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 
2017-05-2615:001728.641728.641728.241728.24
2017-05-2614:301729.221731.601728.141728.48
2017-05-2614:001728.721731.221727.991729.27
2017-05-2613:301731.151731.191728.511728.72
2017-05-2613:001731.381732.141730.081731.12
2017-05-2612:301730.291731.601728.761731.13
2017-05-2612:00
2017-05-2611:301732.551732.551731.421731.42
2017-05-2611:001731.611732.571730.121732.29
2017-05-2610:301730.301732.901730.301732.77
2017-05-2610:001731.851732.541729.871730.37
2017-05-2609:301732.551733.181731.571732.00
2017-05-2609:001726.851734.901726.851732.38
2017-05-2515:001730.641730.641730.031730.03
2017-05-2514:301731.641732.441729.051731.14
2017-05-2514:001728.741731.821728.671731.73
2017-05-2513:301727.661729.561727.321728.74
2017-05-2513:001727.881728.331727.081727.59
2017-05-2512:301730.171730.171727.641728.04
2017-05-2512:00
2017-05-2511:301729.861729.911729.861729.91
2017-05-2511:001729.241732.141728.661730.45
2017-05-2510:301724.411729.311724.411729.02
2017-05-2510:001725.491726.061723.861724.33
2017-05-2509:301725.941726.371724.561725.49
2017-05-2509:001726.641727.931725.001725.99
2017-05-2415:001724.321724.321723.651723.65
2017-05-2414:301726.661727.141723.371723.95
2017-05-2414:001727.131727.411725.571726.66
2017-05-2413:301725.611727.401725.281727.13
2017-05-2413:001724.881726.231724.801725.20
2017-05-2412:301724.371725.431722.941724.45
2017-05-2412:00
2017-05-2411:301723.561723.561722.951722.95
2017-05-2411:001723.231725.041722.871723.67
2017-05-2410:301724.701724.701722.691723.29
2017-05-2410:001725.271726.121723.871724.72
2017-05-2409:301725.161726.141724.701725.83
2017-05-2409:001729.191729.661724.721725.15
2017-05-2315:001731.101732.101731.101732.10
2017-05-2314:301731.911732.021730.281731.76
2017-05-2314:001729.551731.881728.641731.88
2017-05-2313:301731.631732.381729.141729.55
2017-05-2313:001728.691732.171726.521731.19
2017-05-2312:301732.061732.061728.041728.60
2017-05-2312:00
2017-05-2311:301732.261732.751732.261732.75
2017-05-2311:001734.091734.091731.651732.63
2017-05-2310:301733.771734.221732.311734.04
2017-05-2310:001733.951735.381732.851733.92
2017-05-2309:301734.171734.221732.481733.95
2017-05-2309:001732.961734.571728.811734.25
2017-05-2215:001730.151731.991730.151731.99
2017-05-2214:301732.391733.751729.841731.32
2017-05-2214:001733.431734.201731.061732.39
2017-05-2213:301733.971735.451732.231733.47
2017-05-2213:001733.301735.491733.291734.10
2017-05-2212:301735.751735.751731.411733.15
2017-05-2212:00
2017-05-2211:301736.921736.941736.921736.94
2017-05-2211:001735.951737.621735.751736.96
2017-05-2210:301738.441738.491735.511735.75
2017-05-2210:001738.531740.491738.351738.40
2017-05-2209:301742.781742.931737.651738.55
2017-05-2209:001741.611743.081736.771742.54
2017-05-1915:001743.581744.521743.581744.52
2017-05-1914:301742.271742.781740.631742.37
2017-05-1914:001741.821742.381740.781742.30
2017-05-1913:301745.871745.871740.941741.64
2017-05-1913:001739.511746.081739.321745.99
2017-05-1912:301742.411742.641738.531739.23
2017-05-1912:00
2017-05-1911:301741.431741.431741.431741.43
2017-05-1911:001742.211742.551740.591742.31
2017-05-1910:301745.651745.681741.801742.18
2017-05-1910:001751.441751.501745.651745.65
2017-05-1909:301751.811751.811750.101751.44
2017-05-1909:001758.151758.461750.841751.74
2017-05-1815:001759.061760.821759.061760.82
2017-05-1814:301752.591760.011751.741758.98
2017-05-1814:001751.491754.511751.431752.48
2017-05-1813:301750.801752.721750.801751.51
2017-05-1813:001751.281751.831750.581751.25
2017-05-1812:301745.991751.091745.611751.09
2017-05-1812:00
2017-05-1811:301746.401746.741746.401746.74
2017-05-1811:001743.201747.241743.071746.49
2017-05-1810:301745.761745.761741.201743.22
2017-05-1810:001740.971745.911738.791745.79
2017-05-1809:301740.721743.101740.591741.20
2017-05-1809:001740.761740.911735.801740.76
2017-05-1715:001744.531744.551744.531744.55
2017-05-1714:301743.201745.421740.551745.42
2017-05-1714:001738.471743.501737.651743.09
2017-05-1713:301741.411741.791737.831738.31
2017-05-1713:001740.791742.801740.491741.38
2017-05-1712:301740.561741.361739.261740.70
2017-05-1712:00
2017-05-1711:301740.451740.811740.451740.81
2017-05-1711:001741.521741.651740.181740.66
2017-05-1710:301741.981743.171741.461741.46
2017-05-1710:001742.001742.721740.851741.93
2017-05-1709:301741.181743.221740.421741.95
2017-05-1709:001736.211741.821736.211741.18
2017-05-1615:001731.451731.451730.741730.74
2017-05-1614:301731.051733.461730.361731.81
2017-05-1614:001733.131733.301730.591731.05
2017-05-1613:301731.951732.981730.761732.57
2017-05-1613:001732.201733.081731.101731.95
2017-05-1612:301734.611736.281731.521731.76
2017-05-1612:00
2017-05-1611:301735.621735.691735.621735.69
2017-05-1611:001734.661737.101734.221736.55
2017-05-1610:301738.091738.141733.991734.75
2017-05-1610:001737.751739.621735.991738.19
2017-05-1609:301738.751740.141736.631737.77
2017-05-1609:001741.051742.071736.611738.75
2017-05-1515:001745.681745.681744.581744.58
2017-05-1514:301747.231750.111743.601747.41
2017-05-1514:001750.211750.361746.851747.51
2017-05-1513:301752.611752.611750.181750.71
2017-05-1513:001757.101757.861752.471752.54
2017-05-1512:301759.171761.051756.771757.18
2017-05-1512:00
2017-05-1511:301760.631760.631760.311760.31
2017-05-1511:001762.141762.271760.221761.21
2017-05-1510:301765.371765.481761.911762.29
2017-05-1510:001763.641766.651763.001765.35
2017-05-1509:301760.391764.031760.361763.64
2017-05-1509:001747.531760.791747.531760.60
2017-05-1215:001740.571740.571739.921739.92
2017-05-1214:301740.321743.341739.051743.12
2017-05-1214:001742.351742.351740.211740.45
2017-05-1213:301741.691743.251740.581742.33
2017-05-1213:001742.891742.931741.561741.70
2017-05-1212:301749.761749.781742.721743.16
2017-05-1212:00
2017-05-1211:301752.171752.171752.061752.06
2017-05-1211:001750.991755.201750.991752.30
2017-05-1210:301748.321751.641747.591751.10
2017-05-1210:001749.151749.151747.321748.32
2017-05-1209:301749.701750.341748.391749.15
2017-05-1209:001750.441752.651748.861749.99
2017-05-1115:001751.131751.131749.801749.80
2017-05-1114:301757.221757.321752.771752.78
2017-05-1114:001758.781760.211756.021757.12
2017-05-1113:301758.701760.071758.131758.64
2017-05-1113:001757.321759.331756.611758.40
2017-05-1112:301759.441759.441755.791757.28
2017-05-1112:00
2017-05-1111:301762.911762.911762.651762.65
2017-05-1111:001760.881763.801760.881762.79
2017-05-1110:301760.451762.051759.611760.88
2017-05-1110:001762.011763.781760.361760.36
2017-05-1109:301762.191762.191759.231762.01
2017-05-1109:001758.561762.701754.991762.20
2017-05-1015:001756.851756.851756.371756.37
2017-05-1014:301757.891759.401754.581758.79
2017-05-1014:001754.051763.101752.531757.60
2017-05-1013:301757.181757.181752.971754.04
2017-05-1013:001756.121758.271755.971757.22
2017-05-1012:301756.351758.421756.011756.61
2017-05-1012:00
2017-05-1011:301755.121755.121754.971754.97
2017-05-1011:001753.251755.151753.251754.82
2017-05-1010:301751.091754.271751.071753.00
2017-05-1010:001749.111752.131749.111751.12
2017-05-1009:301748.611750.221747.981749.12
2017-05-1009:001750.521750.651743.191748.61
2017-05-0915:001753.201753.201752.931752.93
2017-05-0914:301756.071757.841754.611755.55
2017-05-0914:001754.221757.551754.221756.06
2017-05-0913:301756.561757.221754.011754.22
2017-05-0913:001755.861757.811755.291756.56
2017-05-0912:301757.371757.521754.071755.76
2017-05-0912:00
2017-05-0911:301759.981759.981758.961758.96
2017-05-0911:001757.331760.491756.591759.82
2017-05-0910:301755.091757.341754.781757.29
2017-05-0910:001751.821755.111751.781755.09
2017-05-0909:301751.081753.161750.721752.24
2017-05-0909:001743.301751.441743.261751.08
2017-05-0815:001748.221748.331748.221748.33
2017-05-0814:301749.941749.941746.741747.59
2017-05-0814:001748.101750.851748.021749.93
2017-05-0813:301744.371748.491744.371748.11
2017-05-0813:001743.251744.731742.841744.36
2017-05-0812:301739.971743.291739.111743.29
2017-05-0812:00
2017-05-0811:301739.351739.351739.001739.00
2017-05-0811:001739.951740.321738.401739.06
2017-05-0810:301739.831741.001737.761739.91
2017-05-0810:001734.671740.111734.671739.83
2017-05-0809:301735.841735.841733.071734.72
2017-05-0809:001734.991739.281733.721735.84
2017-05-0215:001732.091732.601732.091732.60
2017-05-0214:301727.611732.681727.511732.43
2017-05-0214:001727.171728.991726.071727.11
2017-05-0213:301725.291727.301724.521727.15
2017-05-0213:001724.541726.811724.351725.43
2017-05-0212:301722.831724.651721.891724.54
2017-05-0212:00
2017-05-0211:301721.461721.681721.461721.68
2017-05-0211:001718.491721.611717.361721.61
2017-05-0210:301717.201718.481715.651718.48
2017-05-0210:001715.261717.061714.751717.06
2017-05-0209:301713.001715.261713.001715.26
2017-05-0209:001713.261716.091713.021713.05
2017-05-0115:001711.691711.691710.161710.16
2017-05-0114:301712.331712.861711.031712.24
2017-05-0114:001712.511713.511711.851712.31
2017-05-0113:301712.251713.201711.991712.44
2017-05-0113:001713.241713.971712.161712.16
2017-05-0112:301714.421714.421713.051713.30
2017-05-0112:00
2017-05-0111:301714.711714.711713.331713.33
2017-05-0111:001715.441715.581714.531715.17
2017-05-0110:301713.861716.461713.831715.47
2017-05-0110:001713.361715.431713.361714.00
2017-05-0109:301711.941713.371711.461713.33
2017-05-0109:001711.791712.821710.561711.94
2017-04-2815:001710.511710.511708.541708.54
2017-04-2814:301713.101713.571710.811711.34
2017-04-2814:001714.221714.871712.381713.10
2017-04-2813:301714.631715.181714.101714.22
2017-04-2813:001713.171715.631712.671714.63
2017-04-2812:301713.661714.411710.861713.17
2017-04-2812:00
2017-04-2811:301713.531713.531712.821712.82
2017-04-2811:001714.051714.761713.191713.50
2017-04-2810:301714.991716.501714.031714.08
2017-04-2810:001716.801716.801714.941715.04
2017-04-2809:301714.601717.231714.011716.76
2017-04-2809:001717.291718.141714.631714.78
2017-04-2715:001721.471721.951721.471721.95
2017-04-2714:301718.981722.351717.041721.85
2017-04-2714:001717.401719.511716.961718.91
2017-04-2713:301717.411718.231714.521717.25
2017-04-2713:001714.541717.511713.611717.51
2017-04-2712:301718.901718.901713.731715.28
2017-04-2712:00
2017-04-2711:301719.031719.031718.471718.47
2017-04-2711:001719.031721.391718.641718.92
2017-04-2710:301720.801722.791718.311718.98
2017-04-2710:001717.431721.011715.611720.63
2017-04-2709:301720.921720.981717.411717.43
2017-04-2709:001723.591725.161719.521721.03
2017-04-2615:001720.961721.541720.961721.54
2017-04-2614:301717.421721.241716.971720.84
2017-04-2614:001719.021719.341717.291717.33
2017-04-2613:301722.111722.571718.781718.98
2017-04-2613:001722.411722.941720.311721.82
2017-04-2612:301714.921722.761714.851722.31
2017-04-2612:00
2017-04-2611:301719.211719.211718.241718.24
2017-04-2611:001718.931720.951717.971719.24
2017-04-2610:301714.631722.161714.631718.97
2017-04-2610:001716.021716.091713.641714.57
2017-04-2609:301718.651718.801715.991716.06
2017-04-2609:001714.901718.601712.751718.60
2017-04-2515:001721.291721.631721.291721.63
2017-04-2514:301720.491723.351720.051721.11
2017-04-2514:001719.631720.771715.871720.62
2017-04-2513:301714.491720.141713.701719.70
2017-04-2513:001714.321714.541713.131714.42
2017-04-2512:301715.421715.421713.191714.37
2017-04-2512:00
2017-04-2511:301715.901715.951715.901715.95
2017-04-2511:001714.691715.971714.691715.90
2017-04-2510:301715.361717.011714.721714.72
2017-04-2510:001719.921719.921714.891715.36
2017-04-2509:301720.341722.291719.471719.47
2017-04-2509:001722.651722.651717.911719.85
2017-04-2415:001723.531724.691723.531724.69
2017-04-2414:301725.321725.971721.811723.35
2017-04-2414:001725.271726.921723.601725.69
2017-04-2413:301728.531728.531724.841725.31
2017-04-2413:001728.071728.621727.221728.58
2017-04-2412:301728.401729.681724.501728.10
2017-04-2412:00
2017-04-2411:301731.831732.461731.831732.46
2017-04-2411:001731.061733.331730.101732.00
2017-04-2410:301727.921733.241726.771731.17
2017-04-2410:001734.391734.491727.881728.14
2017-04-2409:301735.111735.641734.121734.45
2017-04-2409:001734.581736.061731.921735.22
2017-04-2115:001727.641727.641724.571724.57
2017-04-2114:301732.511733.041730.341730.47
2017-04-2114:001730.971733.501730.951732.38
2017-04-2113:301729.731731.321729.731731.04
2017-04-2113:001729.201729.581728.641729.58
2017-04-2112:301730.381730.861727.911729.23
2017-04-2112:00
2017-04-2111:301730.581730.991730.581730.99
2017-04-2111:001731.021731.711730.241731.09
2017-04-2110:301738.051738.121730.991731.02
2017-04-2110:001738.981739.851738.021738.02
2017-04-2109:301743.081743.081738.931738.93
2017-04-2109:001739.111743.441739.111743.04
2017-04-2015:001739.281740.521739.281740.52
2017-04-2014:301738.951739.821736.691738.40
2017-04-2014:001739.751740.501738.561738.90
2017-04-2013:301739.901740.321738.241739.62
2017-04-2013:001736.831740.221736.751739.90
2017-04-2012:301741.221741.811736.851736.87
2017-04-2012:00
2017-04-2011:301741.581742.031741.581742.03
2017-04-2011:001739.321743.241739.291742.37
2017-04-2010:301741.721741.741738.661739.38
2017-04-2010:001739.891742.481738.901741.72
2017-04-2009:301742.371742.981739.881740.21
2017-04-2009:001741.321743.991740.471742.34
2017-04-1915:001741.301741.301740.321740.32
2017-04-1914:301744.381744.851741.251742.22
2017-04-1914:001741.371744.981740.731744.51
2017-04-1913:301741.591741.591739.981741.37
2017-04-1913:001743.061743.441741.131741.57
2017-04-1912:301748.551748.831742.501742.58
2017-04-1912:00
2017-04-1911:301748.791750.371748.791750.37
2017-04-1911:001746.231749.981744.341748.77
2017-04-1910:301746.431747.191745.461746.36
2017-04-1910:001744.421747.541743.911746.47
2017-04-1909:301744.311744.991742.121744.36
2017-04-1909:001745.511749.281743.681744.50

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