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 
2017-04-2515:00497.90497.98497.90497.98
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
2017-04-1315:00489.37489.39489.37489.39
2017-04-1314:30487.98490.25487.97489.49
2017-04-1314:00488.29489.01487.80487.98
2017-04-1313:30488.64488.64487.94488.29
2017-04-1313:00488.98489.04488.07488.61
2017-04-1312:30488.11489.63488.11488.88
2017-04-1312:00
2017-04-1311:30487.44487.44487.28487.28
2017-04-1311:00487.11488.39487.07487.40
2017-04-1310:30485.81487.55485.05487.07
2017-04-1310:00485.41485.94484.78485.81
2017-04-1309:30487.72487.72485.32485.41
2017-04-1309:00485.18488.41485.18487.66
2017-04-1215:00489.06489.28489.06489.28
2017-04-1214:30488.13489.88488.13488.97
2017-04-1214:00489.10489.10488.17488.17
2017-04-1213:30488.88489.30488.31489.14
2017-04-1213:00489.03489.49488.01488.88
2017-04-1212:30488.42489.40488.42488.99
2017-04-1212:00
2017-04-1211:30488.94489.17488.94489.17
2017-04-1211:00489.47489.59488.90489.00
2017-04-1210:30487.11489.54486.75489.39
2017-04-1210:00487.72488.02487.01487.11
2017-04-1209:30489.13489.13487.14487.68
2017-04-1209:00487.74489.75487.22489.13
2017-04-1115:00490.68490.68490.16490.16
2017-04-1114:30490.64490.64489.17490.02
2017-04-1114:00489.73490.73489.60490.64
2017-04-1113:30489.69490.18489.32489.73
2017-04-1113:00489.65490.09488.88489.74
2017-04-1112:30488.23489.74488.09489.65
2017-04-1112:00
2017-04-1111:30489.09489.09489.03489.03
2017-04-1111:00489.86489.92488.65489.20
2017-04-1110:30490.12490.25489.51489.86
2017-04-1110:00490.27490.70489.27490.12
2017-04-1109:30490.78491.12489.63490.20
2017-04-1109:00487.15491.06487.15490.78
2017-04-1015:00491.10491.10490.65490.65
2017-04-1014:30491.19491.67490.33491.50
2017-04-1014:00489.53491.19489.36491.19
2017-04-1013:30487.57489.51487.54489.51
2017-04-1013:00486.88488.00486.53487.54
2017-04-1012:30488.27488.27486.76486.88
2017-04-1012:00
2017-04-1011:30488.51488.57488.51488.57
2017-04-1011:00488.38489.56487.55488.42
2017-04-1010:30489.09489.09486.71488.38
2017-04-1010:00489.99490.16487.78489.09
2017-04-1009:30487.45490.04486.83489.90
2017-04-1009:00488.59489.81487.14487.45
2017-04-0715:00485.76485.84485.76485.84
2017-04-0714:30487.70488.54485.11485.60
2017-04-0714:00486.54488.23485.83487.70
2017-04-0713:30485.34487.15485.29486.54
2017-04-0713:00485.32487.34485.32485.39
2017-04-0712:30485.10486.48483.74485.68
2017-04-0712:00
2017-04-0711:30484.47484.47484.45484.45
2017-04-0711:00483.77485.16481.75484.39
2017-04-0710:30484.78486.94483.72483.72
2017-04-0710:00486.13487.55483.42484.83
2017-04-0709:30484.79486.34484.71486.13
2017-04-0709:00483.38485.26482.15484.79
2017-04-0615:00479.97479.97479.82479.82
2017-04-0614:30480.53481.03478.83479.62
2017-04-0614:00480.69480.96480.44480.53
2017-04-0613:30480.01480.88480.01480.69
2017-04-0613:00480.84480.84479.78480.01
2017-04-0612:30481.02481.49480.54480.87
2017-04-0612:00
2017-04-0611:30481.31481.31481.09481.09
2017-04-0611:00483.50483.50481.27481.27
2017-04-0610:30483.30483.71482.53483.50
2017-04-0610:00484.26484.80483.23483.30
2017-04-0609:30482.86484.68482.09484.26
2017-04-0609:00485.62486.50482.68482.68
2017-04-0515:00491.22491.22491.11491.11
2017-04-0514:30490.47491.98490.09491.34
2017-04-0514:00489.49490.47488.52490.47
2017-04-0513:30489.46489.89489.06489.49
2017-04-0513:00490.09490.09488.67489.57
2017-04-0512:30490.78490.90489.97490.09
2017-04-0512:00
2017-04-0511:30493.19493.19493.14493.14
2017-04-0511:00492.84493.42492.80493.28
2017-04-0510:30494.36494.36492.44492.84
2017-04-0510:00493.50495.12493.23494.36
2017-04-0509:30492.79493.75492.15493.50
2017-04-0509:00495.26495.27492.35492.80
2017-04-0415:00493.46493.89493.46493.89
2017-04-0414:30492.83493.97492.02493.50
2017-04-0414:00491.05493.33491.05492.78
2017-04-0413:30490.97491.43489.22491.05
2017-04-0413:00493.38493.62490.76490.97
2017-04-0412:30492.94494.30492.52493.38
2017-04-0412:00
2017-04-0411:30493.44493.76493.44493.76
2017-04-0411:00493.37494.62492.75493.52
2017-04-0410:30492.72493.68492.56493.37
2017-04-0410:00492.89493.60492.02492.72
2017-04-0409:30492.68492.98491.58492.89
2017-04-0409:00493.56494.61491.47492.68
2017-04-0315:00494.26494.26493.79493.79
2017-04-0314:30496.38496.43494.15494.39
2017-04-0314:00494.17496.98494.12496.33
2017-04-0313:30494.63494.87494.17494.17
2017-04-0313:00493.49494.67492.93494.63
2017-04-0312:30494.72495.62493.25493.58
2017-04-0312:00
2017-04-0311:30494.27494.53494.27494.53
2017-04-0311:00492.77494.18492.77494.18
2017-04-0310:30493.24493.85492.73492.73
2017-04-0310:00492.84493.22492.31493.22
2017-04-0309:30492.05493.32491.83493.24
2017-04-0309:00494.01494.35491.83492.01
2017-03-3115:00493.53493.53492.92492.92
2017-03-3114:30497.25497.63493.82493.87
2017-03-3114:00498.31498.36496.50497.25
2017-03-3113:30499.94500.12498.31498.31
2017-03-3113:00501.75501.86499.89499.94
2017-03-3112:30500.19501.88500.19501.71
2017-03-3112:00
2017-03-3111:30500.34500.71500.34500.71
2017-03-3111:00498.50500.68498.14500.19
2017-03-3110:30498.48498.65498.06498.50
2017-03-3110:00498.24499.09497.78498.52
2017-03-3109:30497.73498.27496.66498.24
2017-03-3109:00500.55500.57497.65497.70
2017-03-3015:00499.46499.46499.17499.17
2017-03-3014:30499.38500.22499.17499.46
2017-03-3014:00501.53501.56499.30499.38
2017-03-3013:30502.10502.58501.53501.53
2017-03-3013:00501.55502.47501.45502.10
2017-03-3012:30500.97502.15500.97501.52
2017-03-3012:00
2017-03-3011:30501.20501.59501.20501.59
2017-03-3011:00501.02502.04500.83501.17
2017-03-3010:30500.81501.15499.43501.15
2017-03-3010:00501.74502.19500.40500.81
2017-03-3009:30501.30501.70500.95501.70
2017-03-3009:00502.88502.88500.83501.30
2017-03-2915:00508.08508.58508.08508.58
2017-03-2914:30508.61508.79507.63508.01
2017-03-2914:00509.08509.48508.47508.61
2017-03-2913:30509.07509.70508.87509.44
2017-03-2913:00507.07509.11506.90509.11
2017-03-2912:30508.57508.57506.54507.07
2017-03-2912:00
2017-03-2911:30508.82508.82508.70508.70
2017-03-2911:00510.32510.50508.34508.85
2017-03-2910:30508.57510.32508.41510.32
2017-03-2910:00510.25510.79508.57508.57
2017-03-2909:30509.85510.38507.69510.18
2017-03-2909:00511.76512.37508.80509.85
2017-03-2815:00513.76514.61513.76514.61
2017-03-2814:30512.60513.34512.23513.34
2017-03-2814:00512.40512.72512.14512.56
2017-03-2813:30511.98512.49511.95512.40
2017-03-2813:00512.98513.15511.81511.86
2017-03-2812:30514.00514.00512.90512.94
2017-03-2812:00
2017-03-2811:30514.37514.72514.37514.72
2017-03-2811:00513.86514.87513.68514.46
2017-03-2810:30513.94514.49513.81513.86
2017-03-2810:00515.11515.11513.01513.95
2017-03-2809:30513.61515.27513.41515.11
2017-03-2809:00509.90513.69509.89513.61
2017-03-2715:00507.20507.20507.05507.05
2017-03-2714:30507.21507.58506.76507.24
2017-03-2714:00506.77507.58506.50507.21
2017-03-2713:30507.37507.77507.08507.13
2017-03-2713:00507.70508.05507.04507.37
2017-03-2712:30509.58509.62507.06507.70
2017-03-2712:00
2017-03-2711:30508.45508.49508.45508.49
2017-03-2711:00507.73508.58507.28508.58
2017-03-2710:30507.17508.18507.17507.73
2017-03-2710:00508.25508.25506.08507.17
2017-03-2709:30510.20510.56508.25508.25
2017-03-2709:00511.06511.60509.68510.14
2017-03-2415:00516.12516.65516.12516.65
2017-03-2414:30514.63516.51514.31516.01
2017-03-2414:00513.55514.84513.22514.84
2017-03-2413:30513.11513.89512.98513.55
2017-03-2413:00512.64513.59512.30513.07
2017-03-2412:30512.87513.47511.52512.64
2017-03-2412:00
2017-03-2411:30513.79513.85513.79513.85
2017-03-2411:00512.70514.31512.59514.31
2017-03-2410:30515.49516.73512.88512.88
2017-03-2410:00513.57515.95513.19515.45
2017-03-2409:30513.66514.02511.89513.69
2017-03-2409:00505.47513.79505.47513.51
2017-03-2315:00501.58501.77501.58501.77
2017-03-2314:30501.47502.11501.38501.55
2017-03-2314:00501.68502.28501.33501.43
2017-03-2313:30501.17501.98500.78501.68
2017-03-2313:00501.22501.62500.69501.17
2017-03-2312:30502.73502.73501.15501.22
2017-03-2312:00
2017-03-2311:30503.00503.32503.00503.32
2017-03-2311:00503.28503.51502.39503.00
2017-03-2310:30501.60504.09501.47503.28
2017-03-2310:00504.24504.24501.20501.60
2017-03-2309:30502.44504.48501.16504.19
2017-03-2309:00504.01504.52501.68502.44
2017-03-2215:00505.32505.32505.21505.21
2017-03-2214:30506.16506.43504.70505.55
2017-03-2214:00506.42506.74506.12506.16
2017-03-2213:30506.82507.17506.42506.42
2017-03-2213:00505.19506.86505.12506.82
2017-03-2212:30506.17506.28505.08505.19
2017-03-2212:00
2017-03-2211:30506.00506.00505.93505.93
2017-03-2211:00506.86506.95505.00506.02
2017-03-2210:30506.28506.99505.77506.86
2017-03-2210:00506.47506.60505.28506.28
2017-03-2209:30506.87507.06505.85506.38
2017-03-2209:00505.12507.40504.73506.87

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