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 
2017-10-2315:001640.511641.121640.511641.12
2017-10-2314:301637.241642.531637.241640.41
2017-10-2314:001635.251637.701634.751637.36
2017-10-2313:301635.521635.521634.281635.31
2017-10-2313:001635.701636.031635.261635.58
2017-10-2312:301637.871637.871635.581635.84
2017-10-2312:00
2017-10-2311:301638.121638.321638.121638.32
2017-10-2311:001639.271639.291637.781637.92
2017-10-2310:301639.101639.631638.481639.14
2017-10-2310:001639.651640.091639.021639.07
2017-10-2309:301641.011641.031639.301639.36
2017-10-2309:001647.221647.221640.641641.01
2017-10-2015:001647.681647.681646.051646.05
2017-10-2014:301650.541650.921647.211648.85
2017-10-2014:001651.091651.361649.391650.60
2017-10-2013:301648.101650.981647.331650.98
2017-10-2013:001646.511648.441645.991648.18
2017-10-2012:301642.001648.361641.581646.54
2017-10-2012:00
2017-10-2011:301641.411641.711641.411641.71
2017-10-2011:001638.081641.611637.741641.59
2017-10-2010:301641.421641.421638.011638.03
2017-10-2010:001642.241643.841641.411641.41
2017-10-2009:301644.841644.841642.161642.26
2017-10-2009:001647.091647.511641.761644.51
2017-10-1915:001650.111650.841650.111650.84
2017-10-1914:301646.041649.361644.891649.05
2017-10-1914:001648.021648.721645.951645.95
2017-10-1913:301651.181651.181648.931649.39
2017-10-1913:001650.291653.221650.031650.94
2017-10-1912:301649.701650.211648.801650.11
2017-10-1912:00
2017-10-1911:301650.271651.351650.271651.35
2017-10-1911:001647.251649.401647.251649.13
2017-10-1910:301646.201647.991646.201647.39
2017-10-1910:001646.131646.201644.241646.20
2017-10-1909:301639.871646.941639.811646.13
2017-10-1909:001638.631639.961636.261639.81
2017-10-1815:001638.241638.271638.241638.27
2017-10-1814:301634.701637.801634.271637.69
2017-10-1814:001629.391635.001629.101634.51
2017-10-1813:301625.931629.751625.201629.33
2017-10-1813:001626.991627.371625.911625.91
2017-10-1812:301628.821629.051625.961626.99
2017-10-1812:00
2017-10-1811:301628.491628.491628.271628.27
2017-10-1811:001630.741630.931628.581628.63
2017-10-1810:301629.631630.851629.351630.70
2017-10-1810:001630.491630.801629.541629.67
2017-10-1809:301631.151631.271629.911630.47
2017-10-1809:001630.611631.471628.921631.24
2017-10-1715:001634.691636.341634.691636.34
2017-10-1714:301630.331633.481630.041633.48
2017-10-1714:001630.061630.431629.061629.74
2017-10-1713:301629.101630.581628.751630.13
2017-10-1713:001628.331629.541628.301628.77
2017-10-1712:301629.871629.871627.851628.32
2017-10-1712:00
2017-10-1711:301629.831629.991629.831629.99
2017-10-1711:001630.721631.231629.761630.12
2017-10-1710:301628.771631.161628.771630.83
2017-10-1710:001630.121630.951628.181628.97
2017-10-1709:301627.601631.281627.111630.65
2017-10-1709:001630.271630.271625.921627.61
2017-10-1615:001632.631632.631632.401632.40
2017-10-1614:301630.721631.671629.891631.67
2017-10-1614:001631.751633.361630.831630.83
2017-10-1613:301630.141631.941630.051631.68
2017-10-1613:001630.561630.741629.771630.14
2017-10-1612:301625.301630.831624.891630.52
2017-10-1612:00
2017-10-1611:301624.051624.051624.041624.04
2017-10-1611:001623.001624.221622.961624.12
2017-10-1610:301625.021625.021622.831623.03
2017-10-1610:001624.211625.301622.671625.02
2017-10-1609:301625.331626.191624.231624.23
2017-10-1609:001627.841628.201624.551625.34
2017-10-1315:001626.461626.461625.911625.91
2017-10-1314:301620.961625.061620.921624.81
2017-10-1314:001624.531624.671621.121621.12
2017-10-1313:301620.471626.641620.391624.27
2017-10-1313:001621.911622.121619.081620.24
2017-10-1312:301624.831624.831621.801621.80
2017-10-1312:00
2017-10-1311:301626.761626.921626.761626.92
2017-10-1311:001627.381627.511626.261626.58
2017-10-1310:301627.651628.371627.171627.33
2017-10-1310:001630.011630.221626.651627.57
2017-10-1309:301627.001630.831627.001630.05
2017-10-1309:001630.141631.291626.521626.77
2017-10-1215:001632.821632.821631.861631.86
2017-10-1214:301632.091633.521631.301632.72
2017-10-1214:001632.411632.621631.301632.26
2017-10-1213:301633.331633.431632.301632.64
2017-10-1213:001635.311635.681633.181633.85
2017-10-1212:301636.171636.171634.201635.37
2017-10-1212:00
2017-10-1211:301637.131637.691637.131637.69
2017-10-1211:001637.951638.411636.711637.42
2017-10-1210:301637.981639.011637.581638.22
2017-10-1210:001637.411639.031637.321638.00
2017-10-1209:301638.301638.461637.161637.35
2017-10-1209:001636.521641.341635.511638.33
2017-10-1115:001639.141639.141637.931637.93
2017-10-1114:301637.691640.261637.691639.20
2017-10-1114:001639.301640.121637.441637.71
2017-10-1113:301637.551639.311636.601639.31
2017-10-1113:001637.931638.931637.391637.40
2017-10-1112:301639.251639.611637.721637.96
2017-10-1112:00
2017-10-1111:301639.651639.651639.601639.60
2017-10-1111:001639.621640.111638.551639.54
2017-10-1110:301640.131641.341639.511639.58
2017-10-1110:001640.411641.181639.811640.04
2017-10-1109:301642.141642.141639.541640.45
2017-10-1109:001639.331644.301639.051642.37
2017-10-1015:001640.201640.201638.491638.49
2017-10-1014:301643.621643.931639.851640.46
2017-10-1014:001642.931644.211642.891643.66
2017-10-1013:301640.011643.181640.011642.97
2017-10-1013:001639.461640.941639.461639.99
2017-10-1012:301641.521641.591639.231639.48
2017-10-1012:00
2017-10-1011:301641.861641.861641.501641.50
2017-10-1011:001641.331642.241641.301642.06
2017-10-1010:301644.381644.921641.331641.34
2017-10-1010:001645.171645.851644.141644.36
2017-10-1009:301646.861646.861644.821645.24
2017-10-1009:001646.881648.701645.181646.93
2017-10-0615:001646.921646.921645.931645.93
2017-10-0614:301650.501650.961644.181646.94
2017-10-0614:001649.901650.711649.341650.42
2017-10-0613:301650.591651.151649.371649.86
2017-10-0613:001651.601651.911649.951650.32
2017-10-0612:301652.681652.861651.331651.59
2017-10-0612:00
2017-10-0611:301653.271653.271652.941652.94
2017-10-0611:001652.611653.491651.211652.79
2017-10-0610:301652.991653.481652.161652.53
2017-10-0610:001652.501653.081651.671652.99
2017-10-0609:301652.741653.811652.081652.46
2017-10-0609:001653.131653.491650.851652.43
2017-10-0515:001654.051654.051652.901652.90
2017-10-0514:301654.871655.611653.451654.61
2017-10-0514:001654.991655.201653.951654.89
2017-10-0513:301654.541655.561654.251654.93
2017-10-0513:001653.371654.931653.351654.83
2017-10-0512:301653.711654.511653.171653.56
2017-10-0512:00
2017-10-0511:301654.161654.161653.841653.84
2017-10-0511:001654.071654.271652.691653.77
2017-10-0510:301654.531654.781653.071654.08
2017-10-0510:001651.681654.621651.681654.44
2017-10-0509:301652.341653.131651.411651.70
2017-10-0509:001649.681652.751649.061652.33
2017-10-0415:001648.911648.911648.641648.64
2017-10-0414:301649.681649.681647.461647.98
2017-10-0414:001649.341650.151647.591649.57
2017-10-0413:301649.701651.351649.121649.35
2017-10-0413:001652.651652.721649.961650.00
2017-10-0412:301654.961655.101652.451652.69
2017-10-0412:00
2017-10-0411:301655.611657.071655.611657.07
2017-10-0411:001654.231655.311654.061655.31
2017-10-0410:301653.871655.041653.771654.32
2017-10-0410:001652.551654.421652.221653.88
2017-10-0409:301652.501654.191651.961652.49
2017-10-0409:001657.421658.541652.281652.76
2017-10-0315:001657.381657.381656.831656.83
2017-10-0314:301654.931658.271654.931657.48
2017-10-0314:001656.571656.581654.541654.80
2017-10-0313:301657.031657.371656.211656.53
2017-10-0313:001656.601657.591656.431657.05
2017-10-0312:301656.601657.701655.861656.52
2017-10-0312:00
2017-10-0311:301657.541657.541657.461657.46
2017-10-0311:001658.731658.811657.801657.89
2017-10-0310:301657.281658.831657.001658.80
2017-10-0310:001655.811659.261655.661657.17
2017-10-0309:301655.451656.041654.021655.81
2017-10-0309:001654.711656.621654.291655.43
2017-10-0215:001655.601656.351655.601656.35
2017-10-0214:301656.791656.851654.991654.99
2017-10-0214:001653.511656.721653.371656.63
2017-10-0213:301650.781653.471650.261653.47
2017-10-0213:001651.951651.951650.301650.77
2017-10-0212:301647.271652.101647.271652.05
2017-10-0212:00
2017-10-0211:301645.521645.521644.901644.90
2017-10-0211:001647.711647.711645.041645.50
2017-10-0210:301649.731649.731647.641647.67
2017-10-0210:001650.251650.571649.031649.97
2017-10-0209:301651.321653.501650.151650.19
2017-10-0209:001652.651653.601650.151651.05
2017-09-2915:001652.951653.721652.951653.72
2017-09-2914:301652.321654.291651.581652.17
2017-09-2914:001650.851652.661650.771652.39
2017-09-2913:301651.641651.751650.311650.79
2017-09-2913:001651.741652.211651.401651.68
2017-09-2912:301652.981653.441651.061651.67
2017-09-2912:00
2017-09-2911:301652.061652.311652.061652.31
2017-09-2911:001651.341652.661651.261652.18
2017-09-2910:301648.221651.851647.551651.29
2017-09-2910:001649.331650.631647.551648.22
2017-09-2909:301650.811651.011648.581649.32
2017-09-2909:001649.251651.151647.851650.88
2017-09-2815:001648.131648.921648.131648.92
2017-09-2814:301645.521648.771644.221647.33
2017-09-2814:001645.401645.801644.101645.54
2017-09-2813:301646.011646.251645.011645.44
2017-09-2813:001645.881646.431644.731645.96
2017-09-2812:301643.271646.811642.601645.94
2017-09-2812:00
2017-09-2811:301644.211644.261644.211644.26
2017-09-2811:001645.731646.211644.241644.28
2017-09-2810:301644.591645.861644.451645.65
2017-09-2810:001644.021645.321643.931644.65
2017-09-2809:301643.341644.301641.921644.07
2017-09-2809:001646.871649.851642.731643.22
2017-09-2715:001651.631652.491651.631652.49
2017-09-2714:301652.821652.991647.281651.31
2017-09-2714:001652.761652.811651.561652.79
2017-09-2713:301653.281653.291652.241652.73
2017-09-2713:001650.751653.821650.751653.31
2017-09-2712:301651.701652.751650.061650.81
2017-09-2712:00
2017-09-2711:301652.761653.001652.761653.00
2017-09-2711:001655.111655.301652.171652.85
2017-09-2710:301655.991656.561655.161655.16
2017-09-2710:001654.861656.421654.841656.05
2017-09-2709:301655.541655.541653.431654.82
2017-09-2709:001651.181656.151650.681655.55
2017-09-2615:001657.731658.831657.731658.83
2017-09-2614:301656.631657.541656.001656.92
2017-09-2614:001654.391657.401654.031656.53
2017-09-2613:301652.551654.371652.491654.35
2017-09-2613:001654.371654.461652.511652.55
2017-09-2612:301653.271654.631651.201654.40
2017-09-2612:00
2017-09-2611:301654.861654.861654.861654.86
2017-09-2611:001653.731655.211653.701655.00
2017-09-2610:301653.871655.891652.661653.63
2017-09-2610:001654.071655.751653.391654.03
2017-09-2609:301656.711658.361653.841654.25
2017-09-2609:001653.551657.141651.561656.66
2017-09-2515:001662.091662.091660.451660.45
2017-09-2514:301661.761663.521661.451663.28
2017-09-2514:001659.101661.831659.081661.83
2017-09-2513:301660.981661.261658.821658.87
2017-09-2513:001663.131663.131660.451660.96
2017-09-2512:301659.591663.131659.271663.13
2017-09-2512:00
2017-09-2511:301657.791658.181657.791658.18
2017-09-2511:001658.181658.661657.641657.73
2017-09-2510:301657.181658.251657.101658.17
2017-09-2510:001656.061657.551656.061657.21
2017-09-2509:301658.221658.241655.991656.06
2017-09-2509:001656.371659.301656.121658.23
2017-09-2215:001658.111658.541658.111658.54
2017-09-2214:301659.231659.231656.961658.00
2017-09-2214:001659.481660.121658.651659.21
2017-09-2213:301658.651660.381658.651659.48
2017-09-2213:001660.481660.481657.641658.64
2017-09-2212:301662.251663.091659.871660.46
2017-09-2212:00
2017-09-2211:301664.391664.391663.831663.83
2017-09-2211:001664.391664.891663.551664.07
2017-09-2210:301664.581666.051664.301664.30
2017-09-2210:001665.411665.811664.471664.58
2017-09-2209:301666.391667.761665.271665.46
2017-09-2209:001664.771666.401664.401666.40
2017-09-2115:001664.581664.581663.331663.33
2017-09-2114:301667.451667.811664.901664.90
2017-09-2114:001668.201668.681667.051667.76
2017-09-2113:301665.471668.281665.351668.21
2017-09-2113:001668.391669.021665.311665.42
2017-09-2112:301671.171671.171668.361668.43
2017-09-2112:00
2017-09-2111:301672.061672.061671.631671.63
2017-09-2111:001672.121672.171670.311671.92
2017-09-2110:301671.461672.391671.201672.12
2017-09-2110:001672.151672.241671.151671.46
2017-09-2109:301673.031673.591671.611672.05
2017-09-2109:001672.201676.051671.131672.97
2017-09-2015:001675.591675.591674.881674.88
2017-09-2014:301675.651677.981675.291675.29
2017-09-2014:001676.661677.081674.941675.62
2017-09-2013:301674.361676.631673.321676.63
2017-09-2013:001674.811675.281674.231674.38
2017-09-2012:301674.251675.771673.991674.95
2017-09-2012:00
2017-09-2011:301674.741674.811674.741674.81
2017-09-2011:001674.761675.511673.881674.90
2017-09-2010:301673.421675.061673.211674.75
2017-09-2010:001672.661675.311672.661673.47
2017-09-2009:301672.471673.121671.431672.66
2017-09-2009:001671.851677.381671.851672.13
2017-09-1915:001671.731671.731671.491671.49
2017-09-1914:301669.381672.301667.391672.30
2017-09-1914:001668.571669.771668.261669.41
2017-09-1913:301670.561670.891668.671668.67
2017-09-1913:001668.831671.771668.501670.65
2017-09-1912:301670.101670.501667.811668.81
2017-09-1912:00
2017-09-1911:301671.021671.021670.941670.94
2017-09-1911:001670.501671.571670.191671.44
2017-09-1910:301669.981670.521668.421670.52
2017-09-1910:001670.541672.491670.041670.09
2017-09-1909:301671.211671.751670.261670.53
2017-09-1909:001674.071674.071668.271671.24
2017-09-1515:001672.151672.151671.441671.44
2017-09-1514:301669.571671.631669.221671.32
2017-09-1514:001670.241671.081669.271669.43
2017-09-1513:301670.581670.711669.681670.27
2017-09-1513:001670.951672.181670.271670.62
2017-09-1512:301674.001674.211669.521670.91
2017-09-1512:00
2017-09-1511:301673.081673.081672.541672.54
2017-09-1511:001674.731674.821672.951673.42
2017-09-1510:301676.901676.901674.271674.77
2017-09-1510:001673.071676.981672.721676.93
2017-09-1509:301670.851673.061670.851673.06
2017-09-1509:001671.881672.931668.921670.85

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