.53530.88531.50
2017-09-2809:30531.63532.44531.31531.31
2017-09-2809:00532.15532.65531.18531.68
2017-09-2715:00532.57532.57532.57532.57
2017-09-2714:30532.06533.18531.64532.32
2017-09-2714:00533.36533.88532.10532.46
2017-09-2713:30533.06533.83532.77533.18
2017-09-2713:00533.59534.41532.85532.98
2017-09-2712:30534.95534.95533.44533.54
2017-09-2712:00
2017-09-2711:30534.83534.83534.47534.47
2017-09-2711:00534.31535.44534.17534.74
2017-09-2710:30533.76534.36533.34534.22
2017-09-2710:00534.30534.34532.44533.76
2017-09-2709:30535.29535.81534.07534.30
2017-09-2709:00537.22537.77533.93535.29
2017-09-2615:00536.09536.09536.08536.08
2017-09-2614:30534.97536.47534.79536.06
2017-09-2614:00536.27536.79534.88534.97
2017-09-2613:30535.59536.36535.54536.13
2017-09-2613:00535.99536.40535.09535.59
2017-09-2612:30535.50537.03535.50535.99
2017-09-2612:00
2017-09-2611:30535.37535.41535.37535.41
2017-09-2611:00534.51535.39534.35535.29
2017-09-2610:30534.39535.24534.06534.51
2017-09-2610:00534.92535.06533.99534.48
2017-09-2609:30535.51535.61533.80534.36
2017-09-2609:00534.79536.03533.62535.51
2017-09-2515:00535.72536.05535.72536.05
2017-09-2514:30535.15537.11535.12536.05
2017-09-2514:00535.78536.50535.12535.55
2017-09-2513:30535.05535.90534.92535.78
2017-09-2513:00536.24536.62534.99535.00
2017-09-2512:30536.17536.43535.80536.27
2017-09-2512:00
2017-09-2511:30536.39536.39536.00536.00
2017-09-2511:00535.70536.22534.82536.03
2017-09-2510:30536.12536.26535.58535.66
2017-09-2510:00537.80538.45535.67536.12
2017-09-2509:30539.47539.82537.03537.83
2017-09-2509:00535.73541.62535.01539.40
2017-09-2215:00532.48532.67532.48532.67
2017-09-2214:30531.51532.61531.45532.38
2017-09-2214:00532.10532.66531.50531.51
2017-09-2213:30531.23532.16531.16532.10
2017-09-2213:00531.14531.98531.14531.28
2017-09-2212:30532.36532.39531.06531.13
2017-09-2212:00
2017-09-2211:30532.53532.61532.53532.61
2017-09-2211:00533.08533.68532.25532.44
2017-09-2210:30533.03533.32532.79533.07
2017-09-2210:00533.38533.44532.13533.03
2017-09-2209:30534.19534.97533.29533.38
2017-09-2209:00534.50535.21532.22534.18
2017-09-2115:00532.72533.01532.72533.01
2017-09-2114:30532.12533.09532.02533.09
2017-09-2114:00532.42532.82532.03532.17
2017-09-2113:30532.69532.78531.99532.42
2017-09-2113:00532.68533.13532.29532.74
2017-09-2112:30533.61533.63532.62532.68
2017-09-2112:00
2017-09-2111:30533.89533.89533.88533.88
2017-09-2111:00533.12534.33532.99533.84
2017-09-2110:30533.31533.77532.93533.12
2017-09-2110:00534.31535.04533.31533.31
2017-09-2109:30533.99534.87533.50534.32
2017-09-2109:00533.27535.16531.03533.99
2017-09-2015:00528.96528.96528.96528.96
2017-09-2014:30527.17528.78527.14528.44
2017-09-2014:00527.29527.39526.84527.13
2017-09-2013:30527.32527.68526.68527.24
2017-09-2013:00526.74527.74526.69527.32
2017-09-2012:30526.41527.13526.23526.74
2017-09-2012:00
2017-09-2011:30524.91524.92524.91524.92
2017-09-2011:00525.05525.66524.69524.90
2017-09-2010:30525.10525.41524.68525.11
2017-09-2010:00525.77525.77524.67525.10
2017-09-2009:30527.26527.63525.73525.77
2017-09-2009:00525.88527.39525.60527.26
2017-09-1915:00525.82526.26525.82526.26
2017-09-1914:30526.13526.13525.12525.73
2017-09-1914:00524.95526.54524.76526.13
2017-09-1913:30522.64525.28522.64525.00
2017-09-1913:00522.51523.09522.50522.64
2017-09-1912:30523.68523.68522.46522.55
2017-09-1912:00
2017-09-1911:30523.90523.90523.45523.45
2017-09-1911:00524.29524.38523.61523.87
2017-09-1910:30523.86525.28523.86523.93
2017-09-1910:00524.90524.95523.64523.86
2017-09-1909:30525.73526.41523.99524.91
2017-09-1909:00523.97526.12523.97525.71
2017-09-1515:00523.39523.76523.39523.76
2017-09-1514:30524.11524.11522.59522.63
2017-09-1514:00523.47524.41523.08524.11
2017-09-1513:30523.50523.72523.01523.10
2017-09-1513:00521.70523.63521.70523.51
2017-09-1512:30520.80521.69520.80521.69
2017-09-1512:00
2017-09-1511:30520.56520.57520.56520.57
2017-09-1511:00520.28520.65520.07520.43
2017-09-1510:30520.58521.08520.21520.29
2017-09-1510:00521.27521.54520.22520.91
2017-09-1509:30520.75521.33520.55521.33
2017-09-1509:00521.54522.15519.37520.73
2017-09-1415:00519.89519.89519.88519.88
2017-09-1414:30520.16520.64518.80519.87
2017-09-1414:00520.51520.58519.95520.23
2017-09-1413:30520.00520.59519.58520.51
2017-09-1413:00522.38522.73519.98519.99
2017-09-1412:30522.43522.60520.80522.38
2017-09-1412:00
2017-09-1411:30522.93523.04522.93523.04
2017-09-1411:00525.19525.19522.76522.97
2017-09-1410:30524.71525.63524.39525.14
2017-09-1410:00524.85525.32524.49524.71
2017-09-1409:30524.43525.11523.49524.44
2017-09-1409:00523.98525.23522.76524.79

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