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 
2017-03-2415:001772.581773.041772.581773.04
2017-03-2414:301772.741775.081771.431774.71
2017-03-2414:001770.321772.931769.471772.74
2017-03-2413:301768.761770.991768.541770.42
2017-03-2413:001770.791770.821768.301768.71
2017-03-2412:301773.521773.611770.751770.79
2017-03-2412:00
2017-03-2411:301774.511775.401774.511775.40
2017-03-2411:001773.831775.681772.951774.79
2017-03-2410:301775.601777.571773.791773.79
2017-03-2410:001772.201775.641772.201775.60
2017-03-2409:301767.451772.911767.231771.98
2017-03-2409:001772.541772.541766.711767.65
2017-03-2315:001771.341771.731771.341771.73
2017-03-2314:301771.831772.551769.861771.39
2017-03-2314:001772.061773.081771.121772.26
2017-03-2313:301773.161773.441772.061772.06
2017-03-2313:001770.941773.191770.511773.19
2017-03-2312:301771.261771.701770.121770.89
2017-03-2312:00
2017-03-2311:301770.781770.781770.681770.68
2017-03-2311:001770.911771.981770.091770.54
2017-03-2310:301769.211771.181769.211770.97
2017-03-2310:001769.101770.231768.601769.21
2017-03-2309:301768.831770.671768.751769.10
2017-03-2309:001777.341777.761768.731768.83
2017-03-2215:001774.691777.211774.691777.21
2017-03-2214:301776.421776.421771.741774.61
2017-03-2214:001779.651779.651775.171776.26
2017-03-2213:301780.331781.271778.841779.87
2017-03-2213:001782.611783.041780.361780.41
2017-03-2212:301786.581786.581781.741782.58
2017-03-2212:00
2017-03-2211:301788.121788.121786.391786.39
2017-03-2211:001788.521789.101786.081788.16
2017-03-2210:301787.851789.411787.261788.60
2017-03-2210:001785.271788.831785.271787.93
2017-03-2209:301781.901785.211781.291785.13
2017-03-2209:001777.231782.091776.381781.90
2017-03-2115:001774.501774.501772.751772.75
2017-03-2114:301780.211781.121775.831776.19
2017-03-2114:001781.871782.521780.501780.70
2017-03-2113:301783.031783.541781.611781.99
2017-03-2113:001784.631784.741782.991783.00
2017-03-2112:301785.431786.371783.971784.64
2017-03-2112:00
2017-03-2111:301786.561787.301786.561787.30
2017-03-2111:001788.681789.671786.391786.62
2017-03-2110:301788.801789.241788.261788.67
2017-03-2110:001789.411789.661787.391788.80
2017-03-2109:301782.461789.651782.351789.53
2017-03-2109:001783.191783.191780.381782.44
2017-03-1715:001784.761784.761783.111783.11
2017-03-1714:301779.611785.211779.611785.21
2017-03-1714:001783.951783.951778.891779.52
2017-03-1713:301782.561783.851781.911783.43
2017-03-1713:001778.861782.561778.861782.56
2017-03-1712:301780.591780.591777.701779.13
2017-03-1712:00
2017-03-1711:301780.591780.781780.591780.78
2017-03-1711:001780.861782.211779.461779.59
2017-03-1710:301776.071780.891776.041780.86
2017-03-1710:001772.491776.171772.491776.04
2017-03-1709:301770.871772.891770.701772.47
2017-03-1709:001773.001774.151770.751770.87
2017-03-1615:001776.991778.161776.991778.16
2017-03-1614:301777.311778.151775.481776.42
2017-03-1614:001778.261779.271776.431777.57
2017-03-1613:301777.231778.721776.041778.25
2017-03-1613:001771.361777.671771.361777.23
2017-03-1612:301770.621771.601769.491771.36
2017-03-1612:00
2017-03-1611:301770.211771.371770.211771.37
2017-03-1611:001771.511771.681770.121770.12
2017-03-1610:301769.051772.051768.441771.53
2017-03-1610:001769.511770.191768.471768.98
2017-03-1609:301767.901770.031766.441769.29
2017-03-1609:001766.141771.561763.991768.34
2017-03-1515:001763.991765.661763.991765.66
2017-03-1514:301758.251767.161758.251764.28
2017-03-1514:001753.781758.061752.791757.89
2017-03-1513:301755.151755.201753.231753.34
2017-03-1513:001756.711756.711754.451755.11
2017-03-1512:301758.671758.981755.451756.79
2017-03-1512:00
2017-03-1511:301760.561762.051760.561762.05
2017-03-1511:001760.001761.951759.141759.92
2017-03-1510:301758.731760.521757.861759.95
2017-03-1510:001755.781758.891755.581758.73
2017-03-1509:301757.651757.701755.391755.78
2017-03-1509:001757.841759.791756.651756.65
2017-03-1415:001761.491761.491761.311761.31
2017-03-1414:301760.011761.811758.901760.69
2017-03-1414:001761.731762.001759.781760.84
2017-03-1413:301762.731763.401760.761762.12
2017-03-1413:001764.071764.461762.331763.36
2017-03-1412:301768.521768.841762.691764.11
2017-03-1412:00
2017-03-1411:301768.771768.771768.681768.68
2017-03-1411:001768.181769.431766.491768.10
2017-03-1410:301769.471770.101768.161768.30
2017-03-1410:001769.771770.061768.721770.06
2017-03-1409:301770.041772.311769.141769.92
2017-03-1409:001774.181774.181766.061769.90
2017-03-1315:001775.781778.021775.781778.02
2017-03-1314:301777.221777.221767.961774.93
2017-03-1314:001775.081778.151771.401777.41
2017-03-1313:301772.321777.211770.511774.98
2017-03-1313:001772.641773.371771.611771.92
2017-03-1312:301774.511775.171771.561772.62
2017-03-1312:00
2017-03-1311:301774.741774.741774.581774.58
2017-03-1311:001772.751775.541772.431775.41
2017-03-1310:301775.361775.901772.521772.75
2017-03-1310:001774.511776.131773.071775.36
2017-03-1309:301773.831774.971773.081774.58
2017-03-1309:001767.201773.711767.201773.71
2017-03-1015:001768.091768.091766.831766.83
2017-03-1014:301769.881771.691768.911769.18
2017-03-1014:001771.471771.611769.421769.80
2017-03-1013:301769.931772.871769.931771.45
2017-03-1013:001773.651774.141769.841769.93
2017-03-1012:301779.381779.381773.601773.64
2017-03-1012:00
2017-03-1011:301780.981780.981780.291780.29
2017-03-1011:001779.011780.871778.281780.03
2017-03-1010:301780.661780.731778.551779.01
2017-03-1010:001782.561782.561779.661780.68
2017-03-1009:301781.461782.611780.871782.56
2017-03-1009:001780.541783.161779.281782.43
2017-03-0915:001786.371786.371785.601785.60
2017-03-0914:301786.241788.171784.741787.82
2017-03-0914:001782.481786.931781.161786.66
2017-03-0913:301777.931782.921777.381782.54
2017-03-0913:001775.271777.921774.891777.92
2017-03-0912:301772.101777.931772.101775.28
2017-03-0912:00
2017-03-0911:301770.631770.631770.391770.39
2017-03-0911:001771.671772.011770.071770.53
2017-03-0910:301770.891772.201770.381771.58
2017-03-0910:001771.101772.471770.151770.85
2017-03-0909:301770.051772.121769.781771.10
2017-03-0909:001772.521773.321767.991770.05
2017-03-0815:001774.201774.201773.651773.65
2017-03-0814:301774.361776.251772.551774.61
2017-03-0814:001776.851776.851771.531773.51
2017-03-0813:301777.721778.661776.121776.84
2017-03-0813:001777.031778.941776.711777.82
2017-03-0812:301777.131778.171775.751776.99
2017-03-0812:00
2017-03-0811:301778.301778.481778.301778.48
2017-03-0811:001775.201778.351775.201778.17
2017-03-0810:301777.271777.481775.511775.75
2017-03-0810:001779.891780.051777.271777.27
2017-03-0809:301779.021780.301778.431779.41
2017-03-0809:001779.461779.751777.461778.96
2017-03-0715:001783.621783.811783.621783.81
2017-03-0714:301785.531785.611783.001783.79
2017-03-0714:001784.321787.691784.291785.64
2017-03-0713:301785.131786.341784.151784.28
2017-03-0713:001786.151786.231784.371785.13
2017-03-0712:301788.941789.101786.151786.15
2017-03-0712:00
2017-03-0711:301788.301788.361788.301788.36
2017-03-0711:001788.361788.991787.071788.47
2017-03-0710:301785.951788.621785.821788.32
2017-03-0710:001785.911786.971785.141786.00
2017-03-0709:301787.501788.711785.371785.78
2017-03-0709:001787.621789.431785.421787.50
2017-03-0615:001789.511790.791789.511790.79
2017-03-0614:301792.031792.671786.811789.34
2017-03-0614:001793.131793.141790.481792.03
2017-03-0613:301792.761793.441792.031792.96
2017-03-0613:001792.891794.771792.141792.73
2017-03-0612:301792.491794.131791.221792.84
2017-03-0612:00
2017-03-0611:301792.911792.911792.901792.90
2017-03-0611:001791.031793.271790.701792.97
2017-03-0610:301788.771791.431788.551791.03
2017-03-0610:001786.441788.941785.491788.62
2017-03-0609:301784.931786.731784.081786.35
2017-03-0609:001786.051786.251784.521784.91
2017-03-0315:001787.711790.451787.711790.45
2017-03-0314:301787.571788.441786.111787.96
2017-03-0314:001783.941787.311783.941787.27
2017-03-0313:301781.901785.241781.901784.10
2017-03-0313:001780.041782.531779.931781.90
2017-03-0312:301782.101782.291779.591780.04
2017-03-0312:00
2017-03-0311:301783.761783.761783.541783.54
2017-03-0311:001787.021787.091782.881783.70
2017-03-0310:301786.101787.461785.821787.02
2017-03-0310:001785.101786.581784.141786.10
2017-03-0309:301782.901785.131781.511785.08
2017-03-0309:001782.081784.281780.251782.93
2017-03-0215:001788.291788.551788.291788.55
2017-03-0214:301787.811790.041787.201787.75
2017-03-0214:001788.241789.531787.471787.88
2017-03-0213:301790.861791.161786.791788.60
2017-03-0213:001785.651790.871785.151790.87
2017-03-0212:301783.711785.811781.121785.67
2017-03-0212:00
2017-03-0211:301785.491785.491784.921784.92
2017-03-0211:001787.031788.311784.351785.44
2017-03-0210:301785.271787.161784.951786.79
2017-03-0210:001787.661789.221785.091785.28
2017-03-0209:301786.891788.071780.441787.71
2017-03-0209:001796.601797.151785.281787.15
2017-03-0115:001801.381801.381799.981799.98
2017-03-0114:301803.621805.181800.471801.65
2017-03-0114:001803.651805.211802.511803.58
2017-03-0113:301800.441803.821800.441803.69
2017-03-0113:001800.961801.941799.491800.40
2017-03-0112:301801.061802.681800.341800.88
2017-03-0112:00
2017-03-0111:301801.351801.351800.601800.60
2017-03-0111:001801.531801.611799.451801.61
2017-03-0110:301807.801807.801801.491801.61
2017-03-0110:001808.711808.921807.371807.69
2017-03-0109:301807.011809.911806.421808.71
2017-03-0109:001804.381808.521804.381807.01
2017-02-2815:001802.831803.471802.831803.47
2017-02-2814:301807.511807.511800.441802.39
2017-02-2814:001811.551811.831806.991807.29
2017-02-2813:301813.701813.831810.281811.60
2017-02-2813:001814.121814.931812.591813.74
2017-02-2812:301814.021814.921811.811814.11
2017-02-2812:00
2017-02-2811:301813.701814.081813.701814.08
2017-02-2811:001813.641815.371813.551813.64
2017-02-2810:301815.131815.211812.931814.08
2017-02-2810:001814.231816.091814.231815.05
2017-02-2809:301812.681814.511812.061814.27
2017-02-2809:001807.471813.381806.991812.68
2017-02-2715:001813.231813.231812.471812.47
2017-02-2714:301812.301813.731808.771813.73
2017-02-2714:001810.851814.291810.771812.82
2017-02-2713:301806.381812.221805.031810.85
2017-02-2713:001807.721808.101804.881806.52
2017-02-2712:301805.601808.391805.311807.79
2017-02-2712:00
2017-02-2711:301805.491805.491805.071805.07
2017-02-2711:001808.051809.141805.091805.49
2017-02-2710:301810.071810.361806.261808.77
2017-02-2710:001812.681813.731809.331809.77
2017-02-2709:301812.331812.681809.481812.19
2017-02-2709:001814.821815.911807.541812.32
2017-02-2415:001816.881820.141816.881820.14
2017-02-2414:301816.451818.731815.381817.41
2017-02-2414:001813.261817.491813.231816.57
2017-02-2413:301808.011813.461808.011813.29
2017-02-2413:001805.271808.231805.271808.17
2017-02-2412:301806.681807.991805.171805.18
2017-02-2412:00
2017-02-2411:301805.121806.491805.121806.49
2017-02-2411:001805.581807.941802.851806.35
2017-02-2410:301804.401805.631803.841805.45
2017-02-2410:001804.761805.441803.011804.45
2017-02-2409:301799.421804.791799.421804.76
2017-02-2409:001793.701799.481792.451799.42
2017-02-2315:001803.401804.241803.401804.24
2017-02-2314:301801.681805.301800.071803.98
2017-02-2314:001799.721801.721798.381801.67
2017-02-2313:301798.211800.851797.781799.83
2017-02-2313:001798.141799.181797.511798.21
2017-02-2312:301798.281800.881797.581798.18
2017-02-2312:00
2017-02-2311:301797.381797.381796.511796.51
2017-02-2311:001796.581797.851795.641797.23
2017-02-2310:301796.171797.931795.961796.58
2017-02-2310:001792.611796.681792.061796.30
2017-02-2309:301790.171793.311789.591792.28
2017-02-2309:001791.361791.361788.301790.58
2017-02-2215:001794.011794.011792.221792.22
2017-02-2214:301794.401795.711792.181794.23
2017-02-2214:001791.821795.761791.021794.33
2017-02-2213:301791.031791.851790.011791.67
2017-02-2213:001790.071791.561789.231791.06
2017-02-2212:301786.211790.281786.201790.20
2017-02-2212:00
2017-02-2211:301786.441787.171786.441787.17
2017-02-2211:001787.831789.011786.001787.23
2017-02-2210:301788.211788.871786.971788.05
2017-02-2210:001781.711788.571781.711787.84
2017-02-2209:301783.901784.081779.711781.63
2017-02-2209:001789.331789.601782.461783.97
2017-02-2115:001791.881792.761791.881792.76
2017-02-2114:301793.621794.691791.381792.98
2017-02-2114:001795.291795.881793.211793.61
2017-02-2113:301794.731795.941794.461795.29
2017-02-2113:001794.461794.581793.191793.90
2017-02-2112:301791.321794.991791.181794.11
2017-02-2112:00
2017-02-2111:301790.681791.491790.681791.49
2017-02-2111:001791.001791.291790.251790.59
2017-02-2110:301790.881791.131789.621791.05
2017-02-2110:001789.851790.991789.481790.80
2017-02-2109:301788.991790.171788.831789.89
2017-02-2109:001788.661790.071785.471788.96
2017-02-2015:001791.461793.171791.461793.17
2017-02-2014:301783.201790.601783.201790.60
2017-02-2014:001781.801783.691780.231782.54
2017-02-2013:301781.731782.271780.011781.88
2017-02-2013:001781.421782.581780.911781.80
2017-02-2012:301783.581783.581780.991781.52
2017-02-2012:00
2017-02-2011:301784.571784.781784.571784.78
2017-02-2011:001784.071785.001783.301784.57
2017-02-2010:301782.931784.881782.031784.09
2017-02-2010:001786.221786.291782.131783.01
2017-02-2009:301786.161786.371783.381786.23
2017-02-2009:001788.751789.531785.621786.12
2017-02-1715:001789.281790.481789.281790.48
2017-02-1714:301787.741789.971786.451789.59
2017-02-1714:001788.101789.141787.231787.26
2017-02-1713:301787.591788.731787.221787.89
2017-02-1713:001790.161790.531787.491787.72
2017-02-1712:301789.331790.351788.461790.16
2017-02-1712:00
2017-02-1711:301788.251788.831788.251788.83
2017-02-1711:001786.581789.461785.761788.35
2017-02-1710:301784.641787.111784.411786.45
2017-02-1710:001785.551786.261783.801784.64
2017-02-1709:301783.991786.741783.871785.42
2017-02-1709:001786.361787.001783.131784.07

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