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 
2017-05-2515:001754.661754.661753.931753.93
2017-05-2514:301754.971755.761753.471754.98
2017-05-2514:001752.641755.101752.581755.05
2017-05-2513:301751.601753.221751.601752.62
2017-05-2513:001751.511751.751750.901751.63
2017-05-2512:301753.421753.461751.291751.59
2017-05-2512:00
2017-05-2511:301753.351753.521753.351753.52
2017-05-2511:001752.681754.561752.221753.70
2017-05-2510:301748.611752.561748.481752.56
2017-05-2510:001749.661750.361748.271748.63
2017-05-2509:301750.111750.801749.011749.66
2017-05-2509:001751.261752.091749.861750.13
2017-05-2415:001748.181748.181747.841747.84
2017-05-2414:301750.141750.511747.521748.35
2017-05-2414:001750.331750.451749.191750.14
2017-05-2413:301749.311750.691749.211750.28
2017-05-2413:001747.401749.551747.401749.22
2017-05-2412:301746.271747.781745.891747.20
2017-05-2412:00
2017-05-2411:301745.391745.391744.991744.99
2017-05-2411:001744.821746.481744.751745.67
2017-05-2410:301746.401746.401744.771744.84
2017-05-2410:001746.881747.191746.151746.42
2017-05-2409:301745.971747.291745.971747.15
2017-05-2409:001749.331749.651745.751745.97
2017-05-2315:001749.791750.841749.791750.84
2017-05-2314:301750.261750.541749.201750.27
2017-05-2314:001747.951750.301747.451750.30
2017-05-2313:301749.721750.161747.751748.02
2017-05-2313:001746.931749.931745.331749.36
2017-05-2312:301750.431750.431746.281746.86
2017-05-2312:00
2017-05-2311:301750.031750.251750.031750.25
2017-05-2311:001751.831751.831749.651750.10
2017-05-2310:301751.051751.821749.911751.77
2017-05-2310:001750.801751.871750.181751.08
2017-05-2309:301751.211751.461749.761750.76
2017-05-2309:001749.511751.501746.001751.28
2017-05-2215:001747.381748.551747.381748.55
2017-05-2214:301747.751749.031746.621747.89
2017-05-2214:001748.511748.881746.831747.79
2017-05-2213:301749.211750.541748.121748.51
2017-05-2213:001748.941750.441748.921749.30
2017-05-2212:301751.011751.011747.051748.82
2017-05-2212:00
2017-05-2211:301750.751750.751750.611750.61
2017-05-2211:001750.331751.271750.101750.95
2017-05-2210:301752.181752.251749.791750.24
2017-05-2210:001752.921754.301752.161752.23
2017-05-2209:301755.971756.711752.361752.94
2017-05-2209:001755.541756.141751.211755.71
2017-05-1915:001756.401757.361756.401757.36
2017-05-1914:301754.051754.871753.361754.80
2017-05-1914:001754.161754.441752.931754.11
2017-05-1913:301757.301757.351753.571754.02
2017-05-1913:001751.031757.311750.881757.25
2017-05-1912:301753.801753.801750.021750.90
2017-05-1912:00
2017-05-1911:301752.221752.221752.031752.03
2017-05-1911:001753.131753.161751.191752.73
2017-05-1910:301756.001756.001752.521753.09
2017-05-1910:001760.851760.931755.871755.95
2017-05-1909:301760.781760.891759.541760.89
2017-05-1909:001766.061766.191760.211760.75
2017-05-1815:001767.341768.911767.341768.91
2017-05-1814:301760.791767.641760.031766.87
2017-05-1814:001759.991761.771759.851760.60
2017-05-1813:301759.931761.091759.811759.97
2017-05-1813:001760.231760.701759.641760.16
2017-05-1812:301756.551760.241755.551760.19
2017-05-1812:00
2017-05-1811:301756.961757.381756.961757.38
2017-05-1811:001754.071757.161754.071756.97
2017-05-1810:301755.471755.471751.971754.08
2017-05-1810:001751.391755.631749.561755.47
2017-05-1809:301750.791752.861750.761751.49
2017-05-1809:001751.511751.511747.131750.81
2017-05-1715:001755.521755.521755.241755.24
2017-05-1714:301754.911756.131752.551756.13
2017-05-1714:001750.081754.881749.661754.77
2017-05-1713:301752.581752.581749.631749.96
2017-05-1713:001753.151753.661752.401752.63
2017-05-1712:301751.701753.261751.081753.05
2017-05-1712:00
2017-05-1711:301751.471751.591751.471751.59
2017-05-1711:001752.571752.611751.121751.52
2017-05-1710:301753.711754.271752.471752.53
2017-05-1710:001753.961754.411753.141753.73
2017-05-1709:301754.201755.831753.441753.87
2017-05-1709:001751.761755.161750.611754.28
2017-05-1615:001749.081749.081748.821748.82
2017-05-1614:301748.701750.011748.111749.03
2017-05-1614:001750.101750.141748.161748.52
2017-05-1613:301748.391750.041747.721749.86
2017-05-1613:001747.931749.401747.571748.42
2017-05-1612:301750.601752.091747.411747.65
2017-05-1612:00
2017-05-1611:301751.771752.181751.771752.18
2017-05-1611:001750.961753.081750.901752.35
2017-05-1610:301754.411754.491750.811751.02
2017-05-1610:001754.341756.291752.471754.46
2017-05-1609:301754.641756.331753.761754.29
2017-05-1609:001758.401759.001753.311754.64
2017-05-1515:001759.581759.581758.241758.24
2017-05-1514:301762.381763.171758.951761.78
2017-05-1514:001765.481765.481761.871762.52
2017-05-1513:301767.781767.781765.611765.72
2017-05-1513:001771.851772.281767.781767.78
2017-05-1512:301773.771775.571771.741771.87
2017-05-1512:00
2017-05-1511:301775.181775.181774.811774.81
2017-05-1511:001776.601776.641774.821775.59
2017-05-1510:301779.601779.601776.471776.68
2017-05-1510:001778.071780.411777.491779.56
2017-05-1509:301775.421777.951775.371777.95
2017-05-1509:001765.561777.151765.561775.44
2017-05-1215:001760.291760.291760.071760.07
2017-05-1214:301759.261761.961758.531761.96
2017-05-1214:001760.991760.991758.931759.40
2017-05-1213:301760.321761.291759.551760.91
2017-05-1213:001760.841760.841759.921760.30
2017-05-1212:301767.321767.321760.811761.07
2017-05-1212:00
2017-05-1211:301768.831768.831768.671768.67
2017-05-1211:001768.611772.021768.331768.80
2017-05-1210:301765.921768.891765.861768.65
2017-05-1210:001766.631766.631765.121765.83
2017-05-1209:301767.741767.821766.451766.65
2017-05-1209:001769.601770.451766.861767.90
2017-05-1115:001768.851768.851767.361767.36
2017-05-1114:301775.201775.201770.231770.23
2017-05-1114:001776.221777.711774.321775.10
2017-05-1113:301775.551777.001775.371776.10
2017-05-1113:001774.661776.001774.181775.44
2017-05-1112:301775.141775.331773.271774.59
2017-05-1112:00
2017-05-1111:301777.341777.341776.971776.97
2017-05-1111:001774.531777.541774.531777.22
2017-05-1110:301774.331775.431773.811774.50
2017-05-1110:001776.961777.931774.311774.31
2017-05-1109:301777.261777.261774.281776.97
2017-05-1109:001775.101778.631772.091777.22
2017-05-1015:001776.341776.341775.161775.16
2017-05-1014:301777.091777.941773.931777.71
2017-05-1014:001773.381781.241772.391776.94
2017-05-1013:301776.251776.251772.291773.33
2017-05-1013:001774.671776.661774.521776.31
2017-05-1012:301773.861776.001773.861774.79
2017-05-1012:00
2017-05-1011:301772.391772.391772.121772.12
2017-05-1011:001772.631773.111771.551772.08
2017-05-1010:301771.201773.241771.131772.51
2017-05-1010:001769.131771.901769.131771.23
2017-05-1009:301768.351770.071767.691769.11
2017-05-1009:001769.621769.901762.531768.37
2017-05-0915:001773.241773.241772.321772.32
2017-05-0914:301775.971777.271774.531774.92
2017-05-0914:001774.111777.191774.111775.91
2017-05-0913:301776.081776.351774.001774.14
2017-05-0913:001774.911776.851774.861775.99
2017-05-0912:301775.901776.871773.771774.85
2017-05-0912:00
2017-05-0911:301779.561779.561779.011779.01
2017-05-0911:001776.651779.971776.651779.54
2017-05-0910:301774.451776.611774.401776.61
2017-05-0910:001771.171774.451771.071774.45
2017-05-0909:301768.851771.491768.851771.48
2017-05-0909:001762.141769.071762.141768.85
2017-05-0815:001765.821765.821765.601765.60
2017-05-0814:301767.691767.691765.041765.45
2017-05-0814:001766.191768.201766.191767.76
2017-05-0813:301763.851766.561763.851766.23
2017-05-0813:001763.011764.001762.551763.80
2017-05-0812:301760.551763.021759.721763.02
2017-05-0812:00
2017-05-0811:301760.761760.761760.301760.30
2017-05-0811:001760.591761.321759.551760.74
2017-05-0810:301760.081761.241758.491760.55
2017-05-0810:001756.071760.681756.071760.23
2017-05-0809:301756.451756.721754.751756.15
2017-05-0809:001756.601759.111754.131756.56
2017-05-0215:001751.621751.691751.621751.69
2017-05-0214:301748.171751.801748.051751.75
2017-05-0214:001748.451749.611747.231747.89
2017-05-0213:301746.911748.581746.301748.54
2017-05-0213:001745.641747.561745.341746.97
2017-05-0212:301743.851745.691743.281745.66
2017-05-0212:00
2017-05-0211:301743.251743.391743.251743.39
2017-05-0211:001741.011743.351740.621743.27
2017-05-0210:301740.181741.001738.841741.00
2017-05-0210:001738.681740.131738.301740.13
2017-05-0209:301737.411739.081736.941738.70
2017-05-0209:001736.531739.471736.331737.28
2017-05-0115:001733.971733.971733.041733.04
2017-05-0114:301735.231735.441733.771734.82
2017-05-0114:001735.131736.091734.691735.21
2017-05-0113:301734.291735.431734.061735.15
2017-05-0113:001735.781735.871734.351734.35
2017-05-0112:301736.431736.441735.141735.81
2017-05-0112:00
2017-05-0111:301736.721736.721735.461735.46
2017-05-0111:001737.641737.741736.731737.09
2017-05-0110:301737.141738.531736.591737.69
2017-05-0110:001737.221738.901737.181737.23
2017-05-0109:301736.371737.291736.121737.26
2017-05-0109:001738.601738.791734.691736.33
2017-04-2815:001735.631735.631733.961733.96
2017-04-2814:301736.701737.431735.391735.78
2017-04-2814:001737.761738.191736.431736.75
2017-04-2813:301738.491738.991737.851737.85
2017-04-2813:001737.741739.741737.361738.47
2017-04-2812:301738.311738.661735.601737.77
2017-04-2812:00
2017-04-2811:301738.101738.101737.711737.71
2017-04-2811:001739.141739.231737.711738.04
2017-04-2810:301739.861740.371739.171739.20
2017-04-2810:001741.381741.381739.791739.89
2017-04-2809:301739.741741.511738.641741.32
2017-04-2809:001741.671741.981738.521739.81
2017-04-2715:001745.011745.511745.011745.51
2017-04-2714:301742.911745.541741.311745.47
2017-04-2714:001741.811743.331740.971742.84
2017-04-2713:301740.591741.871738.911741.72
2017-04-2713:001738.801740.711738.061740.71
2017-04-2712:301740.011740.631736.761739.18
2017-04-2712:00
2017-04-2711:301740.501740.501739.951739.95
2017-04-2711:001741.411742.121740.061740.44
2017-04-2710:301742.361744.871740.751741.40
2017-04-2710:001739.831742.701738.601742.32
2017-04-2709:301743.121743.121739.891739.90
2017-04-2709:001744.691746.951741.621743.19
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

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