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 
2017-02-2315:00502.01502.11502.01502.11
2017-02-2314:30500.21502.23500.20502.22
2017-02-2314:00500.47500.64499.57500.21
2017-02-2313:30500.96501.77500.51500.51
2017-02-2313:00500.75501.09500.27500.96
2017-02-2312:30502.35502.35500.00500.75
2017-02-2312:00
2017-02-2311:30501.82502.18501.82502.18
2017-02-2311:00503.63504.46501.59501.72
2017-02-2310:30502.48503.73501.91503.58
2017-02-2310:00502.17502.71501.48502.48
2017-02-2309:30503.90504.99502.17502.17
2017-02-2309:00506.50507.37503.57503.90
2017-02-2215:00503.33503.57503.33503.57
2017-02-2214:30503.47503.65502.27503.55
2017-02-2214:00502.37503.48501.10503.47
2017-02-2213:30502.16503.05501.29502.37
2017-02-2213:00502.44503.73502.07502.16
2017-02-2212:30502.86503.09502.08502.44
2017-02-2212:00
2017-02-2211:30502.66502.66502.66502.66
2017-02-2211:00503.28503.45502.31502.62
2017-02-2210:30504.23504.40503.00503.28
2017-02-2210:00504.69504.69502.37504.23
2017-02-2209:30503.04506.20503.04504.69
2017-02-2209:00505.21506.00502.49503.04
2017-02-2115:00505.97505.97505.73505.73
2017-02-2114:30505.21505.83504.71505.53
2017-02-2114:00505.12505.22504.59504.85
2017-02-2113:30506.24506.24504.68504.76
2017-02-2113:00504.31506.64504.31506.22
2017-02-2112:30502.55504.46502.19504.31
2017-02-2112:00
2017-02-2111:30501.97501.97501.95501.95
2017-02-2111:00502.35502.78501.27501.95
2017-02-2110:30502.93503.20502.15502.35
2017-02-2110:00502.11503.51501.93502.85
2017-02-2109:30498.06502.51498.02502.11
2017-02-2109:00495.02498.35494.93498.02
2017-02-2015:00487.50487.50487.27487.27
2017-02-2014:30487.10487.64486.93487.06
2017-02-2014:00487.01487.30486.67487.10
2017-02-2013:30488.08488.08487.01487.01
2017-02-2013:00488.52488.52487.64488.08
2017-02-2012:30486.25488.50485.92488.50
2017-02-2012:00
2017-02-2011:30485.39485.48485.39485.48
2017-02-2011:00484.46485.44484.30485.39
2017-02-2010:30484.49484.64484.09484.46
2017-02-2010:00485.33485.65484.49484.49
2017-02-2009:30483.56485.73483.50485.33
2017-02-2009:00486.20486.75482.72483.56
2017-02-1715:00487.89487.89487.80487.80
2017-02-1714:30488.56488.60487.02487.93
2017-02-1714:00488.13488.67487.71488.52
2017-02-1713:30487.69488.89487.69488.13
2017-02-1713:00487.38488.24486.70487.61
2017-02-1712:30487.35488.10486.86487.38
2017-02-1712:00
2017-02-1711:30488.07488.11488.07488.11
2017-02-1711:00487.82488.54487.69488.25
2017-02-1710:30489.03489.15487.18487.90
2017-02-1710:00487.74488.99487.71488.99
2017-02-1709:30485.46487.70484.89487.70
2017-02-1709:00485.88486.83484.79485.46
2017-02-1615:00489.78489.97489.78489.97
2017-02-1614:30489.64490.39488.87490.02
2017-02-1614:00490.06490.52489.52489.61
2017-02-1613:30489.93490.23489.44490.06
2017-02-1613:00490.29490.54489.83489.96
2017-02-1612:30489.73490.29488.59490.29
2017-02-1612:00
2017-02-1611:30489.32489.75489.32489.75
2017-02-1611:00488.94490.37488.94489.28
2017-02-1610:30490.47491.07487.64488.94
2017-02-1610:00491.01491.06490.19490.47
2017-02-1609:30489.45491.97489.42491.01
2017-02-1609:00490.71492.04489.42489.45
2017-02-1515:00494.11494.53494.11494.53
2017-02-1514:30495.15495.24494.26494.26
2017-02-1514:00494.04495.10493.72494.79
2017-02-1513:30494.74494.74493.58494.07
2017-02-1513:00493.14494.74492.91494.74
2017-02-1512:30491.84492.99491.29492.99
2017-02-1512:00
2017-02-1511:30491.28491.28490.99490.99
2017-02-1511:00491.50492.34490.97490.97
2017-02-1510:30491.31492.15491.27491.54
2017-02-1510:00491.35491.78490.86491.26
2017-02-1509:30490.39491.70489.98491.35
2017-02-1509:00490.89492.39490.66490.79
2017-02-1415:00487.87487.87487.26487.26
2017-02-1414:30489.95490.02487.42487.54
2017-02-1414:00489.88490.69488.92489.89
2017-02-1413:30490.01490.76489.48489.88
2017-02-1413:00489.42490.04488.31490.01
2017-02-1412:30489.79490.65489.22489.42
2017-02-1412:00
2017-02-1411:30489.69490.12489.69490.12
2017-02-1411:00490.53490.68489.55490.09
2017-02-1410:30490.11490.49489.56490.49
2017-02-1410:00491.40491.40488.22490.06
2017-02-1409:30489.92491.75489.03491.37
2017-02-1409:00486.86493.22486.86489.51
2017-02-1315:00483.08483.08482.95482.95
2017-02-1314:30483.77483.80482.50482.66
2017-02-1314:00483.32483.89482.87483.89
2017-02-1313:30482.90483.30482.83482.96
2017-02-1313:00483.47483.49482.76482.86
2017-02-1312:30484.74485.13482.98483.47
2017-02-1312:00
2017-02-1311:30484.12484.12484.11484.11
2017-02-1311:00482.81484.45482.77484.04
2017-02-1310:30482.94483.67482.81482.81
2017-02-1310:00483.51483.74482.15482.20
2017-02-1309:30485.00485.00483.51483.51
2017-02-1309:00484.57486.39483.37485.03
2017-02-1015:00480.14480.61480.14480.61
2017-02-1014:30480.10481.20479.74480.81
2017-02-1014:00480.05480.44479.55480.10
2017-02-1013:30480.63480.70479.87480.05
2017-02-1013:00483.10483.10480.63480.63
2017-02-1012:30482.56484.00482.22483.19
2017-02-1012:00
2017-02-1011:30482.40482.69482.40482.69
2017-02-1011:00483.29483.95482.29482.29
2017-02-1010:30482.73483.64482.33483.29
2017-02-1010:00481.20483.38480.63482.73
2017-02-1009:30478.70481.29478.45481.20
2017-02-1009:00476.92478.95476.32478.55
2017-02-0915:00473.15473.15473.08473.08
2017-02-0914:30473.85474.01472.16473.01
2017-02-0914:00473.38474.42472.87473.89
2017-02-0913:30473.35473.43472.56473.38
2017-02-0913:00472.50473.78472.42473.27
2017-02-0912:30474.44474.44472.25472.50
2017-02-0912:00
2017-02-0911:30475.25475.25474.77474.77
2017-02-0911:00475.33476.04475.14475.25
2017-02-0910:30474.42475.38474.17475.33
2017-02-0910:00473.89474.50473.87474.42
2017-02-0909:30473.23474.31473.23473.89
2017-02-0909:00475.35475.42473.14473.28
2017-02-0815:00477.50477.50477.06477.06
2017-02-0814:30476.57477.39476.22477.39
2017-02-0814:00478.72478.72475.31476.58
2017-02-0813:30478.17478.64477.97478.63
2017-02-0813:00477.00478.17476.64478.17
2017-02-0812:30477.26477.83476.59477.00
2017-02-0812:00
2017-02-0811:30476.56476.56476.42476.42
2017-02-0811:00477.92477.92476.59476.64
2017-02-0810:30478.29478.85477.59477.92
2017-02-0810:00479.25479.69478.24478.29
2017-02-0809:30477.80479.60477.80479.25
2017-02-0809:00479.57479.57476.75477.74
2017-02-0715:00478.30478.33478.30478.33
2017-02-0714:30479.72479.92478.19478.40
2017-02-0714:00479.58480.00479.36479.68
2017-02-0713:30479.68479.94478.43479.94
2017-02-0713:00478.37479.80478.37479.68
2017-02-0712:30477.87478.99477.44478.37
2017-02-0712:00
2017-02-0711:30477.53477.53477.49477.49
2017-02-0711:00479.05479.11477.33477.55
2017-02-0710:30478.23479.05478.07479.05
2017-02-0710:00477.08478.71477.08478.18
2017-02-0709:30480.19480.32476.96477.08
2017-02-0709:00480.39482.59479.03480.19
2017-02-0615:00481.19481.19481.12481.12
2017-02-0614:30481.15481.86480.09481.11
2017-02-0614:00482.68483.08480.25481.11
2017-02-0613:30481.30483.77481.05482.65
2017-02-0613:00479.37482.00478.04481.66
2017-02-0612:30481.92481.92479.63479.63
2017-02-0612:00
2017-02-0611:30482.12482.12481.82481.82
2017-02-0611:00480.91482.26479.88482.08
2017-02-0610:30481.86482.51480.74480.91
2017-02-0610:00480.10482.17479.90481.86
2017-02-0609:30481.09481.09480.10480.10
2017-02-0609:00482.71482.97480.12481.09
2017-02-0315:00481.52481.52481.11481.11
2017-02-0314:30482.38482.38480.92481.10
2017-02-0314:00480.30482.29480.08482.29
2017-02-0313:30481.32481.32480.06480.30
2017-02-0313:00480.98481.72480.91481.32
2017-02-0312:30479.92482.38479.51480.98
2017-02-0312:00
2017-02-0311:30479.39479.39479.06479.06
2017-02-0311:00481.38481.38478.42478.98
2017-02-0310:30481.42482.52479.66481.36
2017-02-0310:00482.62482.91480.15481.42
2017-02-0309:30482.00483.31481.37482.62
2017-02-0309:00478.29483.01477.12481.95
2017-02-0215:00477.49477.60477.49477.60
2017-02-0214:30479.55479.55476.82477.08
2017-02-0214:00480.01480.49479.21479.55
2017-02-0213:30479.44480.01479.17480.01
2017-02-0213:00480.96481.30478.74479.39
2017-02-0212:30482.08483.03481.05481.05
2017-02-0212:00
2017-02-0211:30482.89482.90482.89482.90
2017-02-0211:00482.16483.47481.80483.07
2017-02-0210:30482.89483.09481.98482.12
2017-02-0210:00482.52482.97481.90482.89
2017-02-0209:30483.22484.53482.47482.52
2017-02-0209:00485.29485.65482.74483.22
2017-02-0115:00484.48484.56484.48484.56
2017-02-0114:30483.71484.51483.25484.50
2017-02-0114:00483.54484.33483.02483.71
2017-02-0113:30483.92484.23483.54483.57
2017-02-0113:00484.09484.12482.74483.97
2017-02-0112:30481.81484.23481.45484.09
2017-02-0112:00
2017-02-0111:30480.87480.87480.78480.78
2017-02-0111:00480.33481.63480.22480.92
2017-02-0110:30480.53480.53479.91480.46
2017-02-0110:00479.96481.49479.93480.53
2017-02-0109:30478.00479.96477.55479.96
2017-02-0109:00475.83478.21475.30478.00
2017-01-3115:00481.41481.41481.21481.21
2017-01-3114:30481.15482.16480.78481.46
2017-01-3114:00482.54482.54481.15481.15
2017-01-3113:30481.55482.74481.42482.59
2017-01-3113:00481.27481.78480.77481.55
2017-01-3112:30481.73482.02480.87481.27
2017-01-3112:00
2017-01-3111:30482.49482.49482.37482.37
2017-01-3111:00483.18483.60482.13482.13
2017-01-3110:30483.60484.03483.01483.20
2017-01-3110:00484.27484.88483.60483.64
2017-01-3109:30482.99484.23482.95484.23
2017-01-3109:00481.99484.09481.42482.99
2017-01-3015:00487.28487.35487.28487.35
2017-01-3014:30487.19488.16487.19487.42
2017-01-3014:00486.57487.22485.96487.15
2017-01-3013:30486.62486.70486.25486.57
2017-01-3013:00486.53486.96486.22486.66
2017-01-3012:30485.89486.50485.71486.46
2017-01-3012:00
2017-01-3011:30484.82484.97484.82484.97
2017-01-3011:00484.62485.51484.61485.39
2017-01-3010:30484.41485.13484.23484.58
2017-01-3010:00485.47485.51483.76484.41
2017-01-3009:30487.33487.33485.28485.47
2017-01-3009:00486.44488.02485.72487.33
2017-01-2715:00486.97487.49486.97487.49
2017-01-2714:30487.76487.99486.59487.23
2017-01-2714:00486.41487.77486.32487.76
2017-01-2713:30487.08487.08486.29486.41
2017-01-2713:00487.68487.68486.75487.08
2017-01-2712:30488.99489.36487.68487.68
2017-01-2712:00
2017-01-2711:30489.31489.31489.21489.21
2017-01-2711:00488.37489.10488.28488.90
2017-01-2710:30487.51488.41487.08488.37
2017-01-2710:00485.68488.03485.66487.76
2017-01-2709:30484.70486.15484.49485.73
2017-01-2709:00488.09488.69484.75484.75
2017-01-2615:00487.95488.01487.95488.01
2017-01-2614:30487.13488.61487.13488.25
2017-01-2614:00487.52488.00486.96487.13
2017-01-2613:30487.29488.45487.23487.56
2017-01-2613:00486.16487.25485.80487.25
2017-01-2612:30484.45486.38483.90486.33
2017-01-2612:00
2017-01-2611:30483.63483.63483.61483.61
2017-01-2611:00482.44484.31482.36483.66
2017-01-2610:30481.12482.69481.00482.44
2017-01-2610:00481.13482.27481.07481.08
2017-01-2609:30482.83483.36481.19481.19
2017-01-2609:00482.97483.72481.49482.83
2017-01-2515:00477.92478.53477.92478.53
2017-01-2514:30477.77478.25477.32477.48
2017-01-2514:00477.99478.43476.92477.77
2017-01-2513:30476.65477.99476.61477.99
2017-01-2513:00476.78476.94475.89476.70
2017-01-2512:30477.27477.97476.64476.83
2017-01-2512:00
2017-01-2511:30477.82477.84477.82477.84
2017-01-2511:00479.02479.19477.01477.78
2017-01-2510:30479.11479.55478.63479.06
2017-01-2510:00480.34480.84479.11479.11
2017-01-2509:30482.40482.40480.42480.42
2017-01-2509:00482.69483.89481.58482.40
2017-01-2415:00477.10477.10476.80476.80
2017-01-2414:30476.69477.93476.47477.29
2017-01-2414:00477.26477.35476.12476.69
2017-01-2413:30477.81478.19477.21477.26
2017-01-2413:00476.94477.81476.68477.81
2017-01-2412:30476.05476.96475.86476.94
2017-01-2412:00
2017-01-2411:30478.29478.53478.29478.53
2017-01-2411:00476.38478.12476.36477.54
2017-01-2410:30477.14478.13476.35476.47
2017-01-2410:00476.29477.17476.16477.14
2017-01-2409:30477.30477.38475.00476.29
2017-01-2409:00478.21479.73477.20477.30
2017-01-2315:00478.93478.93478.37478.37
2017-01-2314:30480.99481.12478.98479.08
2017-01-2314:00481.82481.82480.91480.96
2017-01-2313:30479.65481.73479.58481.73
2017-01-2313:00479.03479.75478.94479.65
2017-01-2312:30478.25479.55478.17479.07
2017-01-2312:00
2017-01-2311:30479.04479.04478.71478.71
2017-01-2311:00478.12478.67476.97478.59
2017-01-2310:30477.60478.73477.37478.12
2017-01-2310:00477.52478.57477.01477.53
2017-01-2309:30476.08477.68475.37477.60
2017-01-2309:00476.92477.44474.47476.03
2017-01-2015:00481.91481.91481.28481.28
2017-01-2014:30482.03482.26481.53481.73
2017-01-2014:00480.89482.30480.88482.01
2017-01-2013:30481.67481.71480.81480.89
2017-01-2013:00480.51481.71480.47481.71
2017-01-2012:30479.81481.16479.73480.51
2017-01-2012:00
2017-01-2011:30479.86480.15479.86480.15
2017-01-2011:00479.24480.39478.93479.90
2017-01-2010:30478.60479.78478.05479.19
2017-01-2010:00477.88478.70477.22478.64
2017-01-2009:30479.69480.10477.74477.88
2017-01-2009:00479.02479.62477.42479.44

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