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 
2017-12-1315:00570.56570.62570.56570.62
2017-12-1314:30569.51570.25568.89570.21
2017-12-1314:00569.11569.77568.40569.51
2017-12-1313:30570.83570.89569.12569.13
2017-12-1313:00570.31570.81569.61570.81
2017-12-1312:30570.97571.22569.48570.27
2017-12-1312:00
2017-12-1311:30571.95572.04571.95572.04
2017-12-1311:00571.06572.16571.06571.56
2017-12-1310:30572.67572.68571.42571.81
2017-12-1310:00572.73573.89572.35572.75
2017-12-1309:30575.31575.31572.21573.11
2017-12-1309:00575.58577.85575.12575.69
2017-12-1215:00577.28577.37577.28577.37
2017-12-1214:30576.71577.34576.09577.18
2017-12-1214:00576.46577.20576.01576.67
2017-12-1213:30577.03577.03576.13576.51
2017-12-1213:00577.09577.94576.51577.03
2017-12-1212:30577.73578.21576.64577.09
2017-12-1212:00
2017-12-1211:30577.74578.27577.74578.27
2017-12-1211:00577.54578.20577.43577.79
2017-12-1210:30578.13578.17576.85577.54
2017-12-1210:00577.03577.99576.76577.75
2017-12-1209:30576.85578.22576.38576.65
2017-12-1209:00574.87578.09574.87576.81
2017-12-1115:00575.33575.86575.33575.86
2017-12-1114:30573.49575.32573.37575.32
2017-12-1114:00573.40573.92572.93573.49
2017-12-1113:30573.77574.23573.40573.40
2017-12-1113:00572.95574.10572.82573.77
2017-12-1112:30573.31574.00572.55572.95
2017-12-1112:00
2017-12-1111:30573.10573.10572.79572.79
2017-12-1111:00574.28574.41572.64573.18
2017-12-1110:30574.38575.05574.09574.23
2017-12-1110:00574.05575.09573.91574.38
2017-12-1109:30576.84576.84573.45573.64
2017-12-1109:00578.64578.64574.64576.81
2017-12-0815:00574.17574.17574.11574.11
2017-12-0814:30572.12574.28571.88574.10
2017-12-0814:00569.57573.06569.56572.21
2017-12-0813:30569.64569.72568.57569.66
2017-12-0813:00568.33569.65568.03569.62
2017-12-0812:30567.93569.08567.62568.38
2017-12-0812:00
2017-12-0811:30568.04568.08568.04568.08
2017-12-0811:00568.46568.90567.59568.10
2017-12-0810:30566.16568.54566.16568.46
2017-12-0810:00564.08566.16563.97566.16
2017-12-0809:30562.29564.13562.29564.08
2017-12-0809:00560.88563.69560.22562.29
2017-12-0715:00559.26559.70559.26559.70
2017-12-0714:30559.14559.45557.38558.92
2017-12-0714:00559.07559.20558.21559.14
2017-12-0713:30560.20560.20557.94559.06
2017-12-0713:00559.77560.25559.33560.21
2017-12-0712:30560.88561.04559.05559.69
2017-12-0712:00
2017-12-0711:30560.90561.01560.90561.01
2017-12-0711:00560.95561.05560.39560.87
2017-12-0710:30559.97561.09559.72560.98
2017-12-0710:00559.19560.04558.82559.97
2017-12-0709:30558.49559.38558.45559.24
2017-12-0709:00556.29559.47556.29558.49
2017-12-0615:00557.25557.46557.25557.46
2017-12-0614:30557.36558.66557.33557.42
2017-12-0614:00556.67557.81556.23557.32
2017-12-0613:30555.72557.53554.60556.67
2017-12-0613:00556.79557.68555.76555.76
2017-12-0612:30558.67558.67556.32556.83
2017-12-0612:00
2017-12-0611:30561.15561.15561.14561.14
2017-12-0611:00564.22564.26561.03561.03
2017-12-0610:30566.50566.92564.22564.22
2017-12-0610:00564.16566.61564.16566.50
2017-12-0609:30564.33565.72563.66564.24
2017-12-0609:00568.41568.41562.36564.33
2017-12-0515:00570.13570.27570.13570.27
2017-12-0514:30569.35570.28569.04569.58
2017-12-0514:00568.29569.85568.21569.31
2017-12-0513:30567.57568.37567.43568.31
2017-12-0513:00565.31567.61565.31567.61
2017-12-0512:30562.88565.21562.88565.21
2017-12-0512:00
2017-12-0511:30562.09562.09561.81561.81
2017-12-0511:00562.87562.90561.74562.09
2017-12-0510:30562.64563.88562.16562.91
2017-12-0510:00563.06563.06561.74562.64
2017-12-0509:30563.40564.19562.86563.06
2017-12-0509:00564.25564.51559.19563.40
2017-12-0415:00562.34562.58562.34562.58
2017-12-0414:30563.74564.28562.26562.26
2017-12-0414:00564.30564.41562.99563.74
2017-12-0413:30564.52564.89563.57564.35
2017-12-0413:00565.15565.29564.11564.51
2017-12-0412:30566.54566.70565.08565.19
2017-12-0412:00
2017-12-0411:30565.60565.60565.16565.16
2017-12-0411:00564.20565.87564.19565.60
2017-12-0410:30565.01565.01563.19564.15
2017-12-0410:00565.30565.38563.98565.09
2017-12-0409:30568.33568.33564.75565.30
2017-12-0409:00566.47568.43565.60568.28
2017-12-0115:00563.41563.41562.98562.98
2017-12-0114:30563.18564.50562.95563.14
2017-12-0114:00564.00564.50562.67563.10
2017-12-0113:30562.46565.07562.46563.63
2017-12-0113:00561.24564.10561.19562.84
2017-12-0112:30562.18563.15561.21561.24
2017-12-0112:00
2017-12-0111:30561.83561.83561.53561.53
2017-12-0111:00561.80562.55561.12561.82
2017-12-0110:30562.43563.26561.56561.94
2017-12-0110:00564.14564.14561.85562.41
2017-12-0109:30565.51567.70564.14564.14
2017-12-0109:00568.17568.17563.09564.98
2017-11-3015:00567.17567.17566.88566.88
2017-11-3014:30566.21567.91566.21567.37
2017-11-3014:00566.53567.77566.12566.12
2017-11-3013:30566.65567.03566.11566.46
2017-11-3013:00567.34567.89566.46566.66
2017-11-3012:30566.23567.94565.50567.25
2017-11-3012:00
2017-11-3011:30566.40566.61566.40566.61
2017-11-3011:00566.92567.39566.34566.40
2017-11-3010:30564.98567.19564.23566.92
2017-11-3010:00564.65565.32564.30564.81
2017-11-3009:30561.62565.67561.46564.69
2017-11-3009:00565.31565.31561.19561.71
2017-11-2915:00564.28564.82564.28564.82
2017-11-2914:30563.68564.40562.58564.11
2017-11-2914:00562.63564.28562.63563.73
2017-11-2913:30560.75562.68560.45562.54
2017-11-2913:00560.07560.90559.25560.75
2017-11-2912:30558.70560.50558.70560.09
2017-11-2912:00
2017-11-2911:30558.71558.71558.45558.45
2017-11-2911:00558.32559.40558.05558.80
2017-11-2910:30558.40559.24557.91558.40
2017-11-2910:00556.55558.98556.43558.40
2017-11-2909:30556.87557.55555.52556.55
2017-11-2909:00555.88558.93555.31556.89
2017-11-2815:00550.56550.56550.32550.32
2017-11-2814:30550.47550.56549.68550.12
2017-11-2814:00550.39550.96549.94550.56
2017-11-2813:30550.12550.76550.05550.39
2017-11-2813:00550.70550.78549.88550.13
2017-11-2812:30552.54552.54550.29550.29
2017-11-2812:00
2017-11-2811:30552.70552.91552.70552.91
2017-11-2811:00553.14553.46552.23552.67
2017-11-2810:30551.60553.23551.52553.14
2017-11-2810:00551.70552.94551.01551.60
2017-11-2809:30552.31552.44551.08551.70
2017-11-2809:00551.85552.83549.47552.30
2017-11-2715:00552.84552.89552.84552.89
2017-11-2714:30553.01553.52552.37553.04
2017-11-2714:00552.21553.01552.16553.01
2017-11-2713:30552.95552.99552.04552.20
2017-11-2713:00551.65553.38551.55552.95
2017-11-2712:30553.87553.87551.65551.65
2017-11-2712:00
2017-11-2711:30553.14553.14552.85552.85
2017-11-2711:00552.78553.16552.44553.14
2017-11-2710:30553.57553.69552.22552.86
2017-11-2710:00555.15555.18553.58553.65
2017-11-2709:30556.11556.37555.09555.19
2017-11-2709:00560.22560.76556.11556.11
2017-11-2415:00556.11556.11555.68555.68
2017-11-2414:30557.09557.09555.59555.59
2017-11-2414:00557.14557.18556.90557.09
2017-11-2413:30556.91557.14556.45557.14
2017-11-2413:00556.73557.42556.25556.91
2017-11-2412:30556.44557.03555.82556.64
2017-11-2412:00
2017-11-2411:30556.00556.09556.00556.09
2017-11-2411:00555.03556.05554.95556.00
2017-11-2410:30555.35555.75554.94555.03
2017-11-2410:00555.65555.73555.07555.31
2017-11-2409:30553.89555.69553.68555.65
2017-11-2409:00554.01555.36552.21553.89
2017-11-2215:00555.72555.72555.44555.44
2017-11-2214:30556.31556.58555.32555.51
2017-11-2214:00556.56556.80555.94556.31
2017-11-2213:30556.58556.62555.64556.56
2017-11-2213:00557.35557.35555.36555.78
2017-11-2212:30558.53559.21556.85557.35
2017-11-2212:00
2017-11-2211:30558.55558.81558.55558.81
2017-11-2211:00557.91558.78557.91558.73
2017-11-2210:30559.55559.77558.00558.00
2017-11-2210:00558.80559.79558.17559.55
2017-11-2209:30558.14559.18556.80558.80
2017-11-2209:00558.89560.62557.61558.15
2017-11-2115:00553.85553.85553.84553.84
2017-11-2114:30555.63555.63553.63553.78
2017-11-2114:00555.34555.81555.02555.63
2017-11-2113:30554.60556.08554.33555.34
2017-11-2113:00553.97555.44553.46554.64
2017-11-2112:30553.87554.15552.91553.97
2017-11-2112:00
2017-11-2111:30553.71553.75553.71553.75
2017-11-2111:00554.15554.37553.53553.69
2017-11-2110:30553.55554.15553.47554.15
2017-11-2110:00556.12556.54553.40553.56
2017-11-2109:30557.75558.40555.75556.08
2017-11-2109:00557.72558.65556.20557.65
2017-11-2015:00556.82556.82556.51556.51
2017-11-2014:30558.08558.17556.66556.98
2017-11-2014:00557.03558.16556.65558.04
2017-11-2013:30557.98558.02556.76556.90
2017-11-2013:00558.28558.70557.37558.02
2017-11-2012:30558.36559.21557.00558.28
2017-11-2012:00
2017-11-2011:30558.18558.18558.13558.13
2017-11-2011:00556.55558.24556.46558.14
2017-11-2010:30557.57558.71556.04556.55
2017-11-2010:00557.65558.30555.83557.20
2017-11-2009:30559.07559.11556.64557.56
2017-11-2009:00555.77560.79555.27559.44
2017-11-1715:00556.38556.38556.37556.37
2017-11-1714:30555.72557.06554.49556.68
2017-11-1714:00557.75558.18555.13555.39
2017-11-1713:30558.29558.60557.03558.14
2017-11-1713:00557.67558.51556.09558.33
2017-11-1712:30560.85561.45557.67557.67
2017-11-1712:00
2017-11-1711:30559.44559.56559.44559.56
2017-11-1711:00563.62563.69558.67559.51
2017-11-1710:30565.09565.27563.50563.62
2017-11-1710:00566.18566.90564.74565.09
2017-11-1709:30566.42566.50564.48566.18
2017-11-1709:00569.99569.99563.86566.44
2017-11-1615:00563.63563.63563.05563.05
2017-11-1614:30562.01563.68561.97563.63
2017-11-1614:00563.65564.55561.00561.97
2017-11-1613:30559.90563.85559.00562.94
2017-11-1613:00556.64560.18556.13559.53
2017-11-1612:30558.13558.21555.30556.63
2017-11-1612:00
2017-11-1611:30559.10559.33559.10559.33
2017-11-1611:00555.98559.10555.73559.10
2017-11-1610:30557.02557.02555.05555.98
2017-11-1610:00557.66559.12557.00557.04
2017-11-1609:30556.38557.75556.19557.70
2017-11-1609:00552.75556.81552.67556.31
2017-11-1515:00554.85554.85554.67554.67
2017-11-1514:30556.09557.88554.38554.64
2017-11-1514:00554.85556.05554.21555.64
2017-11-1513:30554.54555.65554.21554.87
2017-11-1513:00553.28555.42553.28554.54
2017-11-1512:30557.91559.21553.15553.33
2017-11-1512:00
2017-11-1511:30557.23557.68557.23557.68
2017-11-1511:00558.65558.65557.21557.23
2017-11-1510:30559.72559.82558.65558.65
2017-11-1510:00560.97560.97558.28559.72
2017-11-1509:30559.29560.99558.63560.99
2017-11-1509:00565.83566.54559.39559.75
2017-11-1415:00565.91566.02565.91566.02
2017-11-1414:30566.18567.10565.09566.04
2017-11-1414:00567.13567.32565.71566.10
2017-11-1413:30567.82568.04566.53567.09
2017-11-1413:00568.76568.95566.77567.84
2017-11-1412:30566.77568.72566.55568.72
2017-11-1412:00
2017-11-1411:30565.01565.19565.01565.19
2017-11-1411:00565.97566.56564.78565.00
2017-11-1410:30566.87566.95565.32565.97
2017-11-1410:00564.87567.52564.87566.87
2017-11-1409:30565.72566.81564.50564.55
2017-11-1409:00568.56569.94565.09565.68
2017-11-1315:00569.28569.33569.28569.33
2017-11-1314:30572.33572.43569.00569.32
2017-11-1314:00572.16572.23571.34572.11
2017-11-1313:30571.93572.62571.54572.16
2017-11-1313:00572.11573.26571.73571.83
2017-11-1312:30570.41572.28570.38572.09
2017-11-1312:00
2017-11-1311:30571.01571.08571.01571.08
2017-11-1311:00571.42571.74570.11570.96
2017-11-1310:30570.22571.69569.77571.50
2017-11-1310:00568.82570.09567.81570.09
2017-11-1309:30570.93571.82568.90568.91
2017-11-1309:00574.65574.74570.57570.93
2017-11-1015:00577.70577.70577.50577.50
2017-11-1014:30578.93579.28577.53577.60
2017-11-1014:00579.06579.71577.67578.93
2017-11-1013:30579.74580.28578.42579.00
2017-11-1013:00577.26580.90577.22579.73
2017-11-1012:30577.37578.74576.92577.25
2017-11-1012:00
2017-11-1011:30577.61577.61577.03577.03
2017-11-1011:00578.91579.46576.59577.43
2017-11-1010:30579.95580.68578.74578.91
2017-11-1010:00576.84580.04576.84579.88
2017-11-1009:30577.06577.90575.47576.87
2017-11-1009:00574.83578.24574.83576.95
2017-11-0915:00581.03581.16581.03581.16
2017-11-0914:30576.30582.43574.50580.95
2017-11-0914:00583.05583.20576.32576.43
2017-11-0913:30587.22587.63583.08583.13
2017-11-0913:00589.06589.32587.30587.30
2017-11-0912:30589.39589.40587.86588.93
2017-11-0912:00
2017-11-0911:30591.46591.53591.46591.53
2017-11-0911:00589.10592.31589.10591.46
2017-11-0910:30587.27589.64587.27589.18
2017-11-0910:00587.03587.56586.22587.17
2017-11-0909:30586.79587.47585.22586.99
2017-11-0909:00582.53588.15582.19586.91
2017-11-0815:00584.95585.00584.95585.00
2017-11-0814:30582.80585.81581.95584.43
2017-11-0814:00584.14584.14577.00583.17
2017-11-0813:30585.13586.23584.13584.25
2017-11-0813:00584.37585.17583.59585.13
2017-11-0812:30581.00584.95580.90584.37
2017-11-0812:00
2017-11-0811:30581.18581.23581.18581.23
2017-11-0811:00581.39581.66580.80581.06
2017-11-0810:30580.00581.88580.00581.01
2017-11-0810:00579.84581.21579.74580.00
2017-11-0809:30578.41580.01577.67579.80
2017-11-0809:00581.27581.84577.23578.41

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。 

Twitter