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 
2017-02-2415:001829.931831.911829.931831.91
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
2017-02-2015:001798.461800.591798.461800.59
2017-02-2014:301791.751798.501791.751798.18
2017-02-2014:001790.751791.981789.291791.35
2017-02-2013:301790.511790.981789.181790.79
2017-02-2013:001790.791791.131790.161790.62
2017-02-2012:301791.871791.871790.011790.66
2017-02-2012:00
2017-02-2011:301792.181792.341792.181792.34
2017-02-2011:001790.801792.391790.541792.25
2017-02-2010:301789.231791.381788.361790.79
2017-02-2010:001791.541791.611788.731789.36
2017-02-2009:301791.931792.041789.721791.54
2017-02-2009:001794.071794.461791.761791.94
2017-02-1715:001794.031794.511794.031794.51
2017-02-1714:301792.681794.561791.931794.48
2017-02-1714:001792.861793.801792.411792.57
2017-02-1713:301792.731793.681792.211792.66
2017-02-1713:001794.861795.031792.631792.79
2017-02-1712:301793.841795.361793.091794.86
2017-02-1712:00
2017-02-1711:301792.631792.771792.631792.77
2017-02-1711:001791.961793.541790.941792.81
2017-02-1710:301790.771792.331790.421791.93
2017-02-1710:001790.431791.171789.841790.80
2017-02-1709:301789.071791.211789.031790.26
2017-02-1709:001791.061791.981788.521789.12
2017-02-1615:001792.201793.221792.201793.22
2017-02-1614:301793.441794.381792.801793.64
2017-02-1614:001796.361796.361793.411793.54
2017-02-1613:301797.611797.791796.231796.45
2017-02-1613:001796.211797.841795.741797.58
2017-02-1612:301796.311796.311794.311796.16
2017-02-1612:00
2017-02-1611:301794.601794.601793.391793.39
2017-02-1611:001794.621795.261793.971794.70
2017-02-1610:301795.411796.741794.271794.79
2017-02-1610:001792.491797.171792.141795.47
2017-02-1609:301789.911792.741789.911792.53
2017-02-1609:001798.591798.981789.211789.88
2017-02-1515:001797.761800.071797.761800.07
2017-02-1514:301791.711799.331791.201798.03
2017-02-1514:001792.431793.101790.241791.73
2017-02-1513:301792.331793.351791.661792.37
2017-02-1513:001794.841794.851791.031792.02
2017-02-1512:301794.401794.781790.921794.78
2017-02-1512:00
2017-02-1511:301796.581796.751796.581796.75
2017-02-1511:001797.261797.701796.411796.41
2017-02-1510:301797.691798.171797.051797.33
2017-02-1510:001799.761799.841797.611797.70
2017-02-1509:301799.551801.281799.211799.64
2017-02-1509:001801.011801.011798.451799.01
2017-02-1415:001797.111797.111796.231796.23
2017-02-1414:301799.111800.321797.801798.61
2017-02-1414:001798.681799.561798.401799.09
2017-02-1413:301799.061800.681797.701797.97
2017-02-1413:001799.071800.131798.401799.38
2017-02-1412:301800.001800.491797.111799.01
2017-02-1412:00
2017-02-1411:301801.631801.751801.631801.75
2017-02-1411:001801.831802.251800.831801.39
2017-02-1410:301803.141803.261801.381801.88
2017-02-1410:001802.411804.321802.181803.30
2017-02-1409:301804.391804.421802.151802.37
2017-02-1409:001802.991805.801800.211804.20
2017-02-1315:001805.251805.251803.941803.94
2017-02-1314:301806.861806.901804.681806.70
2017-02-1314:001806.841809.001806.591806.92
2017-02-1313:301805.091807.261804.401806.73
2017-02-1313:001805.281805.551804.281805.07
2017-02-1312:301808.601808.601805.161805.16
2017-02-1312:00
2017-02-1311:301809.071809.071808.311808.31
2017-02-1311:001809.001810.321808.661809.26
2017-02-1310:301807.491809.341807.441808.93
2017-02-1310:001806.771808.211806.571807.52
2017-02-1309:301806.511807.791805.921806.79
2017-02-1309:001808.761808.761804.121806.35
2017-02-1015:001809.611809.611808.641808.64
2017-02-1014:301810.351813.071809.981810.96
2017-02-1014:001805.761810.521805.251810.52
2017-02-1013:301807.241807.491805.281805.68
2017-02-1013:001809.691809.731807.331807.40
2017-02-1012:301806.941811.241806.941809.79
2017-02-1012:00
2017-02-1011:301806.351806.351805.791805.79
2017-02-1011:001807.251807.701802.891806.45
2017-02-1010:301803.831807.471803.341807.21
2017-02-1010:001804.061804.231803.371803.84
2017-02-1009:301799.551804.311798.331803.83
2017-02-1009:001808.401808.401799.551799.55
2017-02-0915:001804.421804.421803.181803.18
2017-02-0914:301808.291809.731805.441805.57
2017-02-0914:001810.311810.731808.331808.63
2017-02-0913:301808.291811.281808.291810.37
2017-02-0913:001809.771809.931807.201808.33
2017-02-0912:301816.701816.721809.731809.73
2017-02-0912:00
2017-02-0911:301818.281818.281818.131818.13
2017-02-0911:001817.141818.581815.871818.58
2017-02-0910:301813.191817.731813.151817.23
2017-02-0910:001811.391813.491811.281813.26
2017-02-0909:301812.171813.041811.031811.52
2017-02-0909:001810.011819.031810.001812.18
2017-02-0815:001813.501813.501811.331811.33
2017-02-0814:301816.191819.181815.071815.83
2017-02-0814:001815.151816.741814.811816.12
2017-02-0813:301820.481820.481815.131815.21
2017-02-0813:001824.961824.991820.471820.47
2017-02-0812:301824.491825.601824.431824.87
2017-02-0812:00
2017-02-0811:301825.451825.731825.451825.73
2017-02-0811:001825.561826.271824.811825.76
2017-02-0810:301824.871826.321824.871825.60
2017-02-0810:001826.341828.921825.091825.09
2017-02-0809:301822.301827.301822.091826.23
2017-02-0809:001826.291826.291820.771822.34
2017-02-0715:001825.211827.151825.211827.15
2017-02-0714:301824.781825.521824.011825.15
2017-02-0714:001824.991825.991824.561824.82
2017-02-0713:301824.791825.051822.951824.96
2017-02-0713:001823.021826.181822.881824.68
2017-02-0712:301823.061823.851822.131822.96
2017-02-0712:00
2017-02-0711:301823.251823.531823.251823.53
2017-02-0711:001824.201824.201822.641823.22
2017-02-0710:301823.191824.701822.611824.10
2017-02-0710:001823.241823.391821.961823.11
2017-02-0709:301824.161824.401822.321823.13
2017-02-0709:001826.141826.821823.011823.85
2017-02-0615:001828.131828.481828.131828.48
2017-02-0614:301832.131832.561827.721827.80
2017-02-0614:001827.941832.271827.761832.10
2017-02-0613:301826.781828.781826.561827.83
2017-02-0613:001826.421827.761825.931827.05
2017-02-0612:301822.421826.791821.751826.46
2017-02-0612:00
2017-02-0611:301821.371821.681821.371821.68
2017-02-0611:001821.891824.451821.101821.22
2017-02-0610:301824.261824.491821.741821.96
2017-02-0610:001825.321825.721824.191824.26
2017-02-0609:301824.231827.341824.211825.44
2017-02-0609:001824.511826.861822.551824.47
2017-02-0315:001826.051827.471826.051827.47
2017-02-0314:301826.081827.241824.481825.51
2017-02-0314:001827.871828.651826.191826.28
2017-02-0313:301831.051831.051826.651827.87
2017-02-0313:001830.551831.691829.621831.02
2017-02-0312:301814.681832.041814.221830.38
2017-02-0312:00
2017-02-0311:301816.021816.321816.021816.32
2017-02-0311:001822.691822.751816.231816.51
2017-02-0310:301826.741826.811821.241822.85
2017-02-0310:001834.521835.851826.861826.86
2017-02-0309:301833.641834.901833.321834.42
2017-02-0309:001825.741834.731823.781833.65
2017-02-0215:001824.981826.711824.981826.71
2017-02-0214:301826.111827.601823.941824.89
2017-02-0214:001827.811828.781825.111826.20
2017-02-0213:301828.451828.841826.791827.79
2017-02-0213:001829.471830.421828.351828.71
2017-02-0212:301828.511832.311828.441829.64
2017-02-0212:00
2017-02-0211:301827.191828.611827.191828.61
2017-02-0211:001826.211827.561824.161827.27
2017-02-0210:301829.821830.941825.341826.31
2017-02-0210:001832.821833.271828.901829.53
2017-02-0209:301831.881833.361831.051832.75
2017-02-0209:001835.111835.111829.651832.02
2017-02-0115:001838.281838.801838.281838.80
2017-02-0114:301840.741840.741836.141838.41
2017-02-0114:001843.681844.171840.851840.91
2017-02-0113:301842.011844.561841.381843.68
2017-02-0113:001842.061842.561840.841841.83
2017-02-0112:301839.621842.021838.181842.02
2017-02-0112:00
2017-02-0111:301837.861837.861837.141837.14
2017-02-0111:001839.131839.811837.281837.85
2017-02-0110:301840.911841.081838.941839.14
2017-02-0110:001838.401840.851838.401840.85
2017-02-0109:301837.211838.701836.241838.21
2017-02-0109:001843.001843.001835.011837.47
2017-01-3115:001842.981843.401842.981843.40
2017-01-3114:301845.561845.821841.651842.60
2017-01-3114:001848.311849.201845.811845.81
2017-01-3113:301848.091848.921847.651848.36
2017-01-3113:001847.081848.501846.701848.18
2017-01-3112:301849.241849.241846.581847.19
2017-01-3112:00
2017-01-3111:301848.771849.081848.771849.08
2017-01-3111:001847.821849.191847.791848.87
2017-01-3110:301848.481848.481847.591847.84
2017-01-3110:001849.151849.731848.221848.48
2017-01-3109:301847.631850.191847.531849.06
2017-01-3109:001844.261850.111843.571847.19
2017-01-3015:001850.401850.401849.911849.91
2017-01-3014:301848.361851.901847.461851.48
2017-01-3014:001844.831848.571844.831847.99
2017-01-3013:301844.711845.811844.331844.80
2017-01-3013:001843.581845.581843.581844.63
2017-01-3012:301840.201844.161839.981843.58
2017-01-3012:00
2017-01-3011:301839.001840.851839.001840.85
2017-01-3011:001835.591838.521835.561838.52
2017-01-3010:301836.921836.921834.781835.64
2017-01-3010:001836.411837.321836.181836.83
2017-01-3009:301835.471836.731834.771836.47
2017-01-3009:001838.321839.561835.091835.47
2017-01-2715:001845.011845.751845.011845.75
2017-01-2714:301839.231844.781838.841844.78
2017-01-2714:001838.821839.601837.711839.34
2017-01-2713:301839.051840.051838.771838.84
2017-01-2713:001840.151840.451838.951839.21
2017-01-2712:301839.861841.131838.931840.13
2017-01-2712:00
2017-01-2711:301839.881840.001839.881840.00
2017-01-2711:001840.841841.561839.241839.80
2017-01-2710:301840.701841.341840.321840.97
2017-01-2710:001838.991841.081838.461840.67
2017-01-2709:301839.081839.291838.221838.98
2017-01-2709:001838.761840.601838.381839.09
2017-01-2615:001842.181843.271842.181843.27
2017-01-2614:301841.571842.501840.611842.15
2017-01-2614:001839.931842.031839.931841.53
2017-01-2613:301841.921843.221839.731840.15
2017-01-2613:001840.701842.351840.551841.89
2017-01-2612:301840.131841.581839.571840.68
2017-01-2612:00
2017-01-2611:301838.171838.441838.171838.44
2017-01-2611:001837.571838.991837.311838.06
2017-01-2610:301836.881838.111836.811837.60
2017-01-2610:001837.321837.471835.901836.91
2017-01-2609:301833.071838.011833.071837.38
2017-01-2609:001837.541837.541832.461832.96
2017-01-2515:001837.941838.881837.941838.88
2017-01-2514:301834.891836.741834.731836.49
2017-01-2514:001834.021835.061833.231834.85
2017-01-2513:301837.091837.091834.091834.13
2017-01-2513:001838.141838.141835.751837.01
2017-01-2512:301835.811838.171835.811838.12
2017-01-2512:00
2017-01-2511:301835.991836.841835.991836.84
2017-01-2511:001836.271836.561834.861836.09
2017-01-2510:301837.501837.851836.121836.26
2017-01-2510:001835.801837.551835.381837.54
2017-01-2509:301833.751835.761833.751835.64
2017-01-2509:001838.511838.511833.451833.84
2017-01-2415:001837.031837.031835.881835.88
2017-01-2414:301838.801839.671836.641837.15
2017-01-2414:001840.101840.461835.981838.77
2017-01-2413:301841.681843.621840.211840.21
2017-01-2413:001840.321841.721839.591841.65
2017-01-2412:301838.051841.791838.051840.30
2017-01-2412:00
2017-01-2411:301838.451838.451837.781837.78
2017-01-2411:001837.491840.011837.491838.69
2017-01-2410:301834.821837.551833.901837.43
2017-01-2410:001833.111834.951832.921834.76
2017-01-2409:301831.781833.811831.471832.92
2017-01-2409:001836.831837.011830.311831.69
2017-01-2315:001833.651838.261833.651838.26
2017-01-2314:301831.541834.641831.541833.70
2017-01-2314:001833.221833.221831.011831.51
2017-01-2313:301835.611836.291831.721833.12
2017-01-2313:001834.241836.081833.861835.65
2017-01-2312:301833.551834.381832.801834.29
2017-01-2312:00
2017-01-2311:301832.441832.441831.861831.86
2017-01-2311:001829.861833.081829.861832.80
2017-01-2310:301828.361831.121828.361829.92
2017-01-2310:001829.871829.871827.801828.43
2017-01-2309:301829.331829.981826.811829.91
2017-01-2309:001834.171834.321825.321829.16

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