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 
2017-09-2215:00532.48532.67532.48532.67
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
2017-09-1315:00521.92521.98521.92521.98
2017-09-1314:30521.72522.16521.31521.39
2017-09-1314:00522.36522.42521.06521.68
2017-09-1313:30521.59522.50521.49522.36
2017-09-1313:00521.09521.59520.16521.59
2017-09-1312:30520.52521.11520.40521.06
2017-09-1312:00
2017-09-1311:30520.18520.65520.18520.65
2017-09-1311:00519.97520.39519.66520.13
2017-09-1310:30519.80520.21519.52519.97
2017-09-1310:00520.92520.92518.82519.84
2017-09-1309:30522.41522.68520.35520.92
2017-09-1309:00523.24524.27522.24522.41
2017-09-1215:00523.35523.85523.35523.85
2017-09-1214:30523.67524.16523.28523.28
2017-09-1214:00522.98523.81522.85523.32
2017-09-1213:30523.73524.16522.92522.98
2017-09-1213:00522.39523.86522.39523.86
2017-09-1212:30522.62523.99522.24522.35
2017-09-1212:00
2017-09-1211:30522.15522.76522.15522.76
2017-09-1211:00521.67522.55521.67522.20
2017-09-1210:30522.18522.34521.66521.67
2017-09-1210:00522.22522.75521.70522.18
2017-09-1209:30521.38522.18521.01522.18
2017-09-1209:00517.91521.69516.50521.48
2017-09-1115:00514.35514.76514.35514.76
2017-09-1114:30514.60515.12514.10514.30
2017-09-1114:00514.04515.05513.74514.95
2017-09-1113:30513.50514.52513.50513.99
2017-09-1113:00513.80513.84513.45513.50
2017-09-1112:30514.19514.53513.79513.80
2017-09-1112:00
2017-09-1111:30514.19514.19514.19514.19
2017-09-1111:00513.30514.49513.29514.14
2017-09-1110:30513.71514.03513.08513.29
2017-09-1110:00513.29513.98512.92513.71
2017-09-1109:30512.12513.65512.12513.30
2017-09-1109:00511.87513.12511.47512.11
2017-09-0815:00506.59506.86506.59506.86
2017-09-0814:30505.83506.99505.47506.66
2017-09-0814:00508.04508.04505.88505.88
2017-09-0813:30508.35508.70508.06508.20
2017-09-0813:00506.68508.71506.68508.35
2017-09-0812:30508.83508.96506.71506.71
2017-09-0812:00
2017-09-0811:30509.14509.26509.14509.26
2017-09-0811:00508.99509.12507.75509.12
2017-09-0810:30508.68509.11508.19509.02
2017-09-0810:00508.18508.65508.13508.65
2017-09-0809:30510.00510.00507.92508.17
2017-09-0809:00511.39513.72508.55509.91
2017-09-0715:00511.61511.83511.61511.83
2017-09-0714:30510.19511.59510.10511.59
2017-09-0714:00511.31511.57510.06510.18
2017-09-0713:30510.09511.61509.74510.94
2017-09-0713:00510.97511.00509.75510.09
2017-09-0712:30511.75512.49510.96510.96
2017-09-0712:00
2017-09-0711:30511.29511.40511.29511.40
2017-09-0711:00511.69512.23511.14511.34
2017-09-0710:30512.24512.55511.15511.67
2017-09-0710:00513.76513.76511.40512.25
2017-09-0709:30512.80513.98511.53513.98
2017-09-0709:00506.89513.92506.89512.78
2017-09-0615:00503.22503.59503.22503.59
2017-09-0614:30502.07503.07501.27503.06
2017-09-0614:00502.23502.73501.66502.07
2017-09-0613:30500.97502.31500.97502.19
2017-09-0613:00500.76501.38500.75501.06
2017-09-0612:30502.08502.08500.58500.80
2017-09-0612:00
2017-09-0611:30501.08501.08500.78500.78
2017-09-0611:00500.43501.52500.18501.04
2017-09-0610:30500.16500.71499.81500.47
2017-09-0610:00499.39500.68499.34500.16
2017-09-0609:30500.14501.75499.34499.48
2017-09-0609:00504.38504.79499.25500.13
2017-09-0515:00507.34507.34507.27507.27
2017-09-0514:30506.84507.43506.44507.07
2017-09-0514:00508.46508.54506.84506.84
2017-09-0513:30508.83509.15507.91508.46
2017-09-0513:00508.40509.47507.81508.83
2017-09-0512:30509.44509.44507.34508.44
2017-09-0512:00
2017-09-0511:30509.82509.88509.82509.88
2017-09-0511:00510.88511.47508.73509.88
2017-09-0510:30511.64512.03510.49510.88
2017-09-0510:00512.55512.88511.64511.64
2017-09-0509:30512.01513.34511.83512.55
2017-09-0509:00512.14512.78511.71512.01
2017-09-0415:00512.58512.58512.26512.26
2017-09-0414:30513.15513.28512.54512.63
2017-09-0414:00512.22513.11512.22513.11
2017-09-0413:30513.49513.55512.21512.22
2017-09-0413:00512.87513.50512.47513.45
2017-09-0412:30513.45513.55512.18512.87
2017-09-0412:00
2017-09-0411:30513.89513.89513.29513.29
2017-09-0411:00514.41514.46513.11513.91
2017-09-0410:30514.79514.90513.61514.41
2017-09-0410:00516.81516.81514.03514.79
2017-09-0409:30517.73517.94516.31516.81
2017-09-0409:00517.38518.75515.24517.78
2017-09-0115:00517.88517.88517.71517.71
2017-09-0114:30518.07519.44517.78517.78
2017-09-0114:00516.34518.43516.01518.43
2017-09-0113:30516.30516.83516.16516.34
2017-09-0113:00516.16516.43515.09516.30
2017-09-0112:30517.78517.78514.71516.12
2017-09-0112:00
2017-09-0111:30517.39517.39517.08517.08
2017-09-0111:00518.20518.21517.11517.39
2017-09-0110:30516.82518.21516.82518.20
2017-09-0110:00517.42517.42516.54516.82
2017-09-0109:30518.24518.44516.97517.42
2017-09-0109:00520.53521.25517.88518.24
2017-08-3115:00517.89518.08517.89518.08
2017-08-3114:30518.37518.37516.86517.89
2017-08-3114:00517.82518.53517.15518.49
2017-08-3113:30518.59518.59517.44517.78
2017-08-3113:00519.35519.35517.90518.59
2017-08-3112:30518.16519.41517.85519.31
2017-08-3112:00
2017-08-3111:30517.76517.78517.76517.78
2017-08-3111:00518.39518.55517.84517.84
2017-08-3110:30518.45519.03518.12518.39
2017-08-3110:00517.93519.71517.62518.45
2017-08-3109:30517.47518.72517.47517.98
2017-08-3109:00514.13517.51514.13517.47
2017-08-3015:00515.43515.51515.43515.51
2017-08-3014:30514.70515.78514.36515.62
2017-08-3014:00514.41515.53514.17514.72
2017-08-3013:30513.42514.50513.14514.42
2017-08-3013:00512.72513.55512.72513.42
2017-08-3012:30513.30513.30512.16512.68
2017-08-3012:00
2017-08-3011:30513.20513.20512.75512.75
2017-08-3011:00513.15513.57513.11513.27
2017-08-3010:30513.61514.08513.04513.15
2017-08-3010:00514.23514.28513.56513.61
2017-08-3009:30513.28514.61513.28514.12
2017-08-3009:00513.12514.00512.87513.21
2017-08-2915:00511.88511.94511.88511.94
2017-08-2914:30512.35512.66511.57511.70
2017-08-2914:00511.88513.00511.88512.89
2017-08-2913:30511.50512.34511.50511.97
2017-08-2913:00511.08512.16511.02511.54
2017-08-2912:30512.31512.39511.07511.08
2017-08-2912:00
2017-08-2911:30512.98512.99512.98512.99
2017-08-2911:00511.95513.23511.82513.02
2017-08-2910:30512.67512.71511.92511.92
2017-08-2910:00514.40514.52512.63512.67
2017-08-2909:30513.69514.67513.56514.44
2017-08-2909:00514.15514.92513.45513.69
2017-08-2815:00519.28519.67519.28519.67
2017-08-2814:30519.75520.10518.94519.77
2017-08-2814:00520.02520.32519.59520.11
2017-08-2813:30519.69520.27518.87520.03
2017-08-2813:00519.50520.18519.50519.73
2017-08-2812:30519.65519.86518.52519.55
2017-08-2812:00
2017-08-2811:30521.04521.04520.72520.72
2017-08-2811:00520.42521.08520.42521.04
2017-08-2810:30521.20521.34520.46520.49
2017-08-2810:00521.40521.44520.48521.20
2017-08-2809:30522.37522.41520.86521.40
2017-08-2809:00518.23522.83518.23522.37
2017-08-2515:00515.94516.49515.94516.49
2017-08-2514:30515.78517.00515.70516.05
2017-08-2514:00515.31515.87515.31515.81
2017-08-2513:30516.01516.09515.18515.31
2017-08-2513:00515.61516.23515.25516.01
2017-08-2512:30515.14516.23514.70515.52
2017-08-2512:00
2017-08-2511:30514.48514.56514.48514.56
2017-08-2511:00514.57515.02514.22514.39
2017-08-2510:30513.65514.71513.62514.60
2017-08-2510:00515.02515.51513.65513.65
2017-08-2509:30514.97515.52514.27515.03
2017-08-2509:00515.10515.85514.24514.97
2017-08-2415:00513.88513.88513.77513.77
2017-08-2414:30513.82514.39513.15513.36
2017-08-2414:00514.37514.98513.87513.96
2017-08-2413:30514.76514.97514.28514.28
2017-08-2413:00515.50515.73514.72514.76
2017-08-2412:30514.53516.23514.53515.50
2017-08-2412:00
2017-08-2411:30514.04514.52514.04514.52
2017-08-2411:00513.86514.42513.65514.09
2017-08-2410:30513.53513.78513.30513.78
2017-08-2410:00513.27513.64512.99513.54
2017-08-2409:30514.59514.62513.27513.27
2017-08-2409:00513.31514.95513.31514.59
2017-08-2315:00515.67516.21515.67516.21
2017-08-2314:30514.54515.56514.08515.56
2017-08-2314:00514.36514.51513.72514.51
2017-08-2313:30513.32514.62513.24514.42
2017-08-2313:00512.90513.57512.86513.32
2017-08-2312:30512.93513.12511.46512.90
2017-08-2312:00
2017-08-2311:30513.90513.90513.52513.52
2017-08-2311:00512.85513.55512.85513.53
2017-08-2310:30513.78514.18512.82512.85
2017-08-2310:00514.93515.02513.68513.78
2017-08-2309:30512.66514.97512.66514.93
2017-08-2309:00514.94515.22511.70512.67
2017-08-2215:00509.58509.58509.47509.47
2017-08-2214:30508.99510.04508.99509.47
2017-08-2214:00509.12509.13508.41509.04
2017-08-2213:30510.61510.66508.69509.07
2017-08-2213:00510.87510.87510.09510.57
2017-08-2212:30509.44510.87509.39510.87
2017-08-2212:00
2017-08-2211:30509.35509.35508.90508.90
2017-08-2211:00509.41509.54509.04509.30
2017-08-2210:30509.70510.32508.81509.38
2017-08-2210:00507.69509.90507.65509.70
2017-08-2209:30507.72507.98507.16507.69
2017-08-2209:00507.63508.05506.33507.72
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

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