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 
2017-02-2115:001791.881792.761791.881792.76
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
2017-02-1615:001787.131788.731787.131788.73
2017-02-1614:301788.791790.001788.051788.29
2017-02-1614:001792.021792.161788.661788.88
2017-02-1613:301792.331792.991791.251792.10
2017-02-1613:001791.131792.661790.521792.29
2017-02-1612:301792.351792.351789.441791.13
2017-02-1612:00
2017-02-1611:301791.161791.161789.761789.76
2017-02-1611:001790.891791.811790.231790.99
2017-02-1610:301790.531792.541790.531790.94
2017-02-1610:001788.431793.081787.921790.53
2017-02-1609:301785.931788.511785.741788.34
2017-02-1609:001795.221795.911785.201785.80
2017-02-1515:001793.041796.661793.041796.66
2017-02-1514:301787.321795.781786.561794.05
2017-02-1514:001788.351789.131785.651787.41
2017-02-1513:301788.441789.331787.421788.44
2017-02-1513:001791.011791.041786.681787.99
2017-02-1512:301791.821791.821786.631791.01
2017-02-1512:00
2017-02-1511:301793.311793.491793.311793.49
2017-02-1511:001794.031794.371793.171793.19
2017-02-1510:301793.961794.491793.311794.12
2017-02-1510:001796.161796.181793.641793.96
2017-02-1509:301796.591798.021795.741796.18
2017-02-1509:001798.221798.221794.691795.88
2017-02-1415:001794.281794.281793.451793.45
2017-02-1414:301795.481797.551793.831796.37
2017-02-1414:001794.651796.201794.341795.11
2017-02-1413:301793.871796.291793.271793.92
2017-02-1413:001794.601795.501793.361794.30
2017-02-1412:301795.381796.371793.211794.57
2017-02-1412:00
2017-02-1411:301797.411797.411797.411797.41
2017-02-1411:001797.741798.091796.201796.91
2017-02-1410:301799.301799.531797.131797.82
2017-02-1410:001798.461800.431798.191799.57
2017-02-1409:301800.211800.621798.111798.38
2017-02-1409:001796.331802.321794.801800.09
2017-02-1315:001798.961798.961797.971797.97
2017-02-1314:301801.571801.841798.851800.94
2017-02-1314:001801.121804.021801.121801.81
2017-02-1313:301799.231801.771798.361800.98
2017-02-1313:001799.851800.241798.221799.16
2017-02-1312:301805.011805.011799.411799.41
2017-02-1312:00
2017-02-1311:301806.041806.041804.861804.86
2017-02-1311:001806.461807.861805.221806.40
2017-02-1310:301804.321806.991804.291806.37
2017-02-1310:001803.571805.711803.541804.32
2017-02-1309:301803.531804.701802.881803.70
2017-02-1309:001806.091806.091800.941803.39
2017-02-1015:001808.051808.111808.051808.11
2017-02-1014:301808.411812.601808.121809.31
2017-02-1014:001804.911808.881803.661808.88
2017-02-1013:301806.251806.781804.141804.86
2017-02-1013:001808.891809.041806.391806.47
2017-02-1012:301805.621810.951805.621809.06
2017-02-1012:00
2017-02-1011:301804.721804.721804.041804.04
2017-02-1011:001804.831805.391800.391804.80
2017-02-1010:301801.581805.381800.801804.79
2017-02-1010:001801.081801.711799.831801.59
2017-02-1009:301796.171801.221794.791800.68
2017-02-1009:001804.691804.691796.221796.22
2017-02-0915:001799.941799.941798.821798.82
2017-02-0914:301803.691805.641800.631801.22
2017-02-0914:001807.111807.801804.101804.34
2017-02-0913:301804.911808.761804.911807.08
2017-02-0913:001806.221806.501803.611804.86
2017-02-0912:301812.611813.021806.061806.13
2017-02-0912:00
2017-02-0911:301815.201815.221815.201815.22
2017-02-0911:001813.881815.621812.671815.62
2017-02-0910:301809.781814.851809.351813.88
2017-02-0910:001808.151810.071807.941809.78
2017-02-0909:301807.901809.171807.301808.10
2017-02-0909:001806.081816.351806.081808.02
2017-02-0815:001810.431810.431808.241808.24
2017-02-0814:301814.101816.751811.761813.14
2017-02-0814:001811.771814.591811.361813.89
2017-02-0813:301818.871818.891811.871811.88
2017-02-0813:001822.101822.231818.461818.82
2017-02-0812:301822.651824.001821.851821.97
2017-02-0812:00
2017-02-0811:301822.941823.411822.941823.41
2017-02-0811:001823.761824.091822.321823.35
2017-02-0810:301822.021823.761822.021823.76
2017-02-0810:001824.321827.321822.551822.55
2017-02-0809:301820.271825.771820.161824.19
2017-02-0809:001823.411823.621817.731820.37
2017-02-0715:001823.731825.641823.731825.64
2017-02-0714:301822.311824.271821.631823.63
2017-02-0714:001823.651824.221822.511822.51
2017-02-0713:301823.481823.791821.031823.57
2017-02-0713:001821.541824.861821.351823.35
2017-02-0712:301821.361822.061820.121821.52
2017-02-0712:00
2017-02-0711:301820.951821.251820.951821.25
2017-02-0711:001822.591822.811820.591820.67
2017-02-0710:301821.571823.041820.681822.50
2017-02-0710:001821.211821.761820.191821.47
2017-02-0709:301823.221823.251819.901821.05
2017-02-0709:001823.351824.181819.301822.62
2017-02-0615:001824.911825.251824.911825.25
2017-02-0614:301829.681830.371824.481824.57
2017-02-0614:001825.271829.841824.991829.61
2017-02-0613:301824.821827.861824.471825.14
2017-02-0613:001825.181826.891824.351825.58
2017-02-0612:301819.551825.611819.341825.26
2017-02-0612:00
2017-02-0611:301817.711818.261817.711818.26
2017-02-0611:001818.931820.501817.131817.62
2017-02-0610:301821.551821.951818.821819.06
2017-02-0610:001822.351823.161821.421821.55
2017-02-0609:301820.321824.641820.221822.56
2017-02-0609:001820.751823.551819.021820.85
2017-02-0315:001823.141824.521823.141824.52
2017-02-0314:301823.181824.511821.441822.79
2017-02-0314:001824.881825.571822.501823.32
2017-02-0313:301827.361827.361823.491824.95
2017-02-0313:001827.711828.661825.651827.45
2017-02-0312:301809.511829.701808.841827.62
2017-02-0312:00
2017-02-0311:301811.491812.031811.491812.03
2017-02-0311:001818.981819.551811.161812.30
2017-02-0310:301824.861824.861816.331819.33
2017-02-0310:001832.311834.061824.731824.73
2017-02-0309:301830.181832.121830.181831.93
2017-02-0309:001822.571831.411819.561830.26
2017-02-0215:001821.881823.991821.881823.99
2017-02-0214:301823.081825.161820.311821.25
2017-02-0214:001825.631826.621821.641823.25
2017-02-0213:301825.511826.781824.041825.63
2017-02-0213:001826.721828.481825.471826.06
2017-02-0212:301825.801830.361825.501827.13
2017-02-0212:00
2017-02-0211:301824.761826.451824.761826.45
2017-02-0211:001823.041825.831821.081824.72
2017-02-0210:301827.121828.341821.531823.24
2017-02-0210:001830.791831.191825.651826.71
2017-02-0209:301829.961831.631828.901830.65
2017-02-0209:001834.321834.321828.061830.02
2017-02-0115:001836.541837.631836.541837.63
2017-02-0114:301839.191839.191833.681836.55
2017-02-0114:001841.721843.001839.381839.60
2017-02-0113:301839.811842.741839.011841.59
2017-02-0113:001839.561840.171837.981839.82
2017-02-0112:301837.331839.561836.001839.56
2017-02-0112:00
2017-02-0111:301835.601835.601835.201835.20
2017-02-0111:001836.891837.241835.061835.62
2017-02-0110:301838.481838.771836.511836.89
2017-02-0110:001836.081838.511835.971838.45
2017-02-0109:301834.881837.181833.871836.11
2017-02-0109:001839.021839.921833.131835.27
2017-01-3115:001841.201841.201840.771840.77
2017-01-3114:301845.701845.701840.211840.81
2017-01-3114:001848.201849.591845.681845.79
2017-01-3113:301848.921849.431847.841848.29
2017-01-3113:001847.431849.531847.131848.90
2017-01-3112:301849.091849.241847.081847.56
2017-01-3112:00
2017-01-3111:301848.871849.241848.871849.24
2017-01-3111:001847.461849.021847.251848.28
2017-01-3110:301848.711848.931847.461847.46
2017-01-3110:001849.291850.381848.051848.71
2017-01-3109:301846.671850.111846.451849.32
2017-01-3109:001844.451849.771842.501846.45
2017-01-3015:001847.661847.661847.121847.12
2017-01-3014:301846.581850.601845.181849.29
2017-01-3014:001843.921847.261843.901846.10
2017-01-3013:301843.981844.801842.881843.94
2017-01-3013:001843.071845.381842.971843.90
2017-01-3012:301839.631843.521838.771842.89
2017-01-3012:00
2017-01-3011:301838.391839.881838.391839.88
2017-01-3011:001835.131837.881834.981837.59
2017-01-3010:301836.551836.551834.321835.33
2017-01-3010:001835.791837.141835.041836.50
2017-01-3009:301835.031836.421834.311835.83
2017-01-3009:001836.741838.171833.841835.10
2017-01-2715:001843.531843.701843.531843.70
2017-01-2714:301838.861843.221838.041843.22
2017-01-2714:001837.841839.081836.511838.89
2017-01-2713:301838.551839.541837.771837.77
2017-01-2713:001839.221840.281838.591839.04
2017-01-2712:301840.361841.141839.081839.17
2017-01-2712:00
2017-01-2711:301840.581840.581840.481840.48
2017-01-2711:001840.711841.921839.441840.28
2017-01-2710:301840.751841.501840.271841.02
2017-01-2710:001838.501841.151838.381840.75
2017-01-2709:301838.371838.871837.471838.47
2017-01-2709:001837.871839.811836.641838.38
2017-01-2615:001838.661839.461838.661839.46
2017-01-2614:301837.091838.371836.321838.30
2017-01-2614:001833.621837.261833.461836.93
2017-01-2613:301836.341837.971833.671834.09
2017-01-2613:001836.581837.831835.131836.29
2017-01-2612:301836.041838.061835.371836.60
2017-01-2612:00
2017-01-2611:301835.381836.341835.381836.34
2017-01-2611:001834.471836.461834.141835.42
2017-01-2610:301832.621835.161832.341834.60
2017-01-2610:001833.241833.511831.381832.59
2017-01-2609:301826.921833.921826.921833.24
2017-01-2609:001832.581832.581825.881826.89
2017-01-2515:001832.121833.131832.121833.13
2017-01-2514:301828.921831.531828.721831.41
2017-01-2514:001828.081828.881826.741828.86
2017-01-2513:301831.821831.821828.091828.24
2017-01-2513:001833.181833.181830.261831.92
2017-01-2512:301830.781833.391830.781833.04
2017-01-2512:00
2017-01-2511:301831.701832.541831.701832.54
2017-01-2511:001831.921832.561830.701831.63
2017-01-2510:301833.751833.911831.501831.97
2017-01-2510:001830.961833.891830.641833.71
2017-01-2509:301828.141831.021828.141830.78
2017-01-2509:001831.621831.701825.841828.27
2017-01-2415:001829.961829.961828.761828.76
2017-01-2414:301831.991832.981828.871829.80
2017-01-2414:001832.711833.271828.821831.99
2017-01-2413:301834.331836.671833.031833.10
2017-01-2413:001832.921834.561832.171834.20
2017-01-2412:301829.801834.161829.801832.92
2017-01-2412:00
2017-01-2411:301830.181830.181830.131830.13
2017-01-2411:001829.451832.081828.691830.97
2017-01-2410:301826.271829.481825.291829.37
2017-01-2410:001824.511826.371823.551826.10
2017-01-2409:301821.941825.211821.781824.06
2017-01-2409:001829.061829.301821.781821.98
2017-01-2315:001825.821830.371825.821830.37
2017-01-2314:301823.241827.191823.241825.86
2017-01-2314:001826.011826.101823.071823.20
2017-01-2313:301828.911829.551824.541826.00
2017-01-2313:001825.511829.401825.141828.94
2017-01-2312:301824.651825.881824.031825.54
2017-01-2312:00
2017-01-2311:301824.791824.791824.501824.50
2017-01-2311:001821.431825.231820.911824.92
2017-01-2310:301819.941822.991819.791821.43
2017-01-2310:001822.051822.051818.631819.94
2017-01-2309:301820.651822.311817.391822.31
2017-01-2309:001826.391826.541816.951820.62
2017-01-2015:001827.171829.411827.171829.41
2017-01-2014:301821.231828.631821.121827.26
2017-01-2014:001815.121823.241815.121821.70
2017-01-2013:301815.951815.991815.011815.15
2017-01-2013:001814.401816.141814.361815.95
2017-01-2012:301813.671816.211813.161814.40
2017-01-2012:00
2017-01-2011:301814.031814.311814.031814.31
2017-01-2011:001812.691814.581812.621814.39
2017-01-2010:301812.911813.641811.741812.69
2017-01-2010:001813.621815.261812.581813.32
2017-01-2009:301812.971814.491811.471814.03
2017-01-2009:001816.781818.761812.401812.81
2017-01-1915:001818.701819.071818.701819.07
2017-01-1914:301824.001824.211819.521819.74
2017-01-1914:001825.131825.241823.791824.18
2017-01-1913:301827.361827.721824.991825.62
2017-01-1913:001822.481827.341822.121827.30
2017-01-1912:301820.891822.551819.251822.55
2017-01-1912:00
2017-01-1911:301818.561818.641818.561818.64
2017-01-1911:001822.011822.361818.131818.13
2017-01-1910:301821.761823.601820.061822.00
2017-01-1910:001820.931823.521819.711821.79
2017-01-1909:301825.241825.251820.541820.75
2017-01-1909:001817.571826.951817.571825.15
2017-01-1815:001818.711818.711817.681817.68
2017-01-1814:301817.671820.121817.021819.34
2017-01-1814:001814.951819.291813.861817.70
2017-01-1813:301815.471818.151814.931815.06
2017-01-1813:001813.531815.791813.081815.24
2017-01-1812:301813.381815.111811.881813.58
2017-01-1812:00
2017-01-1811:301814.771814.771814.621814.62
2017-01-1811:001813.831815.451812.881815.19
2017-01-1810:301811.841816.071811.841813.77
2017-01-1810:001813.761813.821809.751811.85
2017-01-1809:301817.241817.311812.821813.67
2017-01-1809:001811.851819.551811.851817.29

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