東証REITオフィス指数 30分足 時系列データ

東証REITオフィス指数
 
 
始値 
高値 
安値 
終値 
2017-09-2115:001636.711636.711635.501635.50
2017-09-2114:301640.381641.211637.401637.46
2017-09-2114:001641.031641.901639.461640.95
2017-09-2113:301637.591641.251637.451640.89
2017-09-2113:001641.431641.961637.261637.59
2017-09-2112:301644.151644.581641.381641.50
2017-09-2112:00
2017-09-2111:301644.731644.731643.951643.95
2017-09-2111:001644.591644.831642.001644.74
2017-09-2110:301643.111644.951642.841644.59
2017-09-2110:001642.801643.191642.361643.11
2017-09-2109:301643.301644.451642.251642.58
2017-09-2109:001642.351646.681640.521643.25
2017-09-2015:001646.361646.361645.191645.19
2017-09-2014:301646.831649.661645.821645.82
2017-09-2014:001647.321648.381645.971646.83
2017-09-2013:301645.511647.691643.651647.43
2017-09-2013:001646.821647.351645.361645.54
2017-09-2012:301645.941647.571645.571646.90
2017-09-2012:00
2017-09-2011:301646.471646.471646.311646.31
2017-09-2011:001646.431647.361645.651646.58
2017-09-2010:301644.411646.901644.191646.39
2017-09-2010:001641.861646.891641.861644.41
2017-09-2009:301642.421642.861641.211641.86
2017-09-2009:001640.901647.381640.901641.95
2017-09-1915:001639.241639.241637.901637.90
2017-09-1914:301638.201640.721635.221640.72
2017-09-1914:001638.561639.461637.241638.37
2017-09-1913:301639.781640.361638.581638.58
2017-09-1913:001637.381641.261636.701639.78
2017-09-1912:301639.311640.051636.021637.30
2017-09-1912:00
2017-09-1911:301639.831639.971639.831639.97
2017-09-1911:001639.761640.981639.491640.98
2017-09-1910:301639.271640.461637.271639.76
2017-09-1910:001639.211641.581638.551639.37
2017-09-1909:301638.911640.221638.761639.14
2017-09-1909:001639.991640.081634.951638.90
2017-09-1515:001641.941641.941641.521641.52
2017-09-1514:301639.861642.471639.061640.67
2017-09-1514:001640.041640.981639.061639.51
2017-09-1513:301640.161640.551639.101640.14
2017-09-1513:001640.581642.171639.851640.16
2017-09-1512:301642.381642.631638.951640.57
2017-09-1512:00
2017-09-1511:301640.931640.931640.211640.21
2017-09-1511:001642.471642.631640.611641.78
2017-09-1510:301644.461644.461641.761642.47
2017-09-1510:001639.841644.491639.051644.39
2017-09-1509:301636.241639.841636.241639.84
2017-09-1509:001638.691639.401634.561636.50
2017-09-1415:001637.911637.911636.511636.51
2017-09-1414:301630.701636.471629.821636.27
2017-09-1414:001629.781632.051629.421631.15
2017-09-1413:301628.401630.391627.301629.87
2017-09-1413:001628.641629.671627.711628.85
2017-09-1412:301627.841631.631627.221628.77
2017-09-1412:00
2017-09-1411:301626.201626.901626.201626.90
2017-09-1411:001624.601626.611624.431626.20
2017-09-1410:301625.781627.531624.381624.68
2017-09-1410:001631.101631.101623.761625.78
2017-09-1409:301629.211631.971628.661631.10
2017-09-1409:001628.371632.781628.051629.17
2017-09-1315:001626.891628.911626.891628.91
2017-09-1314:301622.471627.011622.091627.01
2017-09-1314:001619.111623.261619.111622.47
2017-09-1313:301619.501619.501617.501619.05
2017-09-1313:001619.171621.091619.171619.55
2017-09-1312:301619.701620.691618.811619.12
2017-09-1312:00
2017-09-1311:301620.521620.741620.521620.74
2017-09-1311:001619.141620.841618.441620.49
2017-09-1310:301616.211619.841616.181619.08
2017-09-1310:001619.951622.211616.601616.60
2017-09-1309:301619.701620.021618.241620.02
2017-09-1309:001621.841624.121619.341619.85
2017-09-1215:001623.291623.291622.311622.31
2017-09-1214:301626.551626.861619.831622.68
2017-09-1214:001625.941626.911623.861626.08
2017-09-1213:301625.891626.721625.061625.80
2017-09-1213:001627.111627.581625.761625.92
2017-09-1212:301629.501629.501626.391626.90
2017-09-1212:00
2017-09-1211:301630.981631.091630.981631.09
2017-09-1211:001630.411632.011627.921630.93
2017-09-1210:301630.371632.771629.961630.32
2017-09-1210:001628.951632.131628.041630.62
2017-09-1209:301632.471632.911628.651629.11
2017-09-1209:001630.331633.811629.131632.30
2017-09-1115:001630.021630.041630.021630.04
2017-09-1114:301631.691633.761628.871629.73
2017-09-1114:001634.261634.291630.621631.83
2017-09-1113:301635.611635.641633.931634.56
2017-09-1113:001633.611636.091632.511635.58
2017-09-1112:301633.901638.581633.681633.85
2017-09-1112:00
2017-09-1111:301632.081632.381632.081632.38
2017-09-1111:001636.021636.021632.251632.39
2017-09-1110:301637.471637.801636.031636.03
2017-09-1110:001638.841639.681634.621637.41
2017-09-1109:301640.411640.561638.751638.84
2017-09-1109:001638.861640.321633.121640.32
2017-09-0815:001640.531642.231640.531642.23
2017-09-0814:301641.201643.731639.041639.73
2017-09-0814:001644.661645.411641.051641.57
2017-09-0813:301645.261646.031639.921644.66
2017-09-0813:001647.181647.181644.351645.10
2017-09-0812:301649.661650.571646.341647.06
2017-09-0812:00
2017-09-0811:301649.571650.321649.571650.32
2017-09-0811:001649.971651.001649.101649.75
2017-09-0810:301649.901650.711649.021649.97
2017-09-0810:001645.681649.951645.541649.90
2017-09-0809:301645.161646.181644.171645.73
2017-09-0809:001636.321646.181636.321645.02
2017-09-0715:001645.341645.341644.641644.64
2017-09-0714:301644.441646.351643.121646.34
2017-09-0714:001643.671647.681643.291644.43
2017-09-0713:301642.311644.241642.311643.71
2017-09-0713:001642.671644.341642.081642.35
2017-09-0712:301634.041643.021634.041642.63
2017-09-0712:00
2017-09-0711:301634.241634.271634.241634.27
2017-09-0711:001633.291634.721631.931634.40
2017-09-0710:301631.031634.391629.821633.25
2017-09-0710:001632.851633.581630.761631.13
2017-09-0709:301630.441634.891630.441632.85
2017-09-0709:001634.391634.881630.191630.45
2017-09-0615:001632.281632.281631.501631.50
2017-09-0614:301631.951635.021630.651633.05
2017-09-0614:001630.051632.051629.941631.58
2017-09-0613:301627.851630.471627.711630.47
2017-09-0613:001626.481630.551626.481628.00
2017-09-0612:301629.741630.791626.621626.65
2017-09-0612:00
2017-09-0611:301631.711631.711631.431631.43
2017-09-0611:001630.041632.981629.801631.46
2017-09-0610:301627.681629.891626.061629.89
2017-09-0610:001627.021627.991626.261627.81
2017-09-0609:301626.221629.521625.401626.14
2017-09-0609:001628.401629.511620.851625.59
2017-09-0515:001634.841634.841632.891632.89
2017-09-0514:301636.761637.461632.961632.96
2017-09-0514:001636.561640.031634.591636.89
2017-09-0513:301639.081640.281635.091636.56
2017-09-0513:001634.701639.711634.701638.75
2017-09-0512:301636.821636.821631.891634.81
2017-09-0512:00
2017-09-0511:301638.861638.861636.791636.79
2017-09-0511:001639.041641.971637.471639.87
2017-09-0510:301640.341640.461638.441638.96
2017-09-0510:001643.561644.841640.111640.34
2017-09-0509:301649.031649.031642.821643.56
2017-09-0509:001649.911651.581648.121648.57
2017-09-0415:001648.171648.761648.171648.76
2017-09-0414:301645.641648.251643.051646.95
2017-09-0414:001643.031645.631641.561645.55
2017-09-0413:301641.551642.541640.181642.00
2017-09-0413:001641.181641.821640.151641.11
2017-09-0412:301642.061642.401640.681641.17
2017-09-0412:00
2017-09-0411:301642.211642.211641.001641.00
2017-09-0411:001643.601643.631641.641642.31
2017-09-0410:301644.341645.891642.801643.60
2017-09-0410:001646.591647.161642.981644.29
2017-09-0409:301646.511648.311646.121646.55
2017-09-0409:001650.471652.031646.201646.38
2017-09-0115:001650.681650.681650.081650.08
2017-09-0114:301651.451653.821650.371651.16
2017-09-0114:001650.831651.781649.281651.63
2017-09-0113:301651.741651.941648.011650.48
2017-09-0113:001654.551656.821651.521651.52
2017-09-0112:301658.661658.661652.771654.54
2017-09-0112:00
2017-09-0111:301661.261661.261660.921660.92
2017-09-0111:001658.301662.581658.301661.75
2017-09-0110:301659.861659.861657.811658.26
2017-09-0110:001660.781661.791657.901659.95
2017-09-0109:301660.231662.041660.001660.83
2017-09-0109:001660.821663.011659.081660.23
2017-08-3115:001659.541659.541657.951657.95
2017-08-3114:301663.671664.561658.691658.69
2017-08-3114:001661.441663.841660.041663.72
2017-08-3113:301667.001667.261661.201661.52
2017-08-3113:001666.211667.041664.301667.04
2017-08-3112:301664.581666.171663.541666.17
2017-08-3112:00
2017-08-3111:301662.921662.921662.541662.54
2017-08-3111:001665.601665.781662.101662.55
2017-08-3110:301665.971666.291664.691665.60
2017-08-3110:001666.321666.961665.081665.97
2017-08-3109:301665.101667.071664.401666.34
2017-08-3109:001662.571667.741661.851665.34
2017-08-3015:001660.771660.771660.101660.10
2017-08-3014:301657.411659.511656.981658.41
2017-08-3014:001659.151660.661657.291657.33
2017-08-3013:301663.301663.351657.501658.82
2017-08-3013:001666.541666.551663.231663.30
2017-08-3012:301668.301668.301663.761665.78
2017-08-3012:00
2017-08-3011:301667.061667.511667.061667.51
2017-08-3011:001667.521667.521664.231666.87
2017-08-3010:301667.171668.401666.161667.42
2017-08-3010:001668.011668.981666.931667.12
2017-08-3009:301661.131668.361660.951668.36
2017-08-3009:001660.621661.341658.331661.21
2017-08-2915:001659.321659.321658.251658.25
2017-08-2914:301659.911660.651657.541658.35
2017-08-2914:001662.261662.271658.851659.47
2017-08-2913:301663.311663.921662.101662.19
2017-08-2913:001664.171664.331662.901663.98
2017-08-2912:301661.901664.581660.831664.11
2017-08-2912:00
2017-08-2911:301661.691661.801661.691661.80
2017-08-2911:001657.441662.271657.231661.70
2017-08-2910:301656.551657.621655.551657.50
2017-08-2910:001653.051656.731653.051656.68
2017-08-2909:301656.821657.851653.001653.11
2017-08-2909:001653.941659.621653.941656.82
2017-08-2815:001668.911669.721668.911669.72
2017-08-2814:301661.371669.361661.371666.62
2017-08-2814:001656.911661.421656.411661.42
2017-08-2813:301657.951658.201656.881656.88
2017-08-2813:001656.921658.701654.031657.98
2017-08-2812:301661.771662.621657.411657.41
2017-08-2812:00
2017-08-2811:301664.651664.651664.531664.53
2017-08-2811:001663.631665.981662.961664.81
2017-08-2810:301663.121664.191661.941663.49
2017-08-2810:001663.151663.731662.061663.12
2017-08-2809:301661.701663.381660.851663.20
2017-08-2809:001656.381661.921656.381661.70
2017-08-2515:001654.481654.481653.201653.20
2017-08-2514:301655.401658.731655.031657.39
2017-08-2514:001654.841656.471654.411655.34
2017-08-2513:301654.111655.311653.621654.82
2017-08-2513:001653.861655.491653.621654.69
2017-08-2512:301655.491656.181653.781653.86
2017-08-2512:00
2017-08-2511:301657.061657.061656.681656.68
2017-08-2511:001658.261658.261656.641657.04
2017-08-2510:301658.851659.311657.271658.26
2017-08-2510:001658.701659.601657.391658.85
2017-08-2509:301660.691660.931658.111658.70
2017-08-2509:001660.711663.431660.301660.69
2017-08-2415:001660.201660.201658.761658.76
2017-08-2414:301659.281662.031657.981660.35
2017-08-2414:001659.931660.601658.621659.14
2017-08-2413:301660.211661.101659.731659.90
2017-08-2413:001660.741661.201659.811660.27
2017-08-2412:301662.491662.701659.631660.87
2017-08-2412:00
2017-08-2411:301662.301662.301662.291662.29
2017-08-2411:001663.081664.521662.241662.24
2017-08-2410:301665.141665.301662.781663.08
2017-08-2410:001666.531667.571664.691664.69
2017-08-2409:301667.691668.401665.331666.24
2017-08-2409:001665.321669.451665.321667.68
2017-08-2315:001665.661665.661663.961663.96
2017-08-2314:301665.581666.421664.051665.50
2017-08-2314:001665.781667.151664.571665.15
2017-08-2313:301665.571667.631665.491665.95
2017-08-2313:001664.221666.931663.421665.57
2017-08-2312:301663.281664.611662.101664.22
2017-08-2312:00
2017-08-2311:301664.891664.891664.481664.48
2017-08-2311:001665.391666.091664.251664.89
2017-08-2310:301663.631665.481663.631665.39
2017-08-2310:001667.071667.141663.671663.67
2017-08-2309:301667.131668.121666.031666.89
2017-08-2309:001665.741667.251663.291666.94
2017-08-2215:001667.631667.631665.301665.30
2017-08-2214:301667.221669.111666.991666.99
2017-08-2214:001669.511669.791665.881667.29
2017-08-2213:301668.171670.131667.611669.61
2017-08-2213:001667.171669.281666.511668.66
2017-08-2212:301666.531667.741666.001667.17
2017-08-2212:00
2017-08-2211:301667.371667.371667.071667.07
2017-08-2211:001669.251669.651666.371667.08
2017-08-2210:301671.321672.131668.941669.96
2017-08-2210:001666.891671.811666.661670.71
2017-08-2209:301666.511667.251665.411666.67
2017-08-2209:001665.281667.771664.631666.46
2017-08-2115:001668.161668.161667.401667.40
2017-08-2114:301669.251670.311667.431667.76
2017-08-2114:001669.291670.291667.861669.34
2017-08-2113:301666.451669.321665.881669.29
2017-08-2113:001665.351668.151665.351666.48
2017-08-2112:301666.591666.591662.681665.40
2017-08-2112:00
2017-08-2111:301669.361669.361668.181668.18
2017-08-2111:001669.581670.441667.621669.42
2017-08-2110:301671.421673.151669.401669.56
2017-08-2110:001673.751674.181671.071671.42
2017-08-2109:301673.261676.911672.591673.78
2017-08-2109:001672.901676.571671.651673.26
2017-08-1815:001677.471677.471676.161676.16
2017-08-1814:301673.271681.031672.711680.45
2017-08-1814:001671.961673.301671.111673.30
2017-08-1813:301672.561674.041670.981671.97
2017-08-1813:001669.201672.511669.091672.48
2017-08-1812:301669.891671.211669.001669.18
2017-08-1812:00
2017-08-1811:301671.281671.281671.061671.06
2017-08-1811:001672.001672.121668.711671.33
2017-08-1810:301672.821672.831670.831671.53
2017-08-1810:001671.481672.981670.861672.91
2017-08-1809:301664.531671.831664.441671.48
2017-08-1809:001660.811664.991660.591664.52
2017-08-1715:001666.901666.901663.971663.97
2017-08-1714:301666.471668.081665.721666.99
2017-08-1714:001667.101667.541665.921666.56
2017-08-1713:301668.971669.811666.991667.10
2017-08-1713:001668.281669.781667.371668.95
2017-08-1712:301664.981668.551664.921668.31
2017-08-1712:00
2017-08-1711:301667.151667.161667.151667.16
2017-08-1711:001668.001668.811666.491667.23
2017-08-1710:301665.221668.341664.841667.92
2017-08-1710:001661.681665.471661.511665.22
2017-08-1709:301661.741662.151660.651661.68
2017-08-1709:001663.561663.971657.241661.71

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