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 
2017-04-2615:001743.401744.391743.401744.39
2017-04-2614:301739.761743.441739.451743.38
2017-04-2614:001741.741741.821739.661739.66
2017-04-2613:301744.621744.781741.641741.75
2017-04-2613:001743.861744.641742.791744.20
2017-04-2612:301738.921744.071736.981743.81
2017-04-2612:00
2017-04-2611:301742.391742.391741.761741.76
2017-04-2611:001742.671744.051741.991742.50
2017-04-2610:301738.521745.921738.521742.87
2017-04-2610:001739.591739.681737.251738.47
2017-04-2609:301742.211742.211739.401739.57
2017-04-2609:001739.481742.271736.871742.19
2017-04-2515:001743.421743.551743.421743.55
2017-04-2514:301742.751744.991742.161743.28
2017-04-2514:001742.201742.821738.861742.81
2017-04-2513:301736.801742.821736.181742.31
2017-04-2513:001737.981737.981735.931736.72
2017-04-2512:301739.681739.681736.801738.00
2017-04-2512:00
2017-04-2511:301739.651739.651739.481739.48
2017-04-2511:001738.861739.631738.791739.63
2017-04-2510:301739.601740.321738.751738.82
2017-04-2510:001742.551742.551739.031739.61
2017-04-2509:301742.431744.521741.591742.50
2017-04-2509:001744.251744.251740.101742.08
2017-04-2415:001745.421745.701745.421745.70
2017-04-2414:301748.641748.851744.581745.44
2017-04-2414:001748.361749.561746.371748.84
2017-04-2413:301751.751751.751748.381748.42
2017-04-2413:001751.221752.311750.721751.89
2017-04-2412:301752.091753.811747.971751.30
2017-04-2412:00
2017-04-2411:301755.521756.171755.521756.17
2017-04-2411:001755.121756.771754.591755.77
2017-04-2410:301752.571757.371751.741755.22
2017-04-2410:001759.171759.241752.431752.69
2017-04-2409:301759.201760.151758.861759.15
2017-04-2409:001757.151760.001755.341759.22
2017-04-2115:001751.831751.831749.191749.19
2017-04-2114:301756.871757.151754.351754.53
2017-04-2114:001755.861757.721755.681756.96
2017-04-2113:301754.241756.031754.241755.79
2017-04-2113:001753.091754.091752.891754.09
2017-04-2112:301754.121754.581752.101753.11
2017-04-2112:00
2017-04-2111:301754.561755.011754.561755.01
2017-04-2111:001754.611754.931754.001754.80
2017-04-2110:301760.151760.281754.631754.70
2017-04-2110:001760.251761.491759.721760.16
2017-04-2109:301764.121764.121760.221760.27
2017-04-2109:001761.111764.801761.111764.25
2017-04-2015:001760.901761.581760.901761.58
2017-04-2014:301760.741761.261759.331760.33
2017-04-2014:001761.531762.431760.511760.69
2017-04-2013:301761.921762.181760.881761.47
2017-04-2013:001758.931762.161758.891762.05
2017-04-2012:301763.051763.651758.931758.96
2017-04-2012:00
2017-04-2011:301763.721763.951763.721763.95
2017-04-2011:001761.151765.131761.131764.29
2017-04-2010:301762.641762.751760.391761.14
2017-04-2010:001760.321763.171759.441762.66
2017-04-2009:301761.861762.471759.841760.45
2017-04-2009:001761.921763.581760.961761.85
2017-04-1915:001760.361760.361759.051759.05
2017-04-1914:301762.771763.321760.491761.23
2017-04-1914:001759.301762.891759.041762.83
2017-04-1913:301759.251759.341758.411759.24
2017-04-1913:001760.411761.061759.001759.33
2017-04-1912:301765.401765.501759.931760.14
2017-04-1912:00
2017-04-1911:301765.521766.851765.521766.85
2017-04-1911:001762.311765.941761.691765.18
2017-04-1910:301763.021763.661762.321762.32
2017-04-1910:001761.111764.151760.851763.02
2017-04-1909:301760.321761.241758.761761.03
2017-04-1909:001761.811764.391759.791760.46
2017-04-1815:001762.731763.741762.731763.74
2017-04-1814:301761.241763.511755.911762.32
2017-04-1814:001758.431761.641757.631761.30
2017-04-1813:301756.921758.571756.611758.50
2017-04-1813:001762.381762.381757.061757.06
2017-04-1812:301763.651764.111758.371762.35
2017-04-1812:00
2017-04-1811:301765.621765.621765.081765.08
2017-04-1811:001763.421765.581763.041765.58
2017-04-1810:301762.691764.271762.501763.47
2017-04-1810:001761.901762.861761.561762.40
2017-04-1809:301762.681762.681760.161761.90
2017-04-1809:001766.251766.251760.581762.73
2017-04-1715:001762.871763.151762.871763.15
2017-04-1714:301754.531764.161754.531763.00
2017-04-1714:001748.311755.251747.821754.09
2017-04-1713:301748.771749.551747.831748.41
2017-04-1713:001746.171748.951745.071748.79
2017-04-1712:301742.541750.961742.541746.16
2017-04-1712:00
2017-04-1711:301742.581742.921742.581742.92
2017-04-1711:001739.101743.231738.771742.43
2017-04-1710:301733.681739.631733.611739.24
2017-04-1710:001735.301735.851733.601733.74
2017-04-1709:301734.101735.961733.801735.27
2017-04-1709:001729.831735.831729.831734.03
2017-04-1415:001728.501728.501726.891726.89
2017-04-1414:301733.931733.931727.881728.77
2017-04-1414:001733.411734.901732.631733.91
2017-04-1413:301734.821734.821732.471733.36
2017-04-1413:001735.111735.171732.111734.81
2017-04-1412:301733.351735.321732.011735.32
2017-04-1412:00
2017-04-1411:301729.241729.921729.241729.92
2017-04-1411:001731.651733.201728.131729.38
2017-04-1410:301737.191737.191731.721731.72
2017-04-1410:001730.301737.611729.501737.15
2017-04-1409:301731.581732.531729.641730.17
2017-04-1409:001733.821738.591727.041731.57
2017-04-1315:001739.231741.141739.231741.14
2017-04-1314:301738.841738.841735.091738.34
2017-04-1314:001737.491740.091736.851738.83
2017-04-1313:301736.081737.411735.831737.41
2017-04-1313:001734.611736.571734.091736.03
2017-04-1312:301747.321747.321732.451734.66
2017-04-1312:00
2017-04-1311:301751.531751.531750.921750.92
2017-04-1311:001748.391751.871748.391751.68
2017-04-1310:301750.901751.301748.061748.21
2017-04-1310:001749.551751.781748.711751.41
2017-04-1309:301749.721750.271746.941749.29
2017-04-1309:001746.171751.311745.891749.55
2017-04-1215:001747.521747.521746.311746.31
2017-04-1214:301749.091750.511747.811748.59
2017-04-1214:001752.241753.851748.941748.94
2017-04-1213:301751.041753.161748.891752.13
2017-04-1213:001754.361755.771751.171751.26
2017-04-1212:301754.541754.901749.131754.36
2017-04-1212:00
2017-04-1211:301757.181757.511757.181757.51
2017-04-1211:001757.401757.401754.661756.69
2017-04-1210:301756.591757.651755.591757.26
2017-04-1210:001755.251757.821753.601756.75
2017-04-1209:301758.931760.241751.721755.35
2017-04-1209:001758.131761.741755.491758.94
2017-04-1115:001762.221762.531762.221762.53
2017-04-1114:301762.351762.971760.371761.86
2017-04-1114:001763.401763.801761.181762.29
2017-04-1113:301762.761763.341761.461763.34
2017-04-1113:001758.241762.811757.361762.74
2017-04-1112:301759.961759.961754.791758.22
2017-04-1112:00
2017-04-1111:301760.821760.821760.781760.78
2017-04-1111:001762.791762.791760.301760.93
2017-04-1110:301763.331765.601762.981762.98
2017-04-1110:001765.351765.591763.531763.56
2017-04-1109:301764.781769.041764.641765.35
2017-04-1109:001762.311766.141762.311765.40
2017-04-1015:001762.091762.091760.561760.56
2017-04-1014:301765.951766.671762.161762.81
2017-04-1014:001766.021769.341766.021766.08
2017-04-1013:301760.401766.151760.241765.95
2017-04-1013:001759.361760.741758.691760.28
2017-04-1012:301767.321767.461759.151759.28
2017-04-1012:00
2017-04-1011:301764.681765.021764.681765.02
2017-04-1011:001766.651766.971764.801765.02
2017-04-1010:301764.281768.011763.791766.97
2017-04-1010:001768.901770.681763.811764.41
2017-04-1009:301773.091773.401768.791768.90
2017-04-1009:001774.971777.561772.961773.33
2017-04-0715:001774.301774.301774.221774.22
2017-04-0714:301779.001780.721773.151773.73
2017-04-0714:001769.281779.561769.171779.42
2017-04-0713:301769.111770.011768.861769.29
2017-04-0713:001768.231769.161767.301769.16
2017-04-0712:301768.781771.821768.011768.29
2017-04-0712:00
2017-04-0711:301766.361766.601766.361766.60
2017-04-0711:001768.451768.741763.341766.26
2017-04-0710:301773.411773.411767.131768.37
2017-04-0710:001776.081776.861771.811773.37
2017-04-0709:301771.491776.621771.491776.23
2017-04-0709:001775.321775.391768.621771.51
2017-04-0615:001777.701779.141777.701779.14
2017-04-0614:301772.031778.041769.541777.48
2017-04-0614:001763.631775.861762.371773.85
2017-04-0613:301761.281763.621761.281763.61
2017-04-0613:001760.711762.571760.711761.28
2017-04-0612:301761.101762.421759.341760.67
2017-04-0612:00
2017-04-0611:301758.251758.481758.251758.48
2017-04-0611:001761.331761.521757.951758.15
2017-04-0610:301759.671761.961757.791761.47
2017-04-0610:001764.421764.421758.821759.67
2017-04-0609:301758.341764.871757.991764.41
2017-04-0609:001761.671763.521757.391758.40
2017-04-0515:001764.701765.101764.701765.10
2017-04-0514:301760.771764.541760.311764.54
2017-04-0514:001761.761763.421760.471760.79
2017-04-0513:301761.831762.271761.351761.81
2017-04-0513:001763.331763.351761.581761.88
2017-04-0512:301764.501764.501760.081763.39
2017-04-0512:00
2017-04-0511:301764.981765.061764.981765.06
2017-04-0511:001768.041768.101764.751764.94
2017-04-0510:301769.731770.581767.501768.03
2017-04-0510:001770.471771.811766.691769.73
2017-04-0509:301767.301772.191767.201770.45
2017-04-0509:001765.641769.061763.031767.19
2017-04-0415:001763.241763.891763.241763.89
2017-04-0414:301762.861763.721761.981763.40
2017-04-0414:001761.141763.501759.781762.85
2017-04-0413:301762.471763.191759.261760.69
2017-04-0413:001768.881768.941761.351762.35
2017-04-0412:301767.421770.561767.421768.86
2017-04-0412:00
2017-04-0411:301766.961766.961766.781766.78
2017-04-0411:001771.811771.931765.841767.17
2017-04-0410:301771.741772.451770.781771.84
2017-04-0410:001768.601771.971767.211771.81
2017-04-0409:301761.631769.861761.631768.56
2017-04-0409:001767.431767.431760.841761.93
2017-04-0315:001760.541763.981760.541763.98
2017-04-0314:301765.771766.071757.811759.13
2017-04-0314:001762.781766.281762.741765.89
2017-04-0313:301764.521765.501762.351762.78
2017-04-0313:001766.251766.681763.831764.48
2017-04-0312:301770.441770.571766.101766.47
2017-04-0312:00
2017-04-0311:301771.831771.831771.631771.63
2017-04-0311:001770.911771.861770.471771.56
2017-04-0310:301769.801771.081769.611770.83
2017-04-0310:001772.421772.611768.841769.94
2017-04-0309:301774.181775.131771.811772.49
2017-04-0309:001775.221776.121773.071774.22
2017-03-3115:001775.991776.331775.991776.33
2017-03-3114:301777.121778.671774.241775.01
2017-03-3114:001779.341779.481775.371777.75
2017-03-3113:301782.621783.171779.161779.35
2017-03-3113:001781.801783.671781.691782.89
2017-03-3112:301778.591782.871778.591781.81
2017-03-3112:00
2017-03-3111:301775.861775.901775.861775.90
2017-03-3111:001774.811776.511774.811775.72
2017-03-3110:301774.361775.291773.961774.98
2017-03-3110:001772.461774.331772.461774.22
2017-03-3109:301774.141774.221772.231772.43
2017-03-3109:001776.961776.961773.251774.21
2017-03-3015:001776.951779.011776.951779.01
2017-03-3014:301774.091777.291772.761776.63
2017-03-3014:001775.681776.411773.351774.04
2017-03-3013:301774.871776.731774.341775.39
2017-03-3013:001774.951776.461774.741774.97
2017-03-3012:301778.291778.831774.941774.98
2017-03-3012:00
2017-03-3011:301780.261780.261779.541779.54
2017-03-3011:001779.671780.751778.841780.04
2017-03-3010:301782.561783.031779.611779.79
2017-03-3010:001781.321782.841781.281782.57
2017-03-3009:301780.061781.531779.751781.22
2017-03-3009:001783.121783.121777.311780.13
2017-03-2915:001781.281783.961781.281783.96
2017-03-2914:301776.521780.541776.391780.54
2017-03-2914:001778.041778.291776.231776.48
2017-03-2913:301777.211778.261776.531778.11
2017-03-2913:001778.091778.661777.381777.40
2017-03-2912:301779.581779.961778.071778.07
2017-03-2912:00
2017-03-2911:301781.691782.491781.691782.49
2017-03-2911:001775.681780.961775.681780.96
2017-03-2910:301775.751775.751774.231775.51
2017-03-2910:001778.861778.861775.671775.69
2017-03-2909:301778.921779.791778.461778.84
2017-03-2909:001787.671787.671778.971778.97
2017-03-2815:001791.351791.351791.331791.33
2017-03-2814:301790.251791.151788.021791.06
2017-03-2814:001789.891790.701789.101790.48
2017-03-2813:301790.401790.631789.151790.03
2017-03-2813:001791.701792.691789.911790.49
2017-03-2812:301789.541792.391789.111791.63
2017-03-2812:00
2017-03-2811:301788.831788.831788.611788.61
2017-03-2811:001788.191789.061787.891788.68
2017-03-2810:301787.161788.231787.101788.01
2017-03-2810:001786.461787.831786.461787.43
2017-03-2809:301786.901787.321785.701786.58
2017-03-2809:001785.841786.911785.051786.91
2017-03-2715:001782.071783.851782.071783.85
2017-03-2714:301779.971782.281779.441782.17
2017-03-2714:001780.431780.661779.381780.00
2017-03-2713:301780.251780.821779.871780.41
2017-03-2713:001780.871780.871779.571780.22
2017-03-2712:301781.171782.661780.561780.85
2017-03-2712:00
2017-03-2711:301782.141782.141782.001782.00
2017-03-2711:001781.421782.331781.291782.05
2017-03-2710:301777.471781.271777.441781.27
2017-03-2710:001780.701780.701777.351777.45
2017-03-2709:301782.901782.901780.741780.74
2017-03-2709:001785.281787.351782.291782.77
2017-03-2415:001784.791784.791784.691784.69
2017-03-2414:301784.841786.931784.101786.25
2017-03-2414:001783.651785.001782.851784.93
2017-03-2413:301782.041783.891781.921783.70
2017-03-2413:001783.181783.201781.631781.97
2017-03-2412:301785.061785.171783.121783.18
2017-03-2412:00
2017-03-2411:301786.411786.831786.411786.83
2017-03-2411:001787.331787.831785.971786.92
2017-03-2410:301788.481790.411787.221787.22
2017-03-2410:001785.061788.771785.031788.41
2017-03-2409:301780.461785.641780.151784.97
2017-03-2409:001784.651784.721778.781780.55
2017-03-2315:001785.281785.611785.281785.61
2017-03-2314:301786.681786.741784.221785.61
2017-03-2314:001787.131787.831786.191786.95
2017-03-2313:301787.941787.971787.181787.18
2017-03-2313:001786.311787.971786.011787.92
2017-03-2312:301786.081786.831785.151786.21
2017-03-2312:00
2017-03-2311:301784.741784.891784.741784.89
2017-03-2311:001784.691785.811784.431784.98
2017-03-2310:301782.441785.001782.441784.75
2017-03-2310:001783.521784.131782.251782.48
2017-03-2309:301783.011784.751782.821783.50
2017-03-2309:001791.581791.661782.931782.93

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