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 
2017-12-1215:001622.231622.741622.231622.74
2017-12-1214:301624.721625.731618.851621.61
2017-12-1214:001624.101625.701623.561624.71
2017-12-1213:301625.341626.511624.011624.10
2017-12-1213:001623.241625.991623.111625.33
2017-12-1212:301623.381626.081623.281623.28
2017-12-1212:00
2017-12-1211:301624.431624.431623.261623.26
2017-12-1211:001623.321626.151623.321624.44
2017-12-1210:301624.931625.601622.251623.32
2017-12-1210:001625.231626.401624.131625.12
2017-12-1209:301622.951626.271622.951624.71
2017-12-1209:001621.721627.281621.721622.95
2017-12-1115:001629.241629.241628.811628.81
2017-12-1114:301626.941629.381626.221628.62
2017-12-1114:001630.901632.031626.901626.94
2017-12-1113:301629.651630.761629.271630.76
2017-12-1113:001627.901630.041627.591629.65
2017-12-1112:301622.631628.641622.631627.94
2017-12-1112:00
2017-12-1111:301622.281622.281622.141622.14
2017-12-1111:001623.241624.771622.241622.33
2017-12-1110:301619.721623.501619.721623.11
2017-12-1110:001618.781619.831617.481619.72
2017-12-1109:301617.471618.921616.811618.92
2017-12-1109:001616.161620.431612.391617.43
2017-12-0815:001617.931617.931616.431616.43
2017-12-0814:301621.651622.051617.281617.83
2017-12-0814:001622.881623.191621.491621.69
2017-12-0813:301622.811624.151622.651623.36
2017-12-0813:001624.911625.371622.871622.94
2017-12-0812:301622.721625.361622.721625.09
2017-12-0812:00
2017-12-0811:301624.321624.361624.321624.36
2017-12-0811:001625.011625.111623.421624.09
2017-12-0810:301621.541625.091621.541625.02
2017-12-0810:001620.391622.321620.351621.51
2017-12-0809:301618.481622.181617.641620.46
2017-12-0809:001619.361621.701616.251618.45
2017-12-0715:001622.861623.081622.861623.08
2017-12-0714:301621.451623.561621.011623.16
2017-12-0714:001623.161623.811620.461621.36
2017-12-0713:301622.981623.641622.321623.21
2017-12-0713:001622.161623.311621.561622.97
2017-12-0712:301625.921626.021622.301622.38
2017-12-0712:00
2017-12-0711:301626.301626.911626.301626.91
2017-12-0711:001627.661627.771625.511626.31
2017-12-0710:301626.641627.741626.051627.66
2017-12-0710:001625.581628.091625.581626.25
2017-12-0709:301622.631625.091620.801625.09
2017-12-0709:001627.661628.631622.221622.56
2017-12-0615:001629.761631.601629.761631.60
2017-12-0614:301623.901628.621622.161628.36
2017-12-0614:001619.651625.531619.501623.90
2017-12-0613:301620.941621.531619.311619.61
2017-12-0613:001620.661621.731619.591620.05
2017-12-0612:301621.981622.591618.501620.69
2017-12-0612:00
2017-12-0611:301625.301625.301624.751624.75
2017-12-0611:001626.501626.601623.581625.33
2017-12-0610:301623.751626.471623.271626.47
2017-12-0610:001625.011625.231622.821623.66
2017-12-0609:301624.461626.851623.591625.10
2017-12-0609:001628.061628.061623.781624.60
2017-12-0515:001625.661626.021625.661626.02
2017-12-0514:301627.391627.651623.881625.40
2017-12-0514:001627.741629.171626.661628.71
2017-12-0513:301627.061627.941626.471627.69
2017-12-0513:001626.751627.571625.601627.03
2017-12-0512:301624.451626.711623.521626.71
2017-12-0512:00
2017-12-0511:301623.551623.551623.491623.49
2017-12-0511:001622.231623.611622.001623.61
2017-12-0510:301622.881624.231621.091622.23
2017-12-0510:001623.821623.871621.991622.97
2017-12-0509:301624.251624.251622.531623.64
2017-12-0509:001623.771625.281622.861624.25
2017-12-0415:001624.631624.631623.781623.78
2017-12-0414:301627.011631.071625.851626.35
2017-12-0414:001625.301629.091625.081627.05
2017-12-0413:301625.461628.061624.001625.50
2017-12-0413:001631.351631.351625.271625.53
2017-12-0412:301625.381633.791625.381631.95
2017-12-0412:00
2017-12-0411:301624.041624.321624.041624.32
2017-12-0411:001621.641625.051621.641624.37
2017-12-0410:301624.241624.241619.741621.90
2017-12-0410:001621.291625.891620.371624.24
2017-12-0409:301628.521628.531616.931621.11
2017-12-0409:001625.481629.611625.291628.38
2017-12-0115:001628.431628.431627.681627.68
2017-12-0114:301625.971632.631625.951629.03
2017-12-0114:001626.251626.671624.801625.84
2017-12-0113:301623.341627.581622.951626.50
2017-12-0113:001622.401623.221620.261622.92
2017-12-0112:301630.171631.911622.111622.47
2017-12-0112:00
2017-12-0111:301632.931632.931632.781632.78
2017-12-0111:001631.221633.601630.401633.48
2017-12-0110:301631.131634.401630.721631.36
2017-12-0110:001631.461635.461631.231631.23
2017-12-0109:301636.051636.111631.451631.45
2017-12-0109:001640.191640.781636.041636.04
2017-11-3015:001636.691636.691636.411636.41
2017-11-3014:301632.611637.701632.611637.19
2017-11-3014:001624.081633.601624.081631.56
2017-11-3013:301624.451624.851623.121623.80
2017-11-3013:001629.071629.481624.301624.48
2017-11-3012:301628.241629.941625.351629.00
2017-11-3012:00
2017-11-3011:301628.831628.831628.471628.47
2017-11-3011:001629.481630.371627.041628.75
2017-11-3010:301625.781629.311623.081629.31
2017-11-3010:001626.211626.611621.811626.13
2017-11-3009:301632.911632.911626.241626.24
2017-11-3009:001635.291637.211631.361632.95
2017-11-2915:001631.451632.531631.451632.53
2017-11-2914:301629.701631.621628.301630.66
2017-11-2914:001630.631630.731628.601629.74
2017-11-2913:301631.801631.801628.971630.68
2017-11-2913:001632.861633.361630.721631.65
2017-11-2912:301635.841636.371631.741632.87
2017-11-2912:00
2017-11-2911:301637.851637.991637.851637.99
2017-11-2911:001638.171638.711636.711638.08
2017-11-2910:301635.901638.781635.601638.78
2017-11-2910:001636.681638.991634.471635.98
2017-11-2909:301636.661638.271635.411636.77
2017-11-2909:001635.681642.411635.191636.56
2017-11-2815:001638.761638.761637.861637.86
2017-11-2814:301637.771638.391635.511636.93
2017-11-2814:001634.681637.951633.271637.57
2017-11-2813:301633.241635.501633.151634.65
2017-11-2813:001632.171634.961631.491633.19
2017-11-2812:301635.491636.451632.111632.11
2017-11-2812:00
2017-11-2811:301637.681639.701637.681639.70
2017-11-2811:001636.731638.161636.531637.20
2017-11-2810:301633.281637.751632.331636.59
2017-11-2810:001634.781636.801633.371633.40
2017-11-2809:301627.991634.811627.431634.11
2017-11-2809:001629.111630.281626.581627.99
2017-11-2715:001631.391631.391631.021631.02
2017-11-2714:301629.061634.041629.061632.57
2017-11-2714:001626.281630.231626.281629.10
2017-11-2713:301627.841628.241624.481626.41
2017-11-2713:001627.671629.151626.251627.84
2017-11-2712:301632.731632.731627.271627.67
2017-11-2712:00
2017-11-2711:301632.711632.711632.711632.71
2017-11-2711:001638.401638.401632.071632.53
2017-11-2710:301640.321640.781637.731638.90
2017-11-2710:001642.071643.411640.231640.28
2017-11-2709:301640.901642.131638.211642.10
2017-11-2709:001640.201643.341638.681640.96
2017-11-2415:001639.851640.351639.851640.35
2017-11-2414:301637.851638.721636.031638.44
2017-11-2414:001639.001639.001637.011637.76
2017-11-2413:301637.651639.081634.511639.00
2017-11-2413:001640.031640.231637.271637.66
2017-11-2412:301639.621640.031637.821640.03
2017-11-2412:00
2017-11-2411:301640.061640.061639.711639.71
2017-11-2411:001639.521641.421639.051639.80
2017-11-2410:301638.121640.571638.121639.57
2017-11-2410:001638.091641.251638.061638.57
2017-11-2409:301634.101638.991634.101637.95
2017-11-2409:001633.041635.601631.501634.10
2017-11-2215:001634.371634.621634.371634.62
2017-11-2214:301637.361637.581634.121634.49
2017-11-2214:001636.571637.451634.041637.24
2017-11-2213:301636.641638.601636.221637.05
2017-11-2213:001635.771639.911635.541636.64
2017-11-2212:301637.951638.961634.091635.77
2017-11-2212:00
2017-11-2211:301640.121640.121638.491638.49
2017-11-2211:001641.441642.131637.531639.82
2017-11-2210:301645.101645.661639.391641.41
2017-11-2210:001648.571648.761642.761645.16
2017-11-2209:301651.681652.041646.741648.13
2017-11-2209:001648.701653.651648.701651.68
2017-11-2115:001642.521642.841642.521642.84
2017-11-2114:301646.331646.761641.061641.21
2017-11-2114:001650.721650.721645.941646.32
2017-11-2113:301654.531655.171650.391650.69
2017-11-2113:001654.741654.951652.641654.69
2017-11-2112:301651.241655.821650.471654.79
2017-11-2112:00
2017-11-2111:301650.601650.601650.121650.12
2017-11-2111:001647.591652.101647.591650.81
2017-11-2110:301644.601647.971644.601647.16
2017-11-2110:001643.331644.991642.141644.99
2017-11-2109:301637.671644.371637.371643.77
2017-11-2109:001630.101638.081625.401637.48
2017-11-2015:001626.011626.011625.661625.66
2017-11-2014:301628.691629.661627.421627.96
2017-11-2014:001628.041629.221627.761628.67
2017-11-2013:301627.911629.001627.141628.14
2017-11-2013:001627.781628.341624.321627.80
2017-11-2012:301630.651634.151628.541628.54
2017-11-2012:00
2017-11-2011:301630.311630.311629.681629.68
2017-11-2011:001627.501630.251627.501630.21
2017-11-2010:301629.481631.381627.211627.50
2017-11-2010:001623.591629.291623.071628.86
2017-11-2009:301618.861623.641618.861623.64
2017-11-2009:001611.411618.761608.921618.76
2017-11-1715:001610.391610.761610.391610.76
2017-11-1714:301609.291609.621606.161609.22
2017-11-1714:001607.411611.151607.411609.29
2017-11-1713:301607.631608.171606.351607.31
2017-11-1713:001605.101608.221602.671607.75
2017-11-1712:301602.421606.091602.421605.13
2017-11-1712:00
2017-11-1711:301597.311600.261597.311600.26
2017-11-1711:001606.601606.631595.591596.55
2017-11-1710:301603.001606.691601.661606.67
2017-11-1710:001593.411603.551593.411603.45
2017-11-1709:301590.191593.991589.041593.76
2017-11-1709:001587.331591.511587.331590.22
2017-11-1615:001585.911586.361585.911586.36
2017-11-1614:301584.481586.331584.121586.09
2017-11-1614:001583.591586.461582.851584.57
2017-11-1613:301580.061584.421580.061583.59
2017-11-1613:001577.241580.131575.451580.13
2017-11-1612:301579.931579.951577.391577.48
2017-11-1612:00
2017-11-1611:301580.031580.031578.601578.60
2017-11-1611:001577.681579.331576.641579.30
2017-11-1610:301576.001578.121575.731577.24
2017-11-1610:001575.111577.441575.111575.99
2017-11-1609:301572.691575.821572.631574.95
2017-11-1609:001569.541573.121568.761572.66
2017-11-1515:001570.271570.271569.291569.29
2017-11-1514:301565.481568.441565.061567.87
2017-11-1514:001563.761566.271563.271565.35
2017-11-1513:301564.881564.881563.291563.85
2017-11-1513:001560.491564.881560.201564.88
2017-11-1512:301566.661566.731560.151560.56
2017-11-1512:00
2017-11-1511:301568.241568.241566.831566.83
2017-11-1511:001566.091568.751566.091568.75
2017-11-1510:301567.921567.921564.951566.06
2017-11-1510:001570.081570.731566.961567.90
2017-11-1509:301566.991570.621566.991570.13
2017-11-1509:001572.541572.761566.581567.51
2017-11-1415:001575.831575.831575.591575.59
2017-11-1414:301571.441574.461569.211574.15
2017-11-1414:001567.991572.211567.541571.00
2017-11-1413:301566.121572.711564.641567.58
2017-11-1413:001569.901570.661564.951566.10
2017-11-1412:301566.461571.351566.051569.85
2017-11-1412:00
2017-11-1411:301565.821566.091565.821566.09
2017-11-1411:001564.631566.341564.241565.76
2017-11-1410:301564.731565.191563.221564.48
2017-11-1410:001565.861566.031564.291564.29
2017-11-1409:301567.351568.201564.881565.81
2017-11-1409:001566.931568.321566.171567.86
2017-11-1315:001566.371566.371564.241564.24
2017-11-1314:301568.001569.201565.281565.64
2017-11-1314:001572.151572.261567.871567.87
2017-11-1313:301566.631572.971566.631572.14
2017-11-1313:001567.551568.551565.971566.57
2017-11-1312:301570.611570.641566.101567.43
2017-11-1312:00
2017-11-1311:301572.241572.401572.241572.40
2017-11-1311:001574.891576.481571.941572.59
2017-11-1310:301573.571576.821573.061574.38
2017-11-1310:001573.521576.051573.041573.57
2017-11-1309:301573.181575.311571.161573.02
2017-11-1309:001570.181573.251568.211573.25
2017-11-1015:001564.581564.581563.931563.93
2017-11-1014:301570.261570.891564.431565.01
2017-11-1014:001568.931572.641568.531570.40
2017-11-1013:301570.141571.041568.461568.77
2017-11-1013:001572.611572.781570.001570.57
2017-11-1012:301571.911572.711570.171572.62
2017-11-1012:00
2017-11-1011:301571.981571.981571.461571.46
2017-11-1011:001577.281577.361571.511571.95
2017-11-1010:301573.861577.281572.361577.15
2017-11-1010:001573.401574.221572.581574.04
2017-11-1009:301574.241574.671573.111573.61
2017-11-1009:001573.941577.081573.941574.70
2017-11-0915:001581.161581.161580.181580.18
2017-11-0914:301580.571583.231577.301581.33
2017-11-0914:001580.681582.551579.871580.12
2017-11-0913:301581.871582.021579.901580.27
2017-11-0913:001582.851583.431581.671581.88
2017-11-0912:301584.811584.901582.581582.72
2017-11-0912:00
2017-11-0911:301585.881585.881585.731585.73
2017-11-0911:001583.621587.171583.351585.65
2017-11-0910:301580.151583.771580.101583.60
2017-11-0910:001582.631582.911579.481580.13
2017-11-0909:301583.931584.441582.091582.56
2017-11-0909:001583.491584.871582.741583.93
2017-11-0815:001589.491589.491588.671588.67
2017-11-0814:301588.621589.371587.211588.27
2017-11-0814:001587.341589.221587.341588.57
2017-11-0813:301584.461587.921584.311587.26
2017-11-0813:001583.501585.341582.461584.35
2017-11-0812:301585.781586.291582.431583.21
2017-11-0812:00
2017-11-0811:301585.881586.181585.881586.18
2017-11-0811:001587.571587.901585.751586.03
2017-11-0810:301588.861590.891587.471587.47
2017-11-0810:001586.591588.931585.791588.93
2017-11-0809:301588.331588.331585.731587.05
2017-11-0809:001588.381588.591584.261587.85
2017-11-0715:001586.591586.781586.591586.78
2017-11-0714:301584.841586.271583.781584.28
2017-11-0714:001585.861586.041584.601584.85
2017-11-0713:301583.281585.961582.701585.86
2017-11-0713:001582.941583.641582.241583.28
2017-11-0712:301582.741583.181580.951582.51
2017-11-0712:00
2017-11-0711:301582.671583.051582.671583.05
2017-11-0711:001581.611583.571581.411583.06
2017-11-0710:301581.651582.091578.851581.61
2017-11-0710:001582.631583.361581.281581.65
2017-11-0709:301580.671582.721580.101582.61
2017-11-0709:001580.771581.361577.371580.22

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。 

Twitter