東証REIT指数 30分足 時系列データ

東証REIT指数
 
 
始値 
高値 
安値 
終値 
2017-08-1815:001703.981703.981702.691702.69
2017-08-1814:301698.341706.051698.081705.68
2017-08-1814:001697.381698.401696.721698.40
2017-08-1813:301697.161699.091696.521697.35
2017-08-1813:001694.091697.181694.021697.18
2017-08-1812:301694.611695.401693.801694.10
2017-08-1812:00
2017-08-1811:301694.981694.981694.941694.94
2017-08-1811:001695.361695.451693.681695.10
2017-08-1810:301696.681696.701694.971695.13
2017-08-1810:001695.201696.931694.971696.81
2017-08-1809:301690.081695.751690.081695.21
2017-08-1809:001687.821690.341686.981690.06
2017-08-1715:001693.551693.551690.881690.88
2017-08-1714:301693.291694.601692.671693.61
2017-08-1714:001693.611693.851692.541693.41
2017-08-1713:301695.231695.711693.511693.63
2017-08-1713:001694.091695.901693.771695.26
2017-08-1712:301689.641694.551689.641694.17
2017-08-1712:00
2017-08-1711:301691.031691.031691.031691.03
2017-08-1711:001692.071692.521690.551691.04
2017-08-1710:301688.811692.341688.811692.05
2017-08-1710:001686.131689.031685.891688.85
2017-08-1709:301685.491686.351685.351685.87
2017-08-1709:001686.531687.451680.961685.44
2017-08-1615:001680.121681.261680.121681.26
2017-08-1614:301680.221680.221678.441679.43
2017-08-1614:001680.981681.701680.071680.07
2017-08-1613:301677.991680.681677.991680.68
2017-08-1613:001678.161679.151677.531678.05
2017-08-1612:301676.911678.331675.971678.18
2017-08-1612:00
2017-08-1611:301675.781675.841675.781675.84
2017-08-1611:001676.871677.301675.951676.09
2017-08-1610:301676.261677.011676.041676.79
2017-08-1610:001675.031676.261674.841676.26
2017-08-1609:301675.341675.511674.211675.03
2017-08-1609:001678.041678.541673.021675.23
2017-08-1515:001673.611673.791673.611673.79
2017-08-1514:301671.651673.991671.041671.57
2017-08-1514:001675.271675.271671.041671.45
2017-08-1513:301674.531676.251673.981675.30
2017-08-1513:001670.971677.711670.611674.79
2017-08-1512:301670.601671.601668.251671.01
2017-08-1512:00
2017-08-1511:301668.431668.591668.431668.59
2017-08-1511:001667.141668.671666.601668.46
2017-08-1510:301662.951667.451662.731667.20
2017-08-1510:001666.151666.511663.061663.06
2017-08-1509:301667.501667.521665.151665.98
2017-08-1509:001668.401668.961664.771667.98
2017-08-1415:001669.891671.181669.891671.18
2017-08-1414:301666.851672.901665.071668.36
2017-08-1414:001669.571669.571666.831666.83
2017-08-1413:301668.941670.511667.651669.51
2017-08-1413:001669.871670.351668.001668.74
2017-08-1412:301668.241669.851665.391669.85
2017-08-1412:00
2017-08-1411:301668.591669.011668.591669.01
2017-08-1411:001667.231671.031667.221668.81
2017-08-1410:301668.521668.651666.771667.26
2017-08-1410:001670.071671.491668.641668.77
2017-08-1409:301670.461672.891669.651669.98
2017-08-1409:001679.691680.371669.121670.55
2017-08-1015:001687.181687.181686.271686.27
2017-08-1014:301687.101689.731686.281687.32
2017-08-1014:001685.181687.351684.921687.17
2017-08-1013:301685.801686.511683.661685.00
2017-08-1013:001684.221685.791683.521685.79
2017-08-1012:301685.161686.011682.481684.23
2017-08-1012:00
2017-08-1011:301686.601686.601686.341686.34
2017-08-1011:001684.851687.031684.461687.03
2017-08-1010:301685.751685.751681.381684.60
2017-08-1010:001688.911688.911685.731685.73
2017-08-1009:301692.111692.111688.401688.90
2017-08-1009:001696.521696.721690.691692.16
2017-08-0915:001696.771696.771695.631695.63
2017-08-0914:301695.251697.561689.271696.63
2017-08-0914:001697.541698.271694.661695.22
2017-08-0913:301698.021699.121695.071697.49
2017-08-0913:001694.761697.831693.681697.83
2017-08-0912:301688.851694.801686.641694.80
2017-08-0912:00
2017-08-0911:301687.911687.911687.781687.78
2017-08-0911:001687.901687.941684.651687.70
2017-08-0910:301693.381693.381687.551687.89
2017-08-0910:001695.301695.301691.531693.37
2017-08-0909:301699.641699.771695.331695.43
2017-08-0909:001692.791701.461692.791699.70
2017-08-0815:001695.141695.141693.851693.85
2017-08-0814:301693.271694.661692.731694.03
2017-08-0814:001692.591693.821690.311693.01
2017-08-0813:301693.661693.921692.921692.93
2017-08-0813:001691.951694.191691.951693.57
2017-08-0812:301692.981694.571692.121692.18
2017-08-0812:00
2017-08-0811:301694.941694.961694.941694.96
2017-08-0811:001692.971695.321692.851695.13
2017-08-0810:301694.661696.221690.321692.86
2017-08-0810:001690.611694.741690.611694.74
2017-08-0809:301685.891690.741685.701690.74
2017-08-0809:001687.811687.811681.671686.00
2017-08-0715:001689.381689.381686.991686.99
2017-08-0714:301693.581694.561690.031690.87
2017-08-0714:001694.231695.761693.481693.60
2017-08-0713:301694.491694.721693.841694.32
2017-08-0713:001696.161696.651694.191694.41
2017-08-0712:301699.441699.461695.441696.05
2017-08-0712:00
2017-08-0711:301701.101701.101700.911700.91
2017-08-0711:001702.491702.661700.021700.84
2017-08-0710:301703.331703.891702.441702.51
2017-08-0710:001702.721704.101701.601703.39
2017-08-0709:301702.331704.501702.331702.74
2017-08-0709:001702.391703.281699.981702.23
2017-08-0415:001703.141703.141702.041702.04
2017-08-0414:301701.581704.191700.721703.73
2017-08-0414:001702.271707.751701.541701.54
2017-08-0413:301702.851702.931701.411702.27
2017-08-0413:001702.891703.761702.461702.86
2017-08-0412:301703.201703.201698.881702.89
2017-08-0412:00
2017-08-0411:301701.951702.791701.951702.79
2017-08-0411:001702.331702.961701.701701.84
2017-08-0410:301705.741705.741701.831702.28
2017-08-0410:001701.451705.981701.411705.76
2017-08-0409:301700.401701.641699.521701.38
2017-08-0409:001700.871701.341698.431700.35
2017-08-0315:001701.011701.401701.011701.40
2017-08-0314:301700.551701.261699.341700.62
2017-08-0314:001700.211701.031699.781700.58
2017-08-0313:301698.321701.141698.151700.32
2017-08-0313:001695.871698.531695.871698.34
2017-08-0312:301693.991697.081693.561695.93
2017-08-0312:00
2017-08-0311:301693.811693.811693.281693.28
2017-08-0311:001694.301694.461692.761694.10
2017-08-0310:301691.951694.821691.811694.38
2017-08-0310:001691.781692.851691.531691.90
2017-08-0309:301690.301692.781690.301691.60
2017-08-0309:001692.461694.531689.801690.31
2017-08-0215:001692.271692.271690.651690.65
2017-08-0214:301694.811696.021691.921692.36
2017-08-0214:001698.661698.911694.031694.56
2017-08-0213:301702.011702.011696.841698.67
2017-08-0213:001703.131704.621701.951702.00
2017-08-0212:301704.081704.221701.101702.69
2017-08-0212:00
2017-08-0211:301706.201706.201704.311704.31
2017-08-0211:001706.891706.891704.551706.13
2017-08-0210:301706.731708.061706.601706.82
2017-08-0210:001708.181708.711706.111706.70
2017-08-0209:301707.351710.181707.351708.12
2017-08-0209:001707.291710.841704.391707.33
2017-08-0115:001705.371705.381705.371705.38
2017-08-0114:301705.911706.781704.701705.53
2017-08-0114:001705.211706.941704.691706.22
2017-08-0113:301708.051708.241704.351705.25
2017-08-0113:001708.261709.181708.111708.11
2017-08-0112:301707.101708.321704.211708.18
2017-08-0112:00
2017-08-0111:301707.241707.241706.991706.99
2017-08-0111:001712.251712.561706.471707.03
2017-08-0110:301709.661713.241709.381712.20
2017-08-0110:001708.601709.861708.301709.70
2017-08-0109:301707.891709.691706.871708.57
2017-08-0109:001709.661709.661703.601708.01
2017-07-3115:001710.571710.571709.961709.96
2017-07-3114:301709.301710.901708.921710.52
2017-07-3114:001708.971709.601708.461709.20
2017-07-3113:301710.201710.301708.121708.54
2017-07-3113:001708.821711.881705.771710.17
2017-07-3112:301708.301708.941704.481708.93
2017-07-3112:00
2017-07-3111:301706.761707.601706.761707.60
2017-07-3111:001708.861708.861705.681706.99
2017-07-3110:301707.661710.041707.511708.80
2017-07-3110:001706.261707.731705.981707.51
2017-07-3109:301704.081706.261704.081706.23
2017-07-3109:001707.311708.431700.651703.97
2017-07-2815:001702.681702.681702.271702.27
2017-07-2814:301702.301706.381702.301703.28
2017-07-2814:001702.981703.471700.711701.56
2017-07-2813:301704.781704.971702.751702.92
2017-07-2813:001700.391705.311700.021704.67
2017-07-2812:301703.501704.791699.671700.39
2017-07-2812:00
2017-07-2811:301704.411705.081704.411705.08
2017-07-2811:001703.031705.501703.011703.99
2017-07-2810:301699.371703.801698.111703.32
2017-07-2810:001694.001701.101693.561699.44
2017-07-2809:301689.741694.111689.501694.00
2017-07-2809:001690.511690.851687.701689.75
2017-07-2715:001687.591687.591686.701686.70
2017-07-2714:301692.601692.601685.461687.62
2017-07-2714:001694.851696.761692.811692.94
2017-07-2713:301691.551695.961691.531694.84
2017-07-2713:001690.461691.261689.311691.26
2017-07-2712:301690.541691.781690.541690.79
2017-07-2712:00
2017-07-2711:301691.711691.711691.581691.58
2017-07-2711:001690.341692.241689.811691.44
2017-07-2710:301688.981691.431688.011690.36
2017-07-2710:001686.911689.091685.631689.09
2017-07-2709:301683.041687.021680.041687.02
2017-07-2709:001678.421684.491678.271683.04
2017-07-2615:001680.621682.341680.621682.34
2017-07-2614:301679.681681.391678.701680.24
2017-07-2614:001678.911680.061678.611679.64
2017-07-2613:301678.751680.581678.221679.36
2017-07-2613:001684.751684.751678.571678.57
2017-07-2612:301686.541686.541683.351684.60
2017-07-2612:00
2017-07-2611:301686.171687.071686.171687.07
2017-07-2611:001686.001687.271685.551686.23
2017-07-2610:301685.241685.821684.081685.70
2017-07-2610:001685.441685.991683.581685.52
2017-07-2609:301683.171687.141681.401685.46
2017-07-2609:001685.151685.151679.951683.24
2017-07-2515:001686.791688.121686.791688.12
2017-07-2514:301683.711686.751683.061685.77
2017-07-2514:001686.501686.621683.641683.71
2017-07-2513:301683.851688.351683.641686.57
2017-07-2513:001684.201684.611682.801683.79
2017-07-2512:301684.051685.831683.901684.27
2017-07-2512:00
2017-07-2511:301684.831684.831684.681684.68
2017-07-2511:001688.621689.561684.261684.95
2017-07-2510:301686.351689.341686.021688.21
2017-07-2510:001680.541686.431680.541686.31
2017-07-2509:301677.171682.681677.171680.52
2017-07-2509:001674.491677.551671.821676.98
2017-07-2415:001673.651674.951673.651674.95
2017-07-2414:301673.011674.031672.741673.41
2017-07-2414:001675.651675.671672.961673.03
2017-07-2413:301677.121677.221675.001675.62
2017-07-2413:001677.991678.111676.921676.98
2017-07-2412:301673.071678.271672.811678.27
2017-07-2412:00
2017-07-2411:301673.041673.041672.971672.97
2017-07-2411:001672.911673.511672.461672.97
2017-07-2410:301673.471673.961672.871673.00
2017-07-2410:001676.551676.551673.671673.67
2017-07-2409:301673.561676.701673.251676.59
2017-07-2409:001671.601676.251671.601673.47
2017-07-2115:001671.991671.991671.861671.86
2017-07-2114:301671.001674.391670.291672.43
2017-07-2114:001669.511672.011669.511670.87
2017-07-2113:301672.021672.191669.361669.44
2017-07-2113:001673.901674.511671.011672.02
2017-07-2112:301671.601676.611671.601673.90
2017-07-2112:00
2017-07-2111:301673.021673.481673.021673.48
2017-07-2111:001670.011673.581669.731672.85
2017-07-2110:301669.971671.501668.661670.11
2017-07-2110:001673.381673.491669.781669.80
2017-07-2109:301679.491679.551672.821673.39
2017-07-2109:001676.501682.451676.471679.47
2017-07-2015:001679.001679.001678.691678.69
2017-07-2014:301679.371680.491677.401679.70
2017-07-2014:001674.541679.851673.701679.35
2017-07-2013:301680.381680.631674.481674.60
2017-07-2013:001677.021680.821676.941680.44
2017-07-2012:301669.581677.111669.331677.07
2017-07-2012:00
2017-07-2011:301668.271668.291668.271668.29
2017-07-2011:001666.201668.411666.201667.95
2017-07-2010:301664.391667.131664.391666.18
2017-07-2010:001660.361664.611660.361664.42
2017-07-2009:301660.241662.741659.891660.33
2017-07-2009:001660.791666.471658.721660.54
2017-07-1915:001658.001658.001655.881655.88
2017-07-1914:301654.281660.861654.261658.67
2017-07-1914:001655.661657.101652.801654.32
2017-07-1913:301648.221655.541647.611655.54
2017-07-1913:001642.721649.601642.261648.21
2017-07-1912:301636.671642.861636.671642.60
2017-07-1912:00
2017-07-1911:301635.721636.001635.721636.00
2017-07-1911:001634.931635.971633.711635.97
2017-07-1910:301636.001636.981635.101635.10
2017-07-1910:001632.261636.121631.711635.93
2017-07-1909:301631.181633.601630.761632.15
2017-07-1909:001629.761631.681627.851631.20
2017-07-1815:001628.051628.101628.051628.10
2017-07-1814:301625.631627.391624.861626.39
2017-07-1814:001622.901628.081622.831625.65
2017-07-1813:301623.211623.661622.891622.96
2017-07-1813:001623.031624.071623.031623.17
2017-07-1812:301625.301625.481622.801623.29
2017-07-1812:00
2017-07-1811:301626.201626.491626.201626.49
2017-07-1811:001623.781626.371623.201626.28
2017-07-1810:301622.801624.251622.241623.80
2017-07-1810:001628.601628.731622.621622.79
2017-07-1809:301627.281628.671626.421628.67
2017-07-1809:001624.001627.601623.941627.34
2017-07-1415:001622.211622.211620.381620.38
2017-07-1414:301622.931624.821622.701624.23
2017-07-1414:001621.991623.811621.061623.01
2017-07-1413:301622.851623.191620.241621.71
2017-07-1413:001625.311625.311622.801622.87
2017-07-1412:301626.301626.771624.091625.45
2017-07-1412:00
2017-07-1411:301625.261626.321625.261626.32
2017-07-1411:001623.461625.771623.031624.95
2017-07-1410:301628.151628.151623.671623.86
2017-07-1410:001627.451628.931625.921628.26
2017-07-1409:301633.531633.531626.771627.44
2017-07-1409:001644.371644.371633.131633.81
2017-07-1315:001643.491644.561643.491644.56
2017-07-1314:301641.321641.321637.961641.23
2017-07-1314:001639.441642.041638.511641.81
2017-07-1313:301638.661641.691638.661639.44
2017-07-1313:001636.831639.001636.791638.76
2017-07-1312:301637.101637.921636.281636.81
2017-07-1312:00
2017-07-1311:301638.641639.351638.641639.35
2017-07-1311:001634.761638.361634.241638.21
2017-07-1310:301633.881636.761633.631634.65
2017-07-1310:001631.981634.611631.851633.82
2017-07-1309:301636.361638.191631.851631.93
2017-07-1309:001633.801639.821633.801636.28

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