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 
2017-06-2915:001712.771714.361712.771714.36
2017-06-2914:301708.041714.231707.771712.12
2017-06-2914:001708.231708.761706.401707.78
2017-06-2913:301713.351713.351708.111708.14
2017-06-2913:001709.871714.121709.641713.54
2017-06-2912:301709.481711.021708.681709.81
2017-06-2912:00
2017-06-2911:301711.551712.101711.551712.10
2017-06-2911:001707.311712.321707.201711.66
2017-06-2910:301704.761707.981704.761707.50
2017-06-2910:001705.251705.251704.241704.80
2017-06-2909:301707.201708.451705.221705.25
2017-06-2909:001705.061706.881701.501706.88
2017-06-2815:001704.571704.571703.831703.83
2017-06-2814:301705.721707.351704.601705.67
2017-06-2814:001708.211708.211705.091705.78
2017-06-2813:301709.501709.501707.851708.21
2017-06-2813:001709.611710.361708.841709.07
2017-06-2812:301709.161709.951707.111709.64
2017-06-2812:00
2017-06-2811:301711.371711.371710.921710.92
2017-06-2811:001712.611714.621711.171711.52
2017-06-2810:301711.471713.371711.021712.85
2017-06-2810:001710.711711.491710.061711.49
2017-06-2809:301709.231710.941707.431710.82
2017-06-2809:001713.711713.941708.531709.20
2017-06-2715:001721.851722.241721.851722.24
2017-06-2714:301721.071722.321720.171721.93
2017-06-2714:001717.781721.161717.781721.04
2017-06-2713:301718.291719.861717.481717.48
2017-06-2713:001716.891718.581716.791718.34
2017-06-2712:301718.021718.411716.791716.89
2017-06-2712:00
2017-06-2711:301717.071717.071717.031717.03
2017-06-2711:001718.411718.721716.411717.31
2017-06-2710:301718.601718.831717.281718.55
2017-06-2710:001717.001719.571716.971718.62
2017-06-2709:301717.911718.101716.721716.99
2017-06-2709:001721.301721.491717.651717.90
2017-06-2615:001720.331720.831720.331720.83
2017-06-2614:301721.891722.071719.011720.53
2017-06-2614:001722.461722.671721.501721.87
2017-06-2613:301722.211722.931722.111722.44
2017-06-2613:001719.291722.551719.161722.18
2017-06-2612:301719.671719.781718.911719.26
2017-06-2612:00
2017-06-2611:301718.191718.191718.081718.08
2017-06-2611:001719.471719.851717.941718.29
2017-06-2610:301721.011721.301719.131719.37
2017-06-2610:001721.311721.661720.071721.23
2017-06-2609:301724.971724.981721.301721.34
2017-06-2609:001725.001726.001723.961724.97
2017-06-2315:001724.081724.711724.081724.71
2017-06-2314:301725.521726.271722.061722.57
2017-06-2314:001724.131725.671724.031725.67
2017-06-2313:301724.211725.371723.901724.07
2017-06-2313:001725.041725.191724.041724.21
2017-06-2312:301723.211726.021722.881725.06
2017-06-2312:00
2017-06-2311:301723.141723.261723.141723.26
2017-06-2311:001724.271725.151723.081723.09
2017-06-2310:301724.401725.001723.891724.32
2017-06-2310:001725.121725.121723.901724.83
2017-06-2309:301727.141727.421724.231725.42
2017-06-2309:001724.361727.761722.881727.19
2017-06-2215:001728.971728.971728.711728.71
2017-06-2214:301730.481731.001729.441729.81
2017-06-2214:001729.801731.191729.681730.47
2017-06-2213:301729.801729.971729.011729.80
2017-06-2213:001730.521730.651729.701729.82
2017-06-2212:301728.961730.661728.961730.14
2017-06-2212:00
2017-06-2211:301728.561728.561728.471728.47
2017-06-2211:001728.971729.471727.711728.54
2017-06-2210:301730.311731.351728.791728.96
2017-06-2210:001726.791730.161726.021730.16
2017-06-2209:301726.201727.331725.751726.83
2017-06-2209:001730.321730.411725.751726.18
2017-06-2115:001730.161731.241730.161731.24
2017-06-2114:301729.491729.601726.811728.27
2017-06-2114:001729.161729.981728.581729.49
2017-06-2113:301729.811730.111728.781729.31
2017-06-2113:001730.601730.941729.851729.85
2017-06-2112:301731.951731.951729.631730.62
2017-06-2112:00
2017-06-2111:301733.801733.801733.641733.64
2017-06-2111:001731.031734.451730.541733.81
2017-06-2110:301729.761731.521729.271731.03
2017-06-2110:001729.531730.181728.461729.82
2017-06-2109:301730.791731.411729.551729.55
2017-06-2109:001731.111732.631730.021730.80
2017-06-2015:001734.501734.501732.901732.90
2017-06-2014:301735.651736.751735.371736.12
2017-06-2014:001738.211738.781735.631735.63
2017-06-2013:301738.061738.371737.371738.20
2017-06-2013:001735.701738.061735.701738.06
2017-06-2012:301733.161735.691731.671735.69
2017-06-2012:00
2017-06-2011:301733.491733.491733.291733.29
2017-06-2011:001734.501734.501732.981733.26
2017-06-2010:301738.051738.431734.481734.49
2017-06-2010:001739.221739.281737.581738.03
2017-06-2009:301739.141739.821738.851739.20
2017-06-2009:001741.581742.081738.711739.10
2017-06-1915:001741.111742.011741.111742.01
2017-06-1914:301741.591742.151739.741741.00
2017-06-1914:001738.221742.481738.021741.69
2017-06-1913:301738.221738.531737.041738.11
2017-06-1913:001735.731738.301735.521738.23
2017-06-1912:301733.241736.401732.591735.75
2017-06-1912:00
2017-06-1911:301733.031733.031732.911732.91
2017-06-1911:001730.081733.421730.081732.82
2017-06-1910:301732.611732.741730.391730.42
2017-06-1910:001733.171733.811732.141732.53
2017-06-1909:301733.801734.671732.811733.17
2017-06-1909:001738.991738.991733.821733.82
2017-06-1615:001740.451740.451739.421739.42
2017-06-1614:301747.731747.731737.911741.19
2017-06-1614:001744.371748.561743.511747.41
2017-06-1613:301742.251744.641742.251744.33
2017-06-1613:001743.391744.161742.011742.15
2017-06-1612:301746.451746.451742.671743.52
2017-06-1612:00
2017-06-1611:301748.111748.111747.621747.62
2017-06-1611:001748.301748.671747.701748.22
2017-06-1610:301744.311749.241744.031748.23
2017-06-1610:001744.181744.441743.091744.34
2017-06-1609:301741.041745.601741.041744.15
2017-06-1609:001747.021747.461740.711741.42
2017-06-1515:001749.121750.511749.121750.51
2017-06-1514:301749.231750.611746.291748.50
2017-06-1514:001744.591749.491744.581749.26
2017-06-1513:301741.081744.791741.081744.59
2017-06-1513:001741.221741.811740.691741.09
2017-06-1512:301736.571741.481736.471741.17
2017-06-1512:00
2017-06-1511:301735.621736.121735.621736.12
2017-06-1511:001733.591736.551733.241735.88
2017-06-1510:301734.701735.201732.531733.58
2017-06-1510:001736.841736.841734.341734.67
2017-06-1509:301735.631739.321735.241736.91
2017-06-1509:001731.631735.941731.311735.94
2017-06-1415:001726.611728.321726.611728.32
2017-06-1414:301725.921728.731725.541726.07
2017-06-1414:001726.671727.551725.671725.97
2017-06-1413:301725.881727.451725.641726.63
2017-06-1413:001726.501728.721725.301726.00
2017-06-1412:301731.101731.101726.161726.73
2017-06-1412:00
2017-06-1411:301730.891731.111730.891731.11
2017-06-1411:001732.011733.611730.521731.18
2017-06-1410:301734.101734.391731.871732.17
2017-06-1410:001734.551735.411733.751734.18
2017-06-1409:301736.491736.791734.491734.57
2017-06-1409:001736.851737.361734.371736.52
2017-06-1315:001736.331736.331735.241735.24
2017-06-1314:301739.521739.561736.591737.58
2017-06-1314:001741.041741.081738.561739.53
2017-06-1313:301742.271742.631740.491740.90
2017-06-1313:001744.451744.541742.121742.33
2017-06-1312:301738.281745.401737.911744.53
2017-06-1312:00
2017-06-1311:301738.331738.331738.161738.16
2017-06-1311:001738.601739.251738.041738.59
2017-06-1310:301737.681739.011737.321738.60
2017-06-1310:001737.501737.681735.961737.68
2017-06-1309:301739.471740.121737.031737.50
2017-06-1309:001742.141742.961736.901739.55
2017-06-1215:001738.631739.401738.631739.40
2017-06-1214:301739.951740.731738.211738.51
2017-06-1214:001738.371739.981737.711739.98
2017-06-1213:301738.451738.871737.661738.36
2017-06-1213:001737.891739.121736.911738.46
2017-06-1212:301741.231741.231737.531737.86
2017-06-1212:00
2017-06-1211:301743.181743.181742.841742.84
2017-06-1211:001744.451744.461742.681743.13
2017-06-1210:301744.831745.441744.271744.51
2017-06-1210:001744.261745.821743.861744.88
2017-06-1209:301738.561744.331737.771744.17
2017-06-1209:001738.241741.341736.461738.53
2017-06-0915:001734.861734.861734.421734.42
2017-06-0914:301740.911740.911733.651735.05
2017-06-0914:001744.921744.941741.021741.09
2017-06-0913:301743.741745.721743.741745.01
2017-06-0913:001744.041744.841743.151743.79
2017-06-0912:301743.871744.421740.251744.04
2017-06-0912:00
2017-06-0911:301744.551744.551743.911743.91
2017-06-0911:001746.011746.041743.801744.19
2017-06-0910:301748.351748.571746.001746.07
2017-06-0910:001747.211749.241747.211748.79
2017-06-0909:301747.171748.511746.061747.37
2017-06-0909:001751.001751.371746.721747.14
2017-06-0815:001747.511747.511746.591746.59
2017-06-0814:301744.971749.711742.101748.47
2017-06-0814:001754.041754.221745.091745.09
2017-06-0813:301753.331754.151752.931754.15
2017-06-0813:001754.981755.131752.861753.40
2017-06-0812:301759.241759.241754.621754.98
2017-06-0812:00
2017-06-0811:301759.841759.841759.281759.28
2017-06-0811:001760.561761.181759.281759.85
2017-06-0810:301761.651762.091760.571760.57
2017-06-0810:001760.861761.911760.131761.73
2017-06-0809:301761.751761.931760.521760.91
2017-06-0809:001761.531762.251760.011761.95
2017-06-0715:001765.691765.691764.301764.30
2017-06-0714:301760.491768.271759.401766.89
2017-06-0714:001759.721764.621757.831760.48
2017-06-0713:301758.761759.811758.241759.27
2017-06-0713:001758.851759.161758.021758.68
2017-06-0712:301759.611759.821758.511758.98
2017-06-0712:00
2017-06-0711:301758.921759.551758.921759.55
2017-06-0711:001759.901760.141758.531758.78
2017-06-0710:301757.641759.931757.341759.90
2017-06-0710:001758.921759.101756.861757.55
2017-06-0709:301759.401759.641757.961758.88
2017-06-0709:001755.881760.041755.681759.14
2017-06-0615:001755.241756.201755.241756.20
2017-06-0614:301758.091758.311754.121755.87
2017-06-0614:001756.381758.241755.911758.00
2017-06-0613:301756.561757.651755.851756.33
2017-06-0613:001757.351757.831755.941756.62
2017-06-0612:301754.161757.591753.551757.33
2017-06-0612:00
2017-06-0611:301753.411753.411753.241753.24
2017-06-0611:001750.421754.881750.191753.60
2017-06-0610:301749.821750.811748.881750.48
2017-06-0610:001749.871749.941748.511749.89
2017-06-0609:301750.441750.581748.151749.87
2017-06-0609:001752.481752.481748.351750.72
2017-06-0515:001756.611756.611755.871755.87
2017-06-0514:301757.571759.401757.171757.50
2017-06-0514:001758.951759.041757.341757.65
2017-06-0513:301759.421759.841758.981759.11
2017-06-0513:001763.581763.581759.461759.46
2017-06-0512:301760.221764.331759.021763.56
2017-06-0512:00
2017-06-0511:301761.901761.901761.781761.78
2017-06-0511:001760.381762.901760.361761.92
2017-06-0510:301759.121761.071759.121760.41
2017-06-0510:001758.091760.031757.511759.12
2017-06-0509:301759.381759.561757.781758.08
2017-06-0509:001760.421760.881758.441759.35
2017-06-0215:001760.371760.371759.381759.38
2017-06-0214:301764.661764.991762.061763.85
2017-06-0214:001766.301767.111764.701764.73
2017-06-0213:301767.701768.411766.261766.45
2017-06-0213:001764.381767.741764.291767.74
2017-06-0212:301761.711765.311761.711764.47
2017-06-0212:00
2017-06-0211:301759.811759.811759.561759.56
2017-06-0211:001759.651759.761757.661759.59
2017-06-0210:301758.041759.671757.861759.61
2017-06-0210:001758.471758.751757.001758.15
2017-06-0209:301757.011759.711756.351758.52
2017-06-0209:001761.301761.301753.671757.00
2017-06-0115:001759.411759.501759.411759.50
2017-06-0114:301755.411759.011755.411759.01
2017-06-0114:001755.801756.361754.401755.31
2017-06-0113:301754.521756.301753.941755.88
2017-06-0113:001751.471754.571751.471754.57
2017-06-0112:301750.491752.051750.491751.34
2017-06-0112:00
2017-06-0111:301752.651752.651750.891750.89
2017-06-0111:001751.191752.861751.131752.65
2017-06-0110:301751.121752.201750.901750.90
2017-06-0110:001751.421752.131750.431750.85
2017-06-0109:301748.461751.801748.461751.45
2017-06-0109:001744.821748.531743.531748.53
2017-05-3115:001747.721748.561747.721748.56
2017-05-3114:301743.531747.151743.531746.67
2017-05-3114:001736.491743.591736.191743.59
2017-05-3113:301738.271738.461735.901736.56
2017-05-3113:001738.461738.901736.541737.97
2017-05-3112:301738.461739.321736.881738.36
2017-05-3112:00
2017-05-3111:301739.081739.191739.081739.19
2017-05-3111:001740.851741.571738.491739.09
2017-05-3110:301741.601742.821740.801740.80
2017-05-3110:001741.541742.211740.831741.60
2017-05-3109:301745.041745.931741.481741.65
2017-05-3109:001743.771744.981742.301744.62
2017-05-3015:001743.591743.591743.071743.07
2017-05-3014:301740.741745.661738.791745.39
2017-05-3014:001741.671742.371739.801740.80
2017-05-3013:301743.331743.481741.681741.73
2017-05-3013:001743.371743.761742.271743.36
2017-05-3012:301744.521744.951742.391743.43
2017-05-3012:00
2017-05-3011:301744.951745.361744.951745.36
2017-05-3011:001743.441745.821743.441744.98
2017-05-3010:301744.911745.291742.591743.71
2017-05-3010:001746.131746.191743.501744.94
2017-05-3009:301747.191747.471745.491746.20
2017-05-3009:001748.131749.201746.001747.49
2017-05-2915:001749.891749.921749.891749.92
2017-05-2914:301746.481750.361746.481750.18
2017-05-2914:001744.861746.471744.171746.47
2017-05-2913:301746.371746.701744.871744.89
2017-05-2913:001746.671746.801745.831746.35
2017-05-2912:301749.621750.011746.941746.94
2017-05-2912:00
2017-05-2911:301750.831750.831750.721750.72
2017-05-2911:001752.201752.201750.601750.74
2017-05-2910:301749.291752.311748.801752.26
2017-05-2910:001749.711749.891748.911749.25
2017-05-2909:301749.391750.201749.211749.71
2017-05-2909:001752.071753.021749.251749.33
2017-05-2615:001755.641755.641755.471755.47
2017-05-2614:301755.471757.131754.571755.57
2017-05-2614:001755.001756.961754.151755.45
2017-05-2613:301757.281757.281754.981754.98
2017-05-2613:001756.821757.541756.201757.27
2017-05-2612:301756.861757.161755.021756.70
2017-05-2612:00
2017-05-2611:301758.921758.921757.891757.89
2017-05-2611:001757.361758.741756.511758.74
2017-05-2610:301756.661758.561756.661758.28
2017-05-2610:001757.171758.351756.281756.68
2017-05-2609:301756.901757.821755.601757.04
2017-05-2609:001751.161759.521751.161756.78

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