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 
2017-11-2215:00555.72555.72555.44555.44
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
2017-11-0715:00584.28584.56584.28584.56
2017-11-0714:30583.45584.54583.18583.96
2017-11-0714:00582.45583.60582.10583.08
2017-11-0713:30582.52583.03581.23582.53
2017-11-0713:00581.83583.33580.41582.59
2017-11-0712:30578.59582.40578.59581.83
2017-11-0712:00
2017-11-0711:30578.65579.13578.65579.13
2017-11-0711:00578.71581.63578.65578.65
2017-11-0710:30579.28581.01578.54578.71
2017-11-0710:00576.63579.88576.05579.28
2017-11-0709:30573.98577.42572.95576.76
2017-11-0709:00572.69577.27569.56574.40
2017-11-0615:00576.87576.87576.43576.43
2017-11-0614:30577.98579.48576.17576.85
2017-11-0614:00576.04578.19574.22577.72
2017-11-0613:30571.19575.96570.36575.96
2017-11-0613:00580.33580.33569.14571.06
2017-11-0612:30581.19581.99580.29580.29
2017-11-0612:00
2017-11-0611:30581.15581.15581.02581.02
2017-11-0611:00582.26583.09581.15581.15
2017-11-0610:30583.95584.16582.10582.26
2017-11-0610:00585.23586.73583.97583.97
2017-11-0609:30583.64585.91583.44585.28
2017-11-0609:00584.61585.76580.53583.77
2017-11-0215:00586.10586.32586.10586.32
2017-11-0214:30585.81587.10585.49586.19
2017-11-0214:00585.49585.80584.49585.76
2017-11-0213:30585.16585.52584.48585.49
2017-11-0213:00584.93585.80582.21585.04
2017-11-0212:30582.77585.27582.77585.14
2017-11-0212:00
2017-11-0211:30581.87581.89581.87581.89
2017-11-0211:00581.98582.30580.95581.82
2017-11-0210:30583.30583.51582.03582.07
2017-11-0210:00581.56583.70581.56583.33
2017-11-0209:30577.96581.92577.96581.56
2017-11-0209:00578.97581.04576.83578.33
2017-11-0115:00580.98581.38580.98581.38
2017-11-0114:30579.92581.65579.85581.08
2017-11-0114:00579.69580.83579.32579.96
2017-11-0113:30578.68579.46578.53579.28
2017-11-0113:00579.00579.64578.58578.58
2017-11-0112:30584.03584.37578.07579.00
2017-11-0112:00
2017-11-0111:30584.63585.03584.63585.03
2017-11-0111:00585.52586.34584.60584.60
2017-11-0110:30583.33585.68583.06585.40
2017-11-0110:00580.34583.25579.73583.25
2017-11-0109:30578.17580.51577.23580.38
2017-11-0109:00573.57578.40572.92577.80
2017-10-3115:00569.48569.48569.07569.07
2017-10-3114:30569.24570.10569.02569.34
2017-10-3114:00569.75570.44569.24569.24
2017-10-3113:30568.68570.30568.45570.13
2017-10-3113:00569.12569.15568.19569.06
2017-10-3112:30571.41571.41569.12569.12
2017-10-3112:00
2017-10-3111:30570.46570.55570.46570.55
2017-10-3111:00572.14572.18570.13570.46
2017-10-3110:30570.19572.67570.11572.22
2017-10-3110:00568.95570.23568.64570.11
2017-10-3109:30567.63569.89567.63568.99
2017-10-3109:00571.63572.71567.46567.63
2017-10-3015:00567.28567.28567.27567.27
2017-10-3014:30566.55567.66565.58567.34
2017-10-3014:00566.91566.91565.66566.60
2017-10-3013:30567.54567.77566.66566.66
2017-10-3013:00567.14567.99566.23567.54
2017-10-3012:30568.56568.59565.16567.14
2017-10-3012:00
2017-10-3011:30568.08568.08567.64567.64
2017-10-3011:00567.11568.22565.61567.95
2017-10-3010:30568.21568.85566.69567.06
2017-10-3010:00570.76571.08567.52568.61
2017-10-3009:30576.23576.41570.06570.63
2017-10-3009:00565.62578.18565.15575.64
2017-10-2715:00559.98559.98559.96559.96
2017-10-2714:30558.83559.90558.70559.84
2017-10-2714:00558.63559.19558.03558.83
2017-10-2713:30559.17559.45557.93558.59
2017-10-2713:00558.15559.64557.79559.17
2017-10-2712:30556.78559.26556.71557.79
2017-10-2712:00
2017-10-2711:30556.52556.52556.19556.19
2017-10-2711:00555.83556.94555.83555.98
2017-10-2710:30554.61556.12554.04555.83
2017-10-2710:00553.86554.66553.63554.25
2017-10-2709:30553.95554.85553.56553.86
2017-10-2709:00553.72554.26551.09554.07
2017-10-2615:00552.08552.08552.07552.07
2017-10-2614:30551.92552.38551.22552.20
2017-10-2614:00551.48553.47551.40551.88
2017-10-2613:30551.13551.52551.00551.48
2017-10-2613:00551.61551.81551.13551.13
2017-10-2612:30550.50552.32550.38551.61
2017-10-2612:00
2017-10-2611:30550.33550.78550.33550.78
2017-10-2611:00549.82550.31549.42550.27
2017-10-2610:30548.65550.13548.64549.51
2017-10-2610:00548.97548.98548.14548.65
2017-10-2609:30548.73549.15548.39548.97
2017-10-2609:00547.25548.97546.25548.68
2017-10-2515:00547.70547.70547.26547.26
2017-10-2514:30547.59547.91546.39547.73
2017-10-2514:00548.25548.57546.05547.59
2017-10-2513:30548.33548.75548.18548.26
2017-10-2513:00548.32548.57547.65548.20
2017-10-2512:30549.08549.39548.27548.32
2017-10-2512:00
2017-10-2511:30548.70548.77548.70548.77
2017-10-2511:00548.98549.77548.14548.65
2017-10-2510:30548.19549.50547.64548.98
2017-10-2510:00548.22549.30547.76548.26
2017-10-2509:30549.76549.76548.08548.22
2017-10-2509:00549.48550.54548.09549.76
2017-10-2415:00548.23548.76548.23548.76
2017-10-2414:30548.59549.18548.03548.78
2017-10-2414:00548.67548.90547.96548.59
2017-10-2413:30548.08548.97548.07548.67
2017-10-2413:00549.09549.36547.77548.09
2017-10-2412:30548.94550.07548.71549.09
2017-10-2412:00
2017-10-2411:30549.15549.15548.91548.91
2017-10-2411:00548.73549.31548.56549.17
2017-10-2410:30549.02549.50548.45548.59
2017-10-2410:00547.73548.96547.46548.96
2017-10-2409:30548.79548.79547.58547.79
2017-10-2409:00547.67549.20547.21548.84
2017-10-2315:00546.69546.69546.69546.69
2017-10-2314:30546.81547.32546.55547.23
2017-10-2314:00546.21547.27545.82546.81
2017-10-2313:30547.31547.47546.11546.21
2017-10-2313:00547.47548.18547.03547.31
2017-10-2312:30545.43547.52545.43547.47
2017-10-2312:00
2017-10-2311:30545.17545.36545.17545.36
2017-10-2311:00544.60545.17544.23545.17
2017-10-2310:30544.01545.40543.78544.60
2017-10-2310:00543.43544.12543.12544.00
2017-10-2309:30545.05545.05543.27543.43
2017-10-2309:00542.08546.42542.00545.05
2017-10-2015:00535.83536.15535.83536.15
2017-10-2014:30536.59536.76535.67535.79
2017-10-2014:00535.72536.20535.47536.20
2017-10-2013:30537.16537.16535.70535.72
2017-10-2013:00537.85538.65537.06537.52
2017-10-2012:30537.84538.26537.70537.85
2017-10-2012:00
2017-10-2011:30537.08537.08537.01537.01
2017-10-2011:00537.70538.68537.04537.04
2017-10-2010:30537.55538.48537.49537.70
2017-10-2010:00537.93538.42537.32537.55
2017-10-2009:30537.72538.28537.39537.53
2017-10-2009:00538.56540.78537.73537.73
2017-10-1915:00539.89539.89539.72539.72
2017-10-1914:30540.75540.78539.25539.53
2017-10-1914:00541.10541.45540.46540.83
2017-10-1913:30542.57542.94541.02541.10
2017-10-1913:00542.82542.95541.03542.47
2017-10-1912:30543.33543.45542.17542.82
2017-10-1912:00
2017-10-1911:30543.69543.77543.69543.77
2017-10-1911:00543.20544.19543.20543.55
2017-10-1910:30542.72543.83542.69543.56
2017-10-1910:00543.44543.78542.81543.08
2017-10-1909:30543.21543.58542.46543.09
2017-10-1909:00541.26543.26540.66542.97
2017-10-1815:00540.94540.94540.73540.73
2017-10-1814:30540.43541.34539.82540.86
2017-10-1814:00539.90540.73539.75540.40
2017-10-1813:30540.54540.56539.84539.94
2017-10-1813:00541.24541.24540.31540.56
2017-10-1812:30540.83541.31540.68541.24
2017-10-1812:00
2017-10-1811:30541.24541.59541.24541.59
2017-10-1811:00541.21541.81541.09541.26
2017-10-1810:30540.50541.57539.94541.22
2017-10-1810:00540.22540.92540.22540.51
2017-10-1809:30540.11541.26539.57540.22
2017-10-1809:00538.29540.79538.29540.39

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