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 
2017-07-2615:001659.481661.911659.481661.91
2017-07-2614:301659.341660.751657.301659.36
2017-07-2614:001657.481659.911657.381659.50
2017-07-2613:301657.761659.541656.781658.29
2017-07-2613:001663.461663.471657.531657.71
2017-07-2612:301663.871664.051660.831663.39
2017-07-2612:00
2017-07-2611:301663.111663.881663.111663.88
2017-07-2611:001662.011664.131661.461663.13
2017-07-2610:301660.701661.691659.861661.35
2017-07-2610:001660.461661.651659.171661.23
2017-07-2609:301657.231661.911655.301660.46
2017-07-2609:001659.581659.581653.271657.23
2017-07-2515:001661.671663.221661.671663.22
2017-07-2514:301659.581661.741658.561660.32
2017-07-2514:001663.141663.401659.541659.54
2017-07-2513:301659.001664.371658.811663.08
2017-07-2513:001659.521659.731657.771658.90
2017-07-2512:301657.091660.171657.091659.56
2017-07-2512:00
2017-07-2511:301658.451658.451658.111658.11
2017-07-2511:001660.801662.511657.721658.41
2017-07-2510:301658.451661.461658.371660.58
2017-07-2510:001652.601658.481652.411658.48
2017-07-2509:301650.381655.821650.381652.59
2017-07-2509:001648.271651.811646.781650.37
2017-07-2415:001648.911650.361648.911650.36
2017-07-2414:301647.931649.321647.431648.73
2017-07-2414:001651.011651.031647.981647.98
2017-07-2413:301652.571652.781649.491650.94
2017-07-2413:001653.561653.991652.241652.54
2017-07-2412:301648.591654.081648.381654.02
2017-07-2412:00
2017-07-2411:301648.491648.531648.491648.53
2017-07-2411:001649.161649.441647.731648.39
2017-07-2410:301649.551650.351648.761649.16
2017-07-2410:001652.541652.881649.841649.84
2017-07-2409:301649.961652.861649.421652.65
2017-07-2409:001647.361652.691647.361649.94
2017-07-2115:001648.751648.751648.171648.17
2017-07-2114:301646.961651.031645.961649.38
2017-07-2114:001645.741648.461645.741646.88
2017-07-2113:301648.301648.811644.961645.56
2017-07-2113:001650.321651.301647.171648.34
2017-07-2112:301648.471653.771648.471650.33
2017-07-2112:00
2017-07-2111:301650.361650.921650.361650.92
2017-07-2111:001646.051650.871645.421650.21
2017-07-2110:301647.161648.631645.381646.05
2017-07-2110:001651.771651.781646.921646.92
2017-07-2109:301658.241658.241650.701651.77
2017-07-2109:001653.321659.041653.321658.22
2017-07-2015:001657.281657.281656.741656.74
2017-07-2014:301657.731659.651655.391658.03
2017-07-2014:001653.091658.531652.601657.63
2017-07-2013:301660.921661.421652.631652.96
2017-07-2013:001657.491661.061657.491660.94
2017-07-2012:301648.431657.781647.841657.62
2017-07-2012:00
2017-07-2011:301647.541647.541647.521647.52
2017-07-2011:001646.261648.481646.031646.79
2017-07-2010:301645.331647.511644.661646.40
2017-07-2010:001641.511645.391641.401645.34
2017-07-2009:301640.691644.621640.441641.51
2017-07-2009:001641.401646.801638.581641.12
2017-07-1915:001639.621639.621636.861636.86
2017-07-1914:301633.911642.551633.591639.57
2017-07-1914:001636.351638.211633.191633.96
2017-07-1913:301628.281636.391627.651636.39
2017-07-1913:001622.761630.091621.931628.28
2017-07-1912:301616.611623.111616.611622.60
2017-07-1912:00
2017-07-1911:301615.501615.501615.501615.50
2017-07-1911:001615.371615.541613.481615.54
2017-07-1910:301616.151617.911615.531615.59
2017-07-1910:001611.511616.591610.871616.00
2017-07-1909:301611.381614.431610.561611.51
2017-07-1909:001608.711611.611606.861611.39
2017-07-1815:001606.811606.811606.231606.23
2017-07-1814:301603.701605.721602.521605.20
2017-07-1814:001600.321606.121600.241603.65
2017-07-1813:301601.611601.871600.321600.32
2017-07-1813:001600.091602.211600.091601.46
2017-07-1812:301602.691603.331599.831600.63
2017-07-1812:00
2017-07-1811:301604.261604.261604.251604.25
2017-07-1811:001601.671604.361600.661604.28
2017-07-1810:301599.811602.081599.501601.54
2017-07-1810:001605.631605.841599.571599.87
2017-07-1809:301604.361605.671602.871605.67
2017-07-1809:001601.751605.721601.751604.39
2017-07-1415:001601.571601.571599.761599.76
2017-07-1414:301602.091605.491601.961603.80
2017-07-1414:001601.821603.391600.141602.22
2017-07-1413:301603.011603.421600.021601.50
2017-07-1413:001605.651605.721602.861603.01
2017-07-1412:301604.781606.201603.511605.85
2017-07-1412:00
2017-07-1411:301602.781604.081602.781604.08
2017-07-1411:001600.641603.921599.811602.53
2017-07-1410:301605.711605.761600.651600.98
2017-07-1410:001604.031606.161602.481605.71
2017-07-1409:301609.841609.841603.451603.99
2017-07-1409:001621.681621.681609.161610.23
2017-07-1315:001620.161620.731620.161620.73
2017-07-1314:301616.991617.431612.391617.43
2017-07-1314:001614.521618.081613.541617.83
2017-07-1313:301614.001617.201613.901614.69
2017-07-1313:001611.651614.541611.251614.20
2017-07-1312:301610.151611.951609.911611.50
2017-07-1312:00
2017-07-1311:301611.701612.101611.701612.10
2017-07-1311:001606.141611.211605.971611.20
2017-07-1310:301605.281608.401604.751606.15
2017-07-1310:001603.441606.911603.221605.24
2017-07-1309:301607.881609.731602.891603.36
2017-07-1309:001607.141614.221606.081607.47
2017-07-1215:001601.621601.621598.761598.76
2017-07-1214:301602.211602.711601.021601.47
2017-07-1214:001601.021602.891600.101602.14
2017-07-1213:301605.291605.731599.261600.77
2017-07-1213:001598.651606.141598.651605.64
2017-07-1212:301603.311603.611594.301598.04
2017-07-1212:00
2017-07-1211:301602.811602.811602.471602.47
2017-07-1211:001603.631605.461602.591602.72
2017-07-1210:301605.581605.581601.481603.28
2017-07-1210:001615.371615.371604.651605.63
2017-07-1209:301620.471620.641614.701615.37
2017-07-1209:001622.401622.401618.891620.56
2017-07-1115:001622.771622.771622.181622.18
2017-07-1114:301622.851624.461622.091624.27
2017-07-1114:001620.991623.031620.071622.40
2017-07-1113:301622.541622.771620.551620.89
2017-07-1113:001621.821623.551620.951622.54
2017-07-1112:301625.291625.941621.451621.98
2017-07-1112:00
2017-07-1111:301624.691624.691624.231624.23
2017-07-1111:001622.521624.881621.911624.53
2017-07-1110:301620.041624.601620.041622.54
2017-07-1110:001626.731627.071619.851620.06
2017-07-1109:301624.131626.931623.521626.66
2017-07-1109:001626.321627.131621.941624.13
2017-07-1015:001626.801626.801625.701625.70
2017-07-1014:301630.351630.351626.191627.83
2017-07-1014:001627.591630.471627.051630.42
2017-07-1013:301624.961627.531624.671627.53
2017-07-1013:001626.181626.351622.971624.88
2017-07-1012:301633.561633.561625.251626.23
2017-07-1012:00
2017-07-1011:301634.461634.731634.461634.73
2017-07-1011:001631.881634.541631.051634.54
2017-07-1010:301632.231633.121631.531631.91
2017-07-1010:001634.601635.971631.591631.78
2017-07-1009:301634.961636.311634.461634.53
2017-07-1009:001633.031635.291631.301635.03
2017-07-0715:001631.591631.591631.511631.51
2017-07-0714:301634.381634.771630.231633.39
2017-07-0714:001638.901639.281633.951634.51
2017-07-0713:301639.581641.811638.941638.94
2017-07-0713:001637.861641.111636.961639.64
2017-07-0712:301643.231643.231634.691637.89
2017-07-0712:00
2017-07-0711:301643.921643.921643.551643.55
2017-07-0711:001641.541646.051641.301644.07
2017-07-0710:301635.861641.661635.861641.54
2017-07-0710:001631.321635.911631.121635.83
2017-07-0709:301634.591634.841630.161631.30
2017-07-0709:001638.381638.381631.411634.93
2017-07-0615:001646.741647.611646.741647.61
2017-07-0614:301647.171649.281644.531645.99
2017-07-0614:001639.321648.321639.321647.17
2017-07-0613:301640.871641.581639.061639.10
2017-07-0613:001639.191641.471638.071641.33
2017-07-0612:301640.471644.691639.201639.20
2017-07-0612:00
2017-07-0611:301640.261640.411640.261640.41
2017-07-0611:001634.741640.531634.151640.42
2017-07-0610:301636.481636.581634.721634.75
2017-07-0610:001636.161636.491634.951636.48
2017-07-0609:301633.021637.481633.001636.19
2017-07-0609:001637.561638.031633.051633.05
2017-07-0515:001636.371636.371635.881635.88
2017-07-0514:301637.361640.021637.261637.99
2017-07-0514:001636.651638.121635.171637.35
2017-07-0513:301637.021637.481633.451636.65
2017-07-0513:001637.841639.231635.711637.02
2017-07-0512:301625.021638.081624.891637.89
2017-07-0512:00
2017-07-0511:301621.731622.051621.731622.05
2017-07-0511:001615.611623.001615.421622.33
2017-07-0510:301622.061622.061615.491615.58
2017-07-0510:001623.921625.791621.621622.11
2017-07-0509:301627.091627.091623.271624.04
2017-07-0509:001641.961641.961626.931626.93
2017-07-0415:001641.311642.481641.311642.48
2017-07-0414:301641.161642.011639.121641.42
2017-07-0414:001644.081644.081640.361641.13
2017-07-0413:301645.051646.761643.681644.22
2017-07-0413:001650.041650.341645.351645.74
2017-07-0412:301654.941655.151650.221650.24
2017-07-0412:00
2017-07-0411:301656.331656.331656.071656.07
2017-07-0411:001656.171656.901654.071656.32
2017-07-0410:301656.731657.131655.351656.17
2017-07-0410:001660.841660.981656.431656.73
2017-07-0409:301659.051662.451656.611661.06
2017-07-0409:001653.271659.421653.271659.07
2017-07-0315:001652.551652.551651.501651.50
2017-07-0314:301654.881655.301653.011653.02
2017-07-0314:001656.851657.421653.861654.37
2017-07-0313:301656.221657.161655.701656.85
2017-07-0313:001656.861657.341655.731656.17
2017-07-0312:301657.411657.711655.671656.83
2017-07-0312:00
2017-07-0311:301657.521657.771657.521657.77
2017-07-0311:001660.661661.161657.281657.61
2017-07-0310:301660.301660.941659.801660.75
2017-07-0310:001657.231660.691657.061660.30
2017-07-0309:301656.361660.881654.931657.23
2017-07-0309:001658.381658.381655.951656.39
2017-06-3015:001653.931656.971653.931656.97
2017-06-3014:301653.281654.961652.191654.96
2017-06-3014:001653.991655.221652.391654.34
2017-06-3013:301654.111656.091653.551654.02
2017-06-3013:001656.471657.831653.991654.75
2017-06-3012:301660.281660.281655.501656.42
2017-06-3012:00
2017-06-3011:301661.431661.431661.281661.28
2017-06-3011:001663.571663.571659.881660.87
2017-06-3010:301664.191664.911662.871663.46
2017-06-3010:001667.761668.001663.171664.19
2017-06-3009:301666.111668.021664.841667.89
2017-06-3009:001671.301672.131665.381666.11
2017-06-2915:001678.841680.531678.841680.53
2017-06-2914:301674.741680.721674.371678.19
2017-06-2914:001675.361676.031672.661674.30
2017-06-2913:301679.881679.911675.121675.23
2017-06-2913:001676.571680.791676.471680.08
2017-06-2912:301675.611677.611674.881676.57
2017-06-2912:00
2017-06-2911:301677.851678.261677.851678.26
2017-06-2911:001672.761678.811672.711677.83
2017-06-2910:301670.341674.041670.341673.22
2017-06-2910:001670.251670.981669.521670.34
2017-06-2909:301672.641673.961670.241670.30
2017-06-2909:001669.791672.161665.231672.16
2017-06-2815:001671.231671.261671.231671.26
2017-06-2814:301673.011674.681671.401672.89
2017-06-2814:001675.351675.511672.311673.01
2017-06-2813:301677.251677.251674.921675.47
2017-06-2813:001676.261677.891676.181676.74
2017-06-2812:301675.481677.101673.761676.40
2017-06-2812:00
2017-06-2811:301677.371677.371676.961676.96
2017-06-2811:001679.031681.121677.271677.48
2017-06-2810:301677.661680.351677.001679.42
2017-06-2810:001677.081677.661675.931677.66
2017-06-2809:301675.761677.471674.181677.18
2017-06-2809:001679.661679.901674.861675.79
2017-06-2715:001690.541690.681690.541690.68
2017-06-2714:301689.581690.831688.471690.05
2017-06-2714:001686.701689.891686.701689.53
2017-06-2713:301687.581689.381686.161686.16
2017-06-2713:001685.531688.151685.291687.67
2017-06-2712:301687.951688.361685.561685.62
2017-06-2712:00
2017-06-2711:301686.861686.941686.861686.94
2017-06-2711:001688.281688.801685.791687.24
2017-06-2710:301688.401688.581686.871688.31
2017-06-2710:001686.941689.521686.851688.44
2017-06-2709:301688.021688.561686.801686.92
2017-06-2709:001691.911691.911687.931688.02
2017-06-2615:001690.231691.491690.231691.49
2017-06-2614:301690.981691.031688.061690.31
2017-06-2614:001691.371691.841690.001690.93
2017-06-2613:301691.581692.361690.911691.32
2017-06-2613:001688.671692.161688.491691.55
2017-06-2612:301687.991688.871687.711688.63
2017-06-2612:00
2017-06-2611:301687.121687.121686.841686.84
2017-06-2611:001688.911689.321686.621687.35
2017-06-2610:301691.551691.941688.621688.89
2017-06-2610:001692.301692.501690.301691.87
2017-06-2609:301695.451695.661691.741692.33
2017-06-2609:001695.031696.711693.881695.52
2017-06-2315:001692.641693.481692.641693.48
2017-06-2314:301694.591695.681690.451690.78
2017-06-2314:001691.671694.981691.511694.87
2017-06-2313:301691.021692.931690.641691.64
2017-06-2313:001691.171691.921690.561691.02
2017-06-2312:301688.591692.561688.221691.19
2017-06-2312:00
2017-06-2311:301688.851689.211688.851689.21
2017-06-2311:001689.631690.611688.881688.88
2017-06-2310:301689.451690.701688.851689.73
2017-06-2310:001690.101690.341688.831690.34
2017-06-2309:301693.001693.311689.231690.68
2017-06-2309:001688.611693.781687.771692.97
2017-06-2215:001693.071693.071692.891692.89
2017-06-2214:301695.801696.691694.181694.25
2017-06-2214:001695.581697.001695.061695.75
2017-06-2213:301694.941695.581693.741695.58
2017-06-2213:001696.201696.201694.841694.98
2017-06-2212:301694.651696.291694.651695.48
2017-06-2212:00
2017-06-2211:301694.611694.611694.461694.46
2017-06-2211:001694.621695.971693.741694.52
2017-06-2210:301695.541697.441694.661694.66
2017-06-2210:001691.741695.671691.121695.38
2017-06-2209:301691.911693.131691.731691.82
2017-06-2209:001696.541696.541691.131691.88
2017-06-2115:001695.641696.841695.641696.84
2017-06-2114:301695.671695.881692.391693.94
2017-06-2114:001694.711695.921694.001695.67
2017-06-2113:301695.661696.281694.311694.84
2017-06-2113:001696.801697.411695.441695.66
2017-06-2112:301698.821698.821695.871696.84
2017-06-2112:00
2017-06-2111:301700.081700.081700.071700.07
2017-06-2111:001696.331700.851696.031700.07
2017-06-2110:301695.141696.731694.451696.33
2017-06-2110:001694.441695.631693.501695.14
2017-06-2109:301696.371696.621694.261694.40
2017-06-2109:001696.511698.041695.251696.47

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