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 
2017-03-2815:001791.351791.351791.331791.33
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
2017-03-2215:001788.631790.641788.631790.64
2017-03-2214:301790.891790.891786.391788.72
2017-03-2214:001793.881793.881790.071790.90
2017-03-2213:301794.781795.681793.851793.95
2017-03-2213:001797.041797.151794.731794.83
2017-03-2212:301799.861799.861795.981797.03
2017-03-2212:00
2017-03-2211:301800.741800.741800.141800.14
2017-03-2211:001802.171802.721799.401800.99
2017-03-2210:301802.161803.021801.431802.21
2017-03-2210:001799.751802.981799.751802.19
2017-03-2209:301796.691799.721796.471799.47
2017-03-2209:001790.141796.781790.141796.70
2017-03-2115:001790.911790.911788.871788.87
2017-03-2114:301796.861797.181792.161792.31
2017-03-2114:001798.321798.541796.911797.15
2017-03-2113:301798.471799.041797.741798.41
2017-03-2113:001798.891799.211798.281798.37
2017-03-2112:301799.891800.121798.411798.91
2017-03-2112:00
2017-03-2111:301801.781802.061801.781802.06
2017-03-2111:001804.001804.411801.991802.04
2017-03-2110:301804.481805.031803.691803.86
2017-03-2110:001804.821805.151803.301804.48
2017-03-2109:301798.441804.941798.251804.86
2017-03-2109:001799.621799.621796.951798.43
2017-03-1715:001802.031802.031800.871800.87
2017-03-1714:301797.211802.061797.211802.06
2017-03-1714:001799.601799.601796.701797.30
2017-03-1713:301798.351799.811798.351799.32
2017-03-1713:001796.281798.491796.011798.25
2017-03-1712:301797.631797.791795.601796.44
2017-03-1712:00
2017-03-1711:301798.061798.411798.061798.41
2017-03-1711:001798.681799.061797.291797.32
2017-03-1710:301795.131799.201795.091798.67
2017-03-1710:001791.491795.201791.491795.13
2017-03-1709:301790.101791.691789.861791.42
2017-03-1709:001791.931792.741790.021790.16
2017-03-1615:001795.741797.481795.741797.48
2017-03-1614:301795.861796.381794.601795.33
2017-03-1614:001796.601797.561795.621795.89
2017-03-1613:301795.451796.851794.211796.57
2017-03-1613:001789.571795.401789.571795.40
2017-03-1612:301788.031789.641787.381789.63
2017-03-1612:00
2017-03-1611:301787.971788.591787.971788.59
2017-03-1611:001788.661788.981787.731787.94
2017-03-1610:301787.451788.961786.941788.66
2017-03-1610:001789.471789.581787.301787.40
2017-03-1609:301788.251789.701787.541789.34
2017-03-1609:001784.021790.551783.751788.58
2017-03-1515:001782.941784.741782.941784.74
2017-03-1514:301778.881785.801778.881783.12
2017-03-1514:001775.261778.961774.461778.81
2017-03-1513:301776.281776.751775.021775.02
2017-03-1513:001778.221778.271775.941776.28
2017-03-1512:301779.501779.891777.051778.33
2017-03-1512:00
2017-03-1511:301781.291782.271781.291782.27
2017-03-1511:001781.081782.361780.761780.93
2017-03-1510:301780.951781.791780.361781.06
2017-03-1510:001778.961781.041778.791780.94
2017-03-1509:301780.331780.431778.621778.93
2017-03-1509:001782.381782.991779.851780.11
2017-03-1415:001784.021784.341784.021784.34
2017-03-1414:301782.811784.481781.631783.55
2017-03-1414:001784.181784.311782.441783.19
2017-03-1413:301785.561785.821783.691784.37
2017-03-1413:001785.411786.401785.141785.94
2017-03-1412:301789.621789.911785.121785.52
2017-03-1412:00
2017-03-1411:301789.331789.391789.331789.39
2017-03-1411:001788.971789.591787.911788.75
2017-03-1410:301789.251789.821788.271789.04
2017-03-1410:001789.681789.751788.521789.52
2017-03-1409:301789.761792.071789.151789.88
2017-03-1409:001793.631794.311787.121789.81
2017-03-1315:001795.131797.491795.131797.49
2017-03-1314:301796.261796.261787.561794.63
2017-03-1314:001794.221796.511791.021796.35
2017-03-1313:301790.941796.441790.231794.15
2017-03-1313:001791.341791.691790.621790.84
2017-03-1312:301791.581792.771791.121791.30
2017-03-1312:00
2017-03-1311:301791.531791.531791.291791.29
2017-03-1311:001790.631792.251790.471792.03
2017-03-1310:301793.571793.841790.491790.62
2017-03-1310:001792.131793.831791.051793.45
2017-03-1309:301791.091792.771790.681792.23
2017-03-1309:001783.771790.901783.771790.90
2017-03-1015:001782.901782.901781.551781.55
2017-03-1014:301784.621785.851783.161783.66
2017-03-1014:001786.101786.151784.431784.69
2017-03-1013:301785.301787.011785.111786.27
2017-03-1013:001788.441788.681785.141785.25
2017-03-1012:301793.461793.461788.161788.43
2017-03-1012:00
2017-03-1011:301795.271795.271794.941794.94
2017-03-1011:001793.441795.081792.781794.79
2017-03-1010:301794.731794.841793.041793.44
2017-03-1010:001797.311797.311794.631794.70
2017-03-1009:301796.511797.361795.871797.36
2017-03-1009:001795.481797.691794.011797.16
2017-03-0915:001800.761800.761800.351800.35
2017-03-0914:301801.881802.381799.451801.89
2017-03-0914:001797.801802.191797.101801.92
2017-03-0913:301793.451797.961793.171797.76
2017-03-0913:001791.501793.351791.091793.35
2017-03-0912:301786.701792.431786.701791.50
2017-03-0912:00
2017-03-0911:301785.171785.171785.141785.14
2017-03-0911:001786.441786.731785.061785.46
2017-03-0910:301785.931786.951785.721786.37
2017-03-0910:001785.481786.821784.611785.97
2017-03-0909:301784.031786.621783.751785.35
2017-03-0909:001786.881787.481782.141784.03
2017-03-0815:001790.251790.251789.321789.32
2017-03-0814:301790.441792.461789.401790.43
2017-03-0814:001791.601791.601787.891789.94
2017-03-0813:301792.991793.331791.311791.64
2017-03-0813:001792.491794.321792.381793.05
2017-03-0812:301793.351793.521791.551792.48
2017-03-0812:00
2017-03-0811:301794.681794.941794.681794.94
2017-03-0811:001792.151794.641792.151794.64
2017-03-0810:301793.441793.631792.071792.45
2017-03-0810:001795.071795.401793.321793.45
2017-03-0809:301794.661795.591794.291794.88
2017-03-0809:001796.291796.381793.341794.52
2017-03-0715:001800.571800.571800.341800.34
2017-03-0714:301801.551801.961799.911800.97
2017-03-0714:001800.361804.071800.221801.62
2017-03-0713:301800.911801.811800.081800.18
2017-03-0713:001802.541802.541800.631800.94
2017-03-0712:301804.091804.391802.441802.44
2017-03-0712:00
2017-03-0711:301803.631803.631803.611803.61
2017-03-0711:001804.761804.821803.341803.84
2017-03-0710:301802.751804.921802.671804.63
2017-03-0710:001802.171803.231801.941802.78
2017-03-0709:301803.811804.801802.031802.14
2017-03-0709:001804.071805.221802.451803.74
2017-03-0615:001806.421807.821806.421807.82
2017-03-0614:301808.451808.821803.981806.69
2017-03-0614:001809.051809.051807.491808.36
2017-03-0613:301809.091809.591808.721808.86
2017-03-0613:001809.381810.851808.911809.20
2017-03-0612:301808.541809.811807.701809.36
2017-03-0612:00
2017-03-0611:301809.441809.441809.041809.04
2017-03-0611:001808.621809.471808.381809.47
2017-03-0610:301804.931808.601804.751808.43
2017-03-0610:001802.311805.281801.921804.83
2017-03-0609:301800.611802.851800.601802.35
2017-03-0609:001801.401802.101800.431800.65
2017-03-0315:001802.931804.921802.931804.92
2017-03-0314:301801.211803.171800.261803.06
2017-03-0314:001798.911801.151798.911801.05
2017-03-0313:301797.541799.711797.521799.01
2017-03-0313:001794.771797.881794.721797.44
2017-03-0312:301795.861795.891794.111794.57
2017-03-0312:00
2017-03-0311:301797.001797.001796.681796.68
2017-03-0311:001799.931799.971796.561796.99
2017-03-0310:301799.361800.251799.281800.01
2017-03-0310:001797.461799.791797.081799.36
2017-03-0309:301794.841797.461793.571797.31
2017-03-0309:001794.861796.281793.261794.85
2017-03-0215:001802.751802.751802.501802.50
2017-03-0214:301800.781802.871800.641801.85
2017-03-0214:001801.041802.081800.211800.84
2017-03-0213:301803.191803.411799.801801.23
2017-03-0213:001796.641803.181796.261803.18
2017-03-0212:301794.961796.551791.641796.55
2017-03-0212:00
2017-03-0211:301796.181796.181795.921795.92
2017-03-0211:001796.851798.141795.931796.12
2017-03-0210:301796.131797.621795.691796.68
2017-03-0210:001797.341799.441795.801795.97
2017-03-0209:301799.111799.111792.251797.31
2017-03-0209:001808.651808.821798.521799.33
2017-03-0115:001812.541812.541811.651811.65
2017-03-0114:301814.281816.291812.171813.16
2017-03-0114:001814.221815.381813.261814.26
2017-03-0113:301810.951814.351810.931814.35
2017-03-0113:001811.131811.701810.061810.98
2017-03-0112:301813.141813.601810.591811.02
2017-03-0112:00
2017-03-0111:301813.521813.521813.331813.33
2017-03-0111:001814.451814.511812.341813.56
2017-03-0110:301820.391820.391814.161814.51
2017-03-0110:001822.061822.101820.201820.47
2017-03-0109:301820.111822.131819.851822.02
2017-03-0109:001818.101820.921817.921820.23
2017-02-2815:001816.101817.361816.101817.36
2017-02-2814:301819.231819.231813.551815.43
2017-02-2814:001823.371823.621819.071819.07
2017-02-2813:301824.661825.161822.941823.38
2017-02-2813:001825.361825.871824.181824.66
2017-02-2812:301825.881826.051823.461825.44
2017-02-2812:00
2017-02-2811:301826.141826.141825.911825.91
2017-02-2811:001826.401827.531826.011826.10
2017-02-2810:301826.331826.831825.311826.47
2017-02-2810:001825.571827.071825.571826.29
2017-02-2809:301823.641825.561823.271825.56
2017-02-2809:001819.321823.901818.011823.54
2017-02-2715:001825.221825.431825.221825.43
2017-02-2714:301824.361826.031821.871826.03
2017-02-2714:001823.221826.261823.221824.74
2017-02-2713:301817.981823.911817.261823.13
2017-02-2713:001818.881819.151817.151818.00
2017-02-2712:301816.851819.021816.611818.98
2017-02-2712:00
2017-02-2711:301816.711816.711816.481816.48
2017-02-2711:001819.011820.401816.491816.63
2017-02-2710:301820.411820.811817.791819.37
2017-02-2710:001824.761825.301820.011820.31
2017-02-2709:301823.431824.621821.571824.62
2017-02-2709:001827.651827.651819.971823.58
2017-02-2415:001829.931831.911829.931831.91
2017-02-2414:301829.191831.591828.421830.45
2017-02-2414:001825.751830.181825.741829.56
2017-02-2413:301820.401825.911820.401825.73
2017-02-2413:001817.691820.491817.691820.44
2017-02-2412:301818.051819.711817.321817.68
2017-02-2412:00
2017-02-2411:301816.681817.651816.681817.65
2017-02-2411:001817.171818.541815.761817.62
2017-02-2410:301816.261817.251815.361817.14
2017-02-2410:001816.201816.851815.331816.23
2017-02-2409:301809.891816.101809.891816.10
2017-02-2409:001806.061810.531804.791809.94
2017-02-2315:001816.201817.161816.201817.16
2017-02-2314:301813.081817.971812.721816.58
2017-02-2314:001811.331813.121810.211813.12
2017-02-2313:301809.821812.581809.571811.46
2017-02-2313:001809.221810.521809.221809.83
2017-02-2312:301809.051811.821809.001809.19
2017-02-2312:00
2017-02-2311:301808.421808.421807.641807.64
2017-02-2311:001806.991808.251806.811808.12
2017-02-2310:301806.931808.371806.751807.04
2017-02-2310:001803.671807.081803.631807.06
2017-02-2309:301801.891804.111801.721803.48
2017-02-2309:001803.211803.211799.961802.08
2017-02-2215:001805.951805.951805.041805.04
2017-02-2214:301806.141807.171804.441806.01
2017-02-2214:001803.311807.151803.111805.99
2017-02-2213:301803.101803.481801.901803.37
2017-02-2213:001801.781803.331801.491803.15
2017-02-2212:301798.811801.831798.781801.72
2017-02-2212:00
2017-02-2211:301799.181800.071799.181800.07
2017-02-2211:001800.371800.981798.561799.77
2017-02-2210:301800.561801.601799.791800.48
2017-02-2210:001796.411801.471796.281800.39
2017-02-2209:301796.351796.781794.031796.19
2017-02-2209:001801.201801.811794.951796.34
2017-02-2115:001800.911801.671800.911801.67
2017-02-2114:301802.431803.441800.531801.43
2017-02-2114:001803.611803.661802.491802.53
2017-02-2113:301802.801804.021802.601803.65
2017-02-2113:001801.511802.501801.251802.31
2017-02-2112:301799.101802.181798.861801.44
2017-02-2112:00
2017-02-2111:301798.411799.001798.411799.00
2017-02-2111:001798.851799.311798.281798.28
2017-02-2110:301798.941799.101798.241798.92
2017-02-2110:001797.951798.951797.731798.92
2017-02-2109:301797.321798.481797.171797.93
2017-02-2109:001798.231799.001794.781797.39

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。 

s7db.com Twitter Blog