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 
2017-08-2115:00508.79509.30508.79509.30
2017-08-2114:30508.74509.85508.69509.38
2017-08-2114:00508.43509.19507.89508.74
2017-08-2113:30507.97508.48507.78508.43
2017-08-2113:00508.38509.24507.89507.97
2017-08-2112:30506.95508.91506.94508.38
2017-08-2112:00
2017-08-2111:30506.41506.49506.41506.49
2017-08-2111:00506.66506.73506.05506.42
2017-08-2110:30507.37507.42506.21506.66
2017-08-2110:00507.55507.64506.32507.37
2017-08-2109:30505.68507.73505.68507.55
2017-08-2109:00505.39507.91505.08505.69
2017-08-1815:00507.22507.22507.03507.03
2017-08-1814:30507.33507.93506.82506.88
2017-08-1814:00506.26507.41506.19507.24
2017-08-1813:30507.48507.66505.72506.22
2017-08-1813:00508.37508.46507.48507.48
2017-08-1812:30507.64508.64507.57508.37
2017-08-1812:00
2017-08-1811:30507.38507.38507.01507.01
2017-08-1811:00507.20507.44507.13507.39
2017-08-1810:30507.50507.68506.73507.21
2017-08-1810:00508.34508.93507.46507.50
2017-08-1809:30507.25508.34506.74508.34
2017-08-1809:00507.20510.63506.31507.13
2017-08-1715:00514.98514.98514.96514.96
2017-08-1714:30515.51515.54514.60514.73
2017-08-1714:00515.79515.79514.73515.24
2017-08-1713:30516.24516.34515.28515.69
2017-08-1713:00515.86516.28515.39516.28
2017-08-1712:30516.75516.75515.59515.86
2017-08-1712:00
2017-08-1711:30516.48516.78516.48516.78
2017-08-1711:00515.83516.84515.72516.44
2017-08-1710:30515.03516.52515.03515.80
2017-08-1710:00513.77515.48513.77515.08
2017-08-1709:30515.68516.10514.04514.04
2017-08-1709:00515.49516.29514.12515.64
2017-08-1615:00515.11515.11514.47514.47
2017-08-1614:30514.99515.63514.86514.86
2017-08-1614:00515.72516.49514.99514.99
2017-08-1613:30516.00516.40515.24515.72
2017-08-1613:00516.83517.09516.04516.04
2017-08-1612:30516.46516.75515.69516.75
2017-08-1612:00
2017-08-1611:30516.07516.07516.02516.02
2017-08-1611:00516.87517.25516.03516.03
2017-08-1610:30517.18517.99516.70516.87
2017-08-1610:00517.35517.49516.93517.11
2017-08-1609:30519.71519.71516.35517.07
2017-08-1609:00515.14519.75514.75519.67
2017-08-1515:00517.75517.75517.57517.57
2017-08-1514:30518.28519.04517.04517.12
2017-08-1514:00517.46518.65517.33518.28
2017-08-1513:30518.04518.48517.33517.46
2017-08-1513:00517.27518.51516.42518.08
2017-08-1512:30516.54517.39516.16517.18
2017-08-1512:00
2017-08-1511:30516.75516.75516.46516.46
2017-08-1511:00516.53517.99516.52516.80
2017-08-1510:30516.69518.50516.51516.53
2017-08-1510:00517.23517.23516.55516.73
2017-08-1509:30517.38518.38516.89517.23
2017-08-1509:00513.24517.70513.11517.38
2017-08-1415:00514.14514.14513.47513.47
2017-08-1414:30514.39514.56513.15514.16
2017-08-1414:00514.54514.90514.06514.48
2017-08-1413:30516.80516.80514.49514.54
2017-08-1413:00516.58517.36515.87516.80
2017-08-1412:30516.41516.70515.22516.62
2017-08-1412:00
2017-08-1411:30515.87516.01515.87516.01
2017-08-1411:00515.45515.92514.46515.92
2017-08-1410:30516.42516.42514.81515.05
2017-08-1410:00514.63516.51514.45516.51
2017-08-1409:30511.52514.55510.83514.55
2017-08-1409:00513.62516.68511.53511.61
2017-08-1015:00512.39512.87512.39512.87
2017-08-1014:30512.22512.73511.01512.50
2017-08-1014:00511.19512.69511.19512.22
2017-08-1013:30511.98512.10510.95511.07
2017-08-1013:00513.02513.02511.62511.62
2017-08-1012:30511.77513.52510.95513.07
2017-08-1012:00
2017-08-1011:30512.05512.05512.05512.05
2017-08-1011:00514.11514.15511.60511.60
2017-08-1010:30514.50514.57513.26514.16
2017-08-1010:00515.04515.11514.05514.50
2017-08-1009:30514.54515.26512.92514.99
2017-08-1009:00512.68515.25512.31514.18
2017-08-0915:00513.73513.73513.67513.67
2017-08-0914:30513.07514.31512.53513.73
2017-08-0914:00513.40513.40512.11513.07
2017-08-0913:30512.15513.57512.05513.43
2017-08-0913:00513.38513.38511.65512.15
2017-08-0912:30510.92513.72510.92513.38
2017-08-0912:00
2017-08-0911:30509.88509.88509.67509.67
2017-08-0911:00510.46510.63509.94510.00
2017-08-0910:30509.97511.36509.97510.51
2017-08-0910:00510.23510.74509.49509.97
2017-08-0909:30514.67514.67509.65510.27
2017-08-0909:00515.00516.83514.67514.67
2017-08-0815:00517.63517.92517.63517.92
2017-08-0814:30518.01518.48517.37517.93
2017-08-0814:00517.95518.05517.37518.01
2017-08-0813:30519.46519.84517.42517.95
2017-08-0813:00518.75520.08518.33519.46
2017-08-0812:30518.42518.75516.38518.75
2017-08-0812:00
2017-08-0811:30518.42518.42518.40518.40
2017-08-0811:00519.18519.26518.41518.46
2017-08-0810:30520.32520.38518.72519.18
2017-08-0810:00521.03521.52519.93520.23
2017-08-0809:30520.07521.57519.63521.03
2017-08-0809:00521.39524.28518.96520.07
2017-08-0715:00518.67518.67518.56518.56
2017-08-0714:30517.72519.03517.68519.03
2017-08-0714:00518.50518.61517.72517.72
2017-08-0713:30518.73519.03518.45518.55
2017-08-0713:00519.40519.71518.62518.77
2017-08-0712:30518.99519.48518.97519.37
2017-08-0712:00
2017-08-0711:30519.22519.22518.92518.92
2017-08-0711:00520.29520.29518.65518.78
2017-08-0710:30519.82520.86519.82520.31
2017-08-0710:00519.13519.85519.04519.82
2017-08-0709:30518.11519.50517.98519.05
2017-08-0709:00517.88519.56517.27518.11
2017-08-0415:00515.30515.30515.08515.08
2017-08-0414:30515.54515.63514.47514.88
2017-08-0414:00516.18516.58515.52515.54
2017-08-0413:30516.16516.21515.59516.18
2017-08-0413:00515.57516.38515.57516.16
2017-08-0412:30516.34516.38513.90515.57
2017-08-0412:00
2017-08-0411:30516.21516.28516.21516.28
2017-08-0411:00517.27517.28516.61516.61
2017-08-0410:30517.39517.52516.67517.27
2017-08-0410:00517.08517.81516.82517.37
2017-08-0409:30515.75517.21515.54517.08
2017-08-0409:00517.06517.55514.64515.75
2017-08-0315:00519.70520.00519.70520.00
2017-08-0314:30517.30519.15517.05519.15
2017-08-0314:00519.32519.32513.73516.95
2017-08-0313:30520.37520.67519.32519.32
2017-08-0313:00519.55520.60519.51520.37
2017-08-0312:30521.57521.57518.53519.55
2017-08-0312:00
2017-08-0311:30521.05521.05521.03521.03
2017-08-0311:00522.56522.56519.96521.05
2017-08-0310:30520.94522.09519.49522.09
2017-08-0310:00523.83523.83519.68520.94
2017-08-0309:30521.96523.83519.90523.83
2017-08-0309:00518.31523.37518.31522.09
2017-08-0215:00514.82514.82514.52514.52
2017-08-0214:30514.66515.24514.24514.66
2017-08-0214:00515.12515.26514.59514.75
2017-08-0213:30515.82516.63514.15515.12
2017-08-0213:00524.72524.72513.94515.82
2017-08-0212:30524.73526.05524.37524.37
2017-08-0212:00
2017-08-0211:30525.44525.44525.04525.04
2017-08-0211:00524.63525.21524.57524.98
2017-08-0210:30524.64524.83524.26524.63
2017-08-0210:00524.49525.32524.49524.64
2017-08-0209:30523.72524.69523.47524.58
2017-08-0209:00527.43527.43521.89523.77
2017-08-0115:00526.10526.10525.92525.92
2017-08-0114:30524.67526.58524.37526.47
2017-08-0114:00525.00525.55524.26524.67
2017-08-0113:30524.74525.11524.53525.00
2017-08-0113:00525.76525.76524.45524.74
2017-08-0112:30521.68525.76521.63525.76
2017-08-0112:00
2017-08-0111:30521.81521.81521.40521.40
2017-08-0111:00523.89523.93521.69521.69
2017-08-0110:30523.47523.85523.32523.49
2017-08-0110:00520.68523.76520.68523.47
2017-08-0109:30520.44520.93519.48520.59
2017-08-0109:00519.56522.37518.43520.44
2017-07-3115:00521.88521.88521.41521.41
2017-07-3114:30520.75522.05520.55521.97
2017-07-3114:00521.25521.45520.76520.80
2017-07-3113:30520.00521.39520.00521.30
2017-07-3113:00519.15520.70519.15520.00
2017-07-3112:30518.15519.18518.15519.15
2017-07-3112:00
2017-07-3111:30518.45518.64518.45518.64
2017-07-3111:00518.73518.73517.91518.58
2017-07-3110:30516.56518.74516.56518.74
2017-07-3110:00517.00517.32516.49516.56
2017-07-3109:30515.58517.21515.10517.00
2017-07-3109:00512.86516.16512.86515.58
2017-07-2815:00516.66516.66516.30516.30
2017-07-2814:30515.21516.43514.44516.24
2017-07-2814:00516.00516.13515.07515.09
2017-07-2813:30515.68516.30515.63516.00
2017-07-2813:00515.31516.66515.19515.68
2017-07-2812:30515.25516.31515.21515.31
2017-07-2812:00
2017-07-2811:30514.85514.85514.77514.77
2017-07-2811:00513.70514.75513.70514.75
2017-07-2810:30512.57513.91512.38513.70
2017-07-2810:00512.99513.47512.32512.57
2017-07-2809:30512.14512.99511.74512.99
2017-07-2809:00515.39515.39511.67511.78
2017-07-2715:00520.91520.91520.18520.18
2017-07-2714:30523.47523.47519.95520.52
2017-07-2714:00523.24524.44523.03523.47
2017-07-2713:30520.89524.01520.89523.24
2017-07-2713:00522.29522.33520.21520.85
2017-07-2712:30522.95523.12521.96522.29
2017-07-2712:00
2017-07-2711:30522.59522.91522.59522.91
2017-07-2711:00519.96522.56519.91522.56
2017-07-2710:30521.40521.40519.88519.92
2017-07-2710:00520.53522.19520.16521.30
2017-07-2709:30517.68520.47517.38520.47
2017-07-2709:00518.21520.42517.47517.68
2017-07-2615:00519.88519.98519.88519.98
2017-07-2614:30520.65521.17520.00520.44
2017-07-2614:00520.16520.89520.05520.65
2017-07-2613:30520.52520.65519.93520.20
2017-07-2613:00522.47522.50520.33520.52
2017-07-2612:30522.73522.73521.78522.57
2017-07-2612:00
2017-07-2611:30523.08523.08522.85522.85
2017-07-2611:00524.21524.52523.14523.23
2017-07-2610:30524.08524.42523.85524.21
2017-07-2610:00525.39525.55524.49524.49
2017-07-2609:30526.01526.47524.85525.33
2017-07-2609:00528.11528.18524.44526.01
2017-07-2515:00523.44523.44523.40523.40
2017-07-2514:30524.39524.84523.25523.92
2017-07-2514:00525.36525.39524.32524.39
2017-07-2513:30524.95525.92524.95525.36
2017-07-2513:00526.65526.71524.91524.95
2017-07-2512:30525.92526.65524.89526.65
2017-07-2512:00
2017-07-2511:30525.18525.18524.76524.76
2017-07-2511:00525.98526.13524.53525.31
2017-07-2510:30528.00528.68525.62525.98
2017-07-2510:00528.14529.12527.75528.00
2017-07-2509:30530.59530.66528.18528.18
2017-07-2509:00533.98533.98527.70530.68
2017-07-2415:00536.00536.00535.94535.94
2017-07-2414:30536.27536.64535.61536.25
2017-07-2414:00534.29536.37534.25536.27
2017-07-2413:30534.13534.74534.08534.29
2017-07-2413:00535.12535.26534.09534.09
2017-07-2412:30534.57535.96534.26535.12
2017-07-2412:00
2017-07-2411:30534.60534.60534.42534.42
2017-07-2411:00533.87534.94533.87534.60
2017-07-2410:30532.60533.96532.22533.96
2017-07-2410:00533.27533.45532.24532.60
2017-07-2409:30533.45533.50532.45533.27
2017-07-2409:00535.74535.74532.20533.50
2017-07-2115:00538.47538.47537.98537.98
2017-07-2114:30539.13539.21537.65538.48
2017-07-2114:00539.27539.28538.23539.14
2017-07-2113:30538.43539.36538.35539.27
2017-07-2113:00538.76538.89538.39538.43
2017-07-2112:30536.99538.88536.76538.76
2017-07-2112:00
2017-07-2111:30536.32536.32536.26536.26
2017-07-2111:00536.20536.32535.68536.18
2017-07-2110:30536.31536.85536.02536.20
2017-07-2110:00536.63536.66536.09536.31
2017-07-2109:30536.08536.54535.58536.50
2017-07-2109:00536.77536.98533.66536.12
2017-07-2015:00537.66538.05537.66538.05
2017-07-2014:30537.48538.19537.08538.19
2017-07-2014:00537.26537.85536.83537.48
2017-07-2013:30537.21537.46536.85537.26
2017-07-2013:00536.75537.25536.64537.21
2017-07-2012:30536.89537.92536.65536.75
2017-07-2012:00
2017-07-2011:30536.45536.45536.43536.43
2017-07-2011:00537.39537.45535.84536.32
2017-07-2010:30536.21537.52536.18537.39
2017-07-2010:00535.70536.24534.98536.21
2017-07-2009:30535.76535.94535.23535.70
2017-07-2009:00536.04536.30533.97535.76
2017-07-1915:00535.20535.20535.19535.19
2017-07-1914:30534.98535.36534.81535.25
2017-07-1914:00533.86535.56533.81534.98
2017-07-1913:30534.55534.91533.71533.81
2017-07-1913:00534.94535.12534.24534.24
2017-07-1912:30535.71535.77534.35534.94
2017-07-1912:00
2017-07-1911:30535.12535.51535.12535.51
2017-07-1911:00535.53535.53534.30535.50
2017-07-1910:30536.78536.87535.48535.48
2017-07-1910:00538.16538.19536.62536.78
2017-07-1909:30537.20538.68537.20538.16
2017-07-1909:00535.14537.38534.35537.20
2017-07-1815:00537.03537.03536.87536.87
2017-07-1814:30536.03537.35536.03537.33
2017-07-1814:00535.97536.21535.63536.03
2017-07-1813:30536.68536.68535.66535.97
2017-07-1813:00536.09536.77535.88536.68
2017-07-1812:30535.22536.49535.22536.09
2017-07-1812:00
2017-07-1811:30535.46535.46535.10535.10
2017-07-1811:00533.94535.40533.92535.40
2017-07-1810:30533.58533.98532.36533.94
2017-07-1810:00536.02536.02533.47533.58
2017-07-1809:30535.53537.12535.43535.66
2017-07-1809:00535.40536.02534.82535.53
2017-07-1415:00537.44537.44537.26537.26
2017-07-1414:30538.37538.52537.22537.41
2017-07-1414:00538.77538.82538.05538.37
2017-07-1413:30538.73538.85538.19538.77
2017-07-1413:00539.13539.20538.34538.73
2017-07-1412:30539.06539.82538.28539.13
2017-07-1412:00
2017-07-1411:30538.74538.74538.68538.68
2017-07-1411:00537.62538.76537.48538.74
2017-07-1410:30538.87538.87537.50537.57
2017-07-1410:00539.04539.39538.66538.87
2017-07-1409:30538.11539.04537.97539.04
2017-07-1409:00537.10538.60536.46538.15

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