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 
2017-01-1815:001826.371826.371825.051825.05
2017-01-1814:301826.191827.671825.701826.92
2017-01-1814:001821.991826.661821.711826.10
2017-01-1813:301822.171824.411822.171822.22
2017-01-1813:001821.871822.731820.991821.94
2017-01-1812:301820.621821.961819.431821.81
2017-01-1812:00
2017-01-1811:301821.831821.831821.821821.82
2017-01-1811:001821.511822.681820.891822.28
2017-01-1810:301821.471824.171821.071821.51
2017-01-1810:001822.261822.481819.351821.49
2017-01-1809:301825.261825.671821.961822.20
2017-01-1809:001819.381827.311819.341825.27
2017-01-1715:001818.981819.401818.981819.40
2017-01-1714:301821.211821.371817.291819.03
2017-01-1714:001822.311822.551820.691821.44
2017-01-1713:301823.911823.951821.071821.91
2017-01-1713:001822.571824.171822.121823.88
2017-01-1712:301826.041826.041821.431822.43
2017-01-1712:00
2017-01-1711:301827.831827.831827.571827.57
2017-01-1711:001827.541827.921826.451827.80
2017-01-1710:301827.741828.721827.011827.60
2017-01-1710:001829.281829.851827.441827.78
2017-01-1709:301830.221830.261827.231829.12
2017-01-1709:001830.261831.591829.411830.43
2017-01-1615:001830.541831.081830.541831.08
2017-01-1614:301828.381833.511828.381830.67
2017-01-1614:001826.261829.481826.261828.37
2017-01-1613:301826.821826.821825.281826.27
2017-01-1613:001828.241828.241826.141826.85
2017-01-1612:301828.121829.301826.411828.28
2017-01-1612:00
2017-01-1611:301827.691827.691826.751826.75
2017-01-1611:001830.131830.211827.281827.28
2017-01-1610:301831.791832.011829.491830.07
2017-01-1610:001833.881834.021831.211831.90
2017-01-1609:301834.931834.941833.371833.89
2017-01-1609:001837.961837.971834.131834.96
2017-01-1315:001836.561838.051836.561838.05
2017-01-1314:301828.511836.701827.951835.13
2017-01-1314:001828.831829.341825.621828.66
2017-01-1313:301830.151831.201829.091829.27
2017-01-1313:001830.671831.391829.411830.24
2017-01-1312:301831.661831.661827.761830.68
2017-01-1312:00
2017-01-1311:301828.631828.631828.411828.41
2017-01-1311:001832.631832.811827.761828.00
2017-01-1310:301832.991834.461832.391832.68
2017-01-1310:001832.151833.591831.881832.81
2017-01-1309:301828.881833.781828.881832.12
2017-01-1309:001829.901829.901827.101828.79
2017-01-1215:001836.271836.271834.871834.87
2017-01-1214:301832.681837.031831.351835.52
2017-01-1214:001831.101832.711829.871832.41
2017-01-1213:301830.161832.001829.641831.06
2017-01-1213:001830.321830.491827.771830.38
2017-01-1212:301836.041836.391827.421830.47
2017-01-1212:00
2017-01-1211:301834.081834.081833.801833.80
2017-01-1211:001836.491836.601831.661833.97
2017-01-1210:301836.341837.861836.031836.53
2017-01-1210:001839.601840.831836.261836.26
2017-01-1209:301841.211844.471838.861839.45
2017-01-1209:001845.431846.531840.201841.25
2017-01-1115:001849.041849.041847.811847.81
2017-01-1114:301851.681851.681848.691849.03
2017-01-1114:001848.251852.931848.251851.74
2017-01-1113:301850.911851.901848.471848.47
2017-01-1113:001849.831850.451846.931850.45
2017-01-1112:301852.291852.441847.731849.99
2017-01-1112:00
2017-01-1111:301853.161853.161852.551852.55
2017-01-1111:001851.391854.331851.391852.71
2017-01-1110:301844.541851.481844.541851.48
2017-01-1110:001844.101845.021842.151844.61
2017-01-1109:301836.881844.571836.881843.70
2017-01-1109:001838.811838.811835.641836.90
2017-01-1015:001842.461842.811842.461842.81
2017-01-1014:301850.321852.511837.111843.09
2017-01-1014:001856.191856.191849.391850.13
2017-01-1013:301854.381856.551853.631856.18
2017-01-1013:001855.141856.991854.681854.68
2017-01-1012:301857.901857.931851.841854.75
2017-01-1012:00
2017-01-1011:301857.361857.361856.931856.93
2017-01-1011:001856.641858.931856.371857.41
2017-01-1010:301856.671857.091855.951856.61
2017-01-1010:001856.531857.521854.681856.96
2017-01-1009:301856.151857.771855.641856.49
2017-01-1009:001861.061861.901854.261855.91
2017-01-0615:001862.811863.141862.811863.14
2017-01-0614:301865.891867.011861.191863.15
2017-01-0614:001866.781868.351861.431866.11
2017-01-0613:301865.491867.301864.841867.28
2017-01-0613:001866.321867.081865.121865.81
2017-01-0612:301867.191868.861865.771866.40
2017-01-0612:00
2017-01-0611:301867.141867.141866.701866.70
2017-01-0611:001866.161867.391865.781866.32
2017-01-0610:301864.161866.131863.841865.78
2017-01-0610:001863.191864.451862.681864.12
2017-01-0609:301860.281863.361860.001863.13
2017-01-0609:001858.151860.621855.491860.16
2017-01-0515:001862.901863.911862.901863.91
2017-01-0514:301860.811863.431860.561863.35
2017-01-0514:001864.701866.421859.301860.75
2017-01-0513:301864.841866.321863.831864.66
2017-01-0513:001861.991865.131861.641864.87
2017-01-0512:301866.241866.241860.371862.03
2017-01-0512:00
2017-01-0511:301865.931866.571865.931866.57
2017-01-0511:001866.371868.701864.951865.84
2017-01-0510:301863.331866.951862.981866.47
2017-01-0510:001859.291864.181858.931863.40
2017-01-0509:301854.411859.611854.411859.34
2017-01-0509:001856.681856.761853.641854.64
2017-01-0415:001852.431853.571852.431853.57
2017-01-0414:301847.251851.111845.741851.11
2017-01-0414:001843.871848.081843.351847.13
2017-01-0413:301845.481846.291843.531843.92
2017-01-0413:001846.431847.781842.751845.39
2017-01-0412:301849.781850.811846.191846.19
2017-01-0412:00
2017-01-0411:301847.951848.971847.951848.97
2017-01-0411:001843.481848.321843.481847.71
2017-01-0410:301845.211845.211841.111843.15
2017-01-0410:001845.461846.931843.821845.47
2017-01-0409:301842.821848.071841.161845.51
2017-01-0409:001850.741851.121838.051842.79
2016-12-3015:001855.451855.831855.451855.83
2016-12-3014:301861.221862.311851.701854.54
2016-12-3014:001862.571864.811859.731861.24
2016-12-3013:301859.821863.021859.191862.66
2016-12-3013:001863.751863.751858.561859.85
2016-12-3012:301861.941868.481861.941864.17
2016-12-3012:00
2016-12-3011:301857.221857.301857.221857.30
2016-12-3011:001853.881857.831851.701857.47
2016-12-3010:301842.351853.571842.351853.57
2016-12-3010:001844.891847.651839.971842.26
2016-12-3009:301849.351849.821844.941844.94
2016-12-3009:001843.091850.401843.091849.62
2016-12-2915:001836.801838.061836.801838.06
2016-12-2914:301836.591839.181835.311836.15
2016-12-2914:001835.171838.441835.171836.57
2016-12-2913:301837.741838.751834.721834.97
2016-12-2913:001840.301840.551837.671837.67
2016-12-2912:301836.131841.811836.131840.23
2016-12-2912:00
2016-12-2911:301834.611836.081834.611836.08
2016-12-2911:001835.961836.331834.561834.92
2016-12-2910:301834.611836.561834.141835.97
2016-12-2910:001832.441835.621832.441834.62
2016-12-2909:301836.301836.821832.381832.38
2016-12-2909:001834.731837.471834.711836.37
2016-12-2815:001834.241834.241834.181834.18
2016-12-2814:301832.941833.761829.981833.76
2016-12-2814:001840.801840.801833.191833.19
2016-12-2813:301835.481841.181835.481841.04
2016-12-2813:001831.121835.861831.051835.41
2016-12-2812:301822.521831.031822.001831.02
2016-12-2812:00
2016-12-2811:301821.911821.991821.911821.99
2016-12-2811:001822.781822.781821.521822.20
2016-12-2810:301824.191824.241822.531822.85
2016-12-2810:001823.001824.641822.251824.03
2016-12-2809:301825.501825.911822.521823.05
2016-12-2809:001817.571826.061817.321825.29
2016-12-2715:001826.911828.751826.911828.75
2016-12-2714:301820.621827.101819.341827.10
2016-12-2714:001822.111822.111819.091820.68
2016-12-2713:301820.401822.271819.801822.11
2016-12-2713:001821.981822.761820.341820.43
2016-12-2712:301823.001824.211820.161821.94
2016-12-2712:00
2016-12-2711:301822.521822.521822.141822.14
2016-12-2711:001820.211823.191819.931823.06
2016-12-2710:301815.621820.341815.621820.30
2016-12-2710:001810.771815.881810.141815.59
2016-12-2709:301811.571812.381810.151810.76
2016-12-2709:001817.491817.791810.811811.49
2016-12-2615:001823.711823.711823.111823.11
2016-12-2614:301826.331826.331823.711823.71
2016-12-2614:001825.911827.401824.431826.25
2016-12-2613:301825.621826.381824.671825.63
2016-12-2613:001823.111825.791823.111825.55
2016-12-2612:301814.801824.871814.611823.36
2016-12-2612:00
2016-12-2611:301812.691812.971812.691812.97
2016-12-2611:001812.311813.111811.301812.31
2016-12-2610:301808.171812.331807.921812.33
2016-12-2610:001809.351809.541806.641808.18
2016-12-2609:301802.101809.421801.861809.42
2016-12-2609:001806.291806.491801.771802.03
2016-12-2215:001807.781808.901807.781808.90
2016-12-2214:301806.191810.541805.911807.85
2016-12-2214:001803.541807.121803.541806.51
2016-12-2213:301803.721804.161802.721803.61
2016-12-2213:001803.861804.661802.081803.77
2016-12-2212:301803.101805.861802.861803.89
2016-12-2212:00
2016-12-2211:301803.231803.231803.081803.08
2016-12-2211:001804.191805.771802.311804.56
2016-12-2210:301804.311804.851803.671804.56
2016-12-2210:001804.891805.081803.801804.41
2016-12-2209:301804.981806.501803.221804.94
2016-12-2209:001802.961805.531802.961805.05
2016-12-2115:001805.831805.831804.951804.95
2016-12-2114:301803.301808.981803.301806.46
2016-12-2114:001804.041805.661803.231803.40
2016-12-2113:301807.831807.831803.121803.98
2016-12-2113:001808.011809.311806.761807.73
2016-12-2112:301805.441808.251803.711808.20
2016-12-2112:00
2016-12-2111:301805.761805.761805.681805.68
2016-12-2111:001805.401806.741805.251806.10
2016-12-2110:301804.931806.051804.321805.34
2016-12-2110:001809.251809.251802.751804.95
2016-12-2109:301809.161810.471807.331809.24
2016-12-2109:001813.531814.001808.781809.23
2016-12-2015:001814.891814.891814.281814.28
2016-12-2014:301808.631817.771807.961815.44
2016-12-2014:001805.031808.891805.031808.60
2016-12-2013:301803.231805.511803.231805.07
2016-12-2013:001808.141808.401802.861803.17
2016-12-2012:301801.681808.771801.421808.14
2016-12-2012:00
2016-12-2011:301802.181802.181802.021802.02
2016-12-2011:001801.341801.921799.721801.82
2016-12-2010:301802.811804.551800.451801.39
2016-12-2010:001797.081802.851796.981802.59
2016-12-2009:301796.831797.711795.511797.15
2016-12-2009:001795.351799.891793.981796.84
2016-12-1915:001793.911793.911793.301793.30
2016-12-1914:301801.691801.721794.871795.38
2016-12-1914:001797.991802.221797.991801.68
2016-12-1913:301800.881801.091797.781798.05
2016-12-1913:001801.071801.381798.881800.97
2016-12-1912:301797.381801.161797.321800.94
2016-12-1912:00
2016-12-1911:301795.601795.851795.601795.85
2016-12-1911:001793.041795.641792.811795.64
2016-12-1910:301796.531798.041793.001793.00
2016-12-1910:001797.031798.771796.521796.52
2016-12-1909:301796.281797.201795.021796.98
2016-12-1909:001793.841796.651793.841796.24
2016-12-1615:001793.011793.101793.011793.10
2016-12-1614:301788.591793.211788.251793.08
2016-12-1614:001783.821788.601782.921788.60
2016-12-1613:301785.741785.801783.191783.75
2016-12-1613:001783.411786.601782.731785.68
2016-12-1612:301787.001787.001783.251783.25
2016-12-1612:00
2016-12-1611:301788.041788.041787.561787.56
2016-12-1611:001790.621791.111787.901788.21
2016-12-1610:301791.571792.141790.721790.77
2016-12-1610:001791.121791.621790.811791.59
2016-12-1609:301789.041793.601789.041791.16
2016-12-1609:001789.151792.881787.711789.11
2016-12-1515:001787.481787.511787.481787.51
2016-12-1514:301788.411789.741787.041787.42
2016-12-1514:001791.381791.801788.341788.36
2016-12-1513:301790.701791.901790.051791.33
2016-12-1513:001790.781792.021789.451790.47
2016-12-1512:301788.161790.591787.911790.59
2016-12-1512:00
2016-12-1511:301785.771786.041785.771786.04
2016-12-1511:001790.411790.421784.831785.54
2016-12-1510:301790.821791.691790.391790.39
2016-12-1510:001791.511792.561790.701790.70
2016-12-1509:301790.711791.681789.151791.49
2016-12-1509:001790.411794.181789.901790.57
2016-12-1415:001792.111793.061792.111793.06
2016-12-1414:301790.041791.031788.041790.99
2016-12-1414:001785.991790.601785.991790.48
2016-12-1413:301788.961789.001785.601785.60
2016-12-1413:001788.411789.841788.241789.07
2016-12-1412:301791.721791.721785.531788.02
2016-12-1412:00
2016-12-1411:301792.821792.891792.821792.89
2016-12-1411:001793.901793.901791.651792.60
2016-12-1410:301792.161794.901791.821793.89
2016-12-1410:001792.061793.511791.241792.13
2016-12-1409:301792.511793.311790.971791.88
2016-12-1409:001792.811797.251792.731792.73
2016-12-1315:001788.121788.891788.121788.89
2016-12-1314:301789.761790.571786.901788.07
2016-12-1314:001788.211790.361787.361789.88
2016-12-1313:301789.291790.341788.091788.09
2016-12-1313:001791.431791.781789.291789.29
2016-12-1312:301792.281792.991791.201791.50
2016-12-1312:00
2016-12-1311:301793.641793.801793.641793.80
2016-12-1311:001793.131794.281792.461793.51
2016-12-1310:301791.371794.021791.241793.31
2016-12-1310:001785.731791.451785.611791.37
2016-12-1309:301788.031788.101785.621785.78
2016-12-1309:001787.531791.911787.421787.63
2016-12-1215:001790.401790.401790.141790.14
2016-12-1214:301794.391794.951788.291792.59
2016-12-1214:001799.061799.861794.111794.11
2016-12-1213:301798.721801.541798.631799.10
2016-12-1213:001798.861800.181798.631798.68
2016-12-1212:301803.091804.531797.321798.71
2016-12-1212:00
2016-12-1211:301801.061801.061801.001801.00
2016-12-1211:001799.821803.181799.821800.99
2016-12-1210:301800.671804.321799.381799.64
2016-12-1210:001802.851802.851799.201800.66
2016-12-1209:301796.091803.471796.091803.00
2016-12-1209:001793.811796.671792.891796.09
2016-12-0915:001790.591790.591790.151790.15
2016-12-0914:301794.291794.291788.151791.37
2016-12-0914:001795.091796.121793.591794.15
2016-12-0913:301794.791795.561793.821795.04
2016-12-0913:001796.451796.661794.281794.80
2016-12-0912:301796.681797.511795.131796.80
2016-12-0912:00
2016-12-0911:301798.301798.301798.041798.04
2016-12-0911:001799.201799.261797.321798.17
2016-12-0910:301797.481800.341797.111799.11
2016-12-0910:001797.991798.031795.461797.43
2016-12-0909:301797.611798.291794.351797.97
2016-12-0909:001793.901798.961783.621797.49

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