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 
2017-04-2515:001721.291721.631721.291721.63
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
2017-04-1815:001747.481748.371747.481748.37
2017-04-1814:301745.191748.031739.021746.91
2017-04-1814:001742.231745.641741.071745.50
2017-04-1813:301740.941742.421740.131742.30
2017-04-1813:001746.211746.211741.071741.07
2017-04-1812:301748.551749.151742.231746.33
2017-04-1812:00
2017-04-1811:301751.281751.281750.341750.34
2017-04-1811:001748.351751.381747.601751.38
2017-04-1810:301747.701749.311747.161748.44
2017-04-1810:001747.481748.241746.671747.39
2017-04-1809:301747.421747.561745.591747.47
2017-04-1809:001751.701751.701745.861747.45
2017-04-1715:001749.301750.121749.301750.12
2017-04-1714:301741.081750.411741.081748.73
2017-04-1714:001735.351741.621734.531740.27
2017-04-1713:301735.821737.441734.961735.58
2017-04-1713:001733.531736.341732.021735.86
2017-04-1712:301729.571738.261729.571733.46
2017-04-1712:00
2017-04-1711:301730.091730.091730.041730.04
2017-04-1711:001727.181731.331726.291730.00
2017-04-1710:301720.771727.891720.651727.24
2017-04-1710:001722.261723.211720.771720.91
2017-04-1709:301720.261723.561719.711722.26
2017-04-1709:001716.471723.271716.471720.26
2017-04-1415:001714.511714.511712.941712.94
2017-04-1414:301720.241720.241713.051714.05
2017-04-1414:001719.801721.991718.671720.13
2017-04-1413:301720.971720.991718.311719.77
2017-04-1413:001722.281722.361718.511720.97
2017-04-1412:301720.291722.441718.521722.44
2017-04-1412:00
2017-04-1411:301715.441715.631715.441715.63
2017-04-1411:001717.751719.331714.661715.41
2017-04-1410:301723.881723.881717.651717.77
2017-04-1410:001716.731724.111715.841723.90
2017-04-1409:301718.931719.751716.081716.53
2017-04-1409:001720.551726.431715.721718.98
2017-04-1315:001726.291728.701726.291728.70
2017-04-1314:301726.561726.561721.791724.67
2017-04-1314:001724.611728.081723.581726.56
2017-04-1313:301722.601724.471722.271724.39
2017-04-1313:001721.671723.751720.281722.52
2017-04-1312:301734.001734.001719.491721.68
2017-04-1312:00
2017-04-1311:301738.771738.771738.201738.20
2017-04-1311:001734.261739.071734.261738.95
2017-04-1310:301736.791737.461733.891734.06
2017-04-1310:001735.211738.081733.961737.67
2017-04-1309:301734.991736.071732.371734.79
2017-04-1309:001730.721737.591730.421734.95
2017-04-1215:001730.921730.921729.331729.33
2017-04-1214:301733.581735.571732.561732.76
2017-04-1214:001737.791739.971733.171733.17
2017-04-1213:301736.401738.461733.421737.45
2017-04-1213:001740.611742.101736.211736.59
2017-04-1212:301740.931741.481735.691740.44
2017-04-1212:00
2017-04-1211:301744.321744.441744.321744.44
2017-04-1211:001745.091745.091741.321743.53
2017-04-1210:301743.681745.021742.431745.02
2017-04-1210:001742.361745.381740.251744.10
2017-04-1209:301746.721747.901739.201742.39
2017-04-1209:001744.621749.561742.811746.70
2017-04-1115:001747.121747.391747.121747.39
2017-04-1114:301747.361747.931744.941746.97
2017-04-1114:001748.421749.041746.081747.25
2017-04-1113:301747.911748.391745.861748.39
2017-04-1113:001742.941748.011742.051747.88
2017-04-1112:301745.371745.371739.271742.97
2017-04-1112:00
2017-04-1111:301747.421747.421746.341746.34
2017-04-1111:001749.061749.081746.121747.30
2017-04-1110:301748.871751.321748.771749.59
2017-04-1110:001751.941752.411749.141749.14
2017-04-1109:301750.071755.811749.821751.89
2017-04-1109:001748.641751.471748.371750.41
2017-04-1015:001746.681746.681745.221745.22
2017-04-1014:301750.921751.631747.251747.92
2017-04-1014:001750.981755.371750.941750.94
2017-04-1013:301744.521751.141744.441750.78
2017-04-1013:001744.061746.181743.641744.44
2017-04-1012:301752.211752.211743.941744.06
2017-04-1012:00
2017-04-1011:301749.511750.141749.511750.14
2017-04-1011:001753.061753.111749.971750.09
2017-04-1010:301749.481753.301749.001753.21
2017-04-1010:001754.711756.521749.071749.52
2017-04-1009:301759.091759.701754.631754.71
2017-04-1009:001760.431764.151758.941759.62
2017-04-0715:001761.441761.831761.441761.83
2017-04-0714:301765.601767.631759.511760.36
2017-04-0714:001754.901766.631754.901766.22
2017-04-0713:301755.841756.411754.711754.90
2017-04-0713:001754.451755.871753.441755.87
2017-04-0712:301756.231758.871754.131754.45
2017-04-0712:00
2017-04-0711:301754.441754.881754.441754.88
2017-04-0711:001756.391757.031750.851754.47
2017-04-0710:301761.291761.341754.671756.39
2017-04-0710:001763.771764.601760.081761.25
2017-04-0709:301759.381765.131759.281763.82
2017-04-0709:001764.791765.211757.941759.50
2017-04-0615:001767.991769.641767.991769.64
2017-04-0614:301760.541767.861758.011767.58
2017-04-0614:001753.001764.951751.261762.57
2017-04-0613:301750.501752.991750.501752.99
2017-04-0613:001749.741751.721749.641750.48
2017-04-0612:301749.591751.291747.901749.75
2017-04-0612:00
2017-04-0611:301746.921747.211746.921747.21
2017-04-0611:001750.121750.321746.631746.88
2017-04-0610:301748.751750.761746.481750.31
2017-04-0610:001752.951752.951747.631748.79
2017-04-0609:301746.071753.931745.921752.94
2017-04-0609:001748.011750.511744.571746.01
2017-04-0515:001751.561752.061751.561752.06
2017-04-0514:301746.301751.621745.521751.62
2017-04-0514:001747.531749.431745.701746.34
2017-04-0513:301747.541748.341746.861747.62
2017-04-0513:001748.411748.721746.961747.59
2017-04-0512:301750.991750.991745.351748.31
2017-04-0512:00
2017-04-0511:301752.091752.241752.091752.24
2017-04-0511:001754.081754.121751.491752.24
2017-04-0510:301756.331757.151752.921754.06
2017-04-0510:001756.581758.541753.061756.38
2017-04-0509:301751.931757.331751.711756.53
2017-04-0509:001750.391753.711748.131751.93
2017-04-0415:001747.811748.971747.811748.97
2017-04-0414:301746.951748.501746.291748.30
2017-04-0414:001745.981747.721743.001746.90
2017-04-0413:301747.251748.341743.851745.12
2017-04-0413:001754.381754.551746.591747.12
2017-04-0412:301751.561755.771751.561754.35
2017-04-0412:00
2017-04-0411:301750.971750.971750.561750.56
2017-04-0411:001756.221756.221749.421751.31
2017-04-0410:301754.871756.541754.251756.23
2017-04-0410:001750.991755.111749.471754.90
2017-04-0409:301743.131752.551743.131750.99
2017-04-0409:001747.321747.321741.211743.56
2017-04-0315:001739.941745.201739.941745.20
2017-04-0314:301745.181745.501737.441739.03
2017-04-0314:001742.451746.381742.451745.22
2017-04-0313:301744.981746.991742.361742.36
2017-04-0313:001746.571747.411743.811744.81
2017-04-0312:301751.851752.261746.261746.95
2017-04-0312:00
2017-04-0311:301753.811753.811753.331753.33
2017-04-0311:001752.781753.781752.101753.45
2017-04-0310:301752.431753.311751.621752.63
2017-04-0310:001753.941754.591751.101752.63
2017-04-0309:301755.751758.011753.661754.07
2017-04-0309:001756.341757.351754.111755.81
2017-03-3115:001757.171757.531757.171757.53
2017-03-3114:301757.351759.301754.621756.27
2017-03-3114:001759.191759.421754.831758.32
2017-03-3113:301762.891764.031758.881759.18
2017-03-3113:001763.651765.261762.901763.45
2017-03-3112:301760.831765.941760.831763.65
2017-03-3112:00
2017-03-3111:301758.441758.741758.441758.74
2017-03-3111:001757.171759.501757.171758.25
2017-03-3110:301756.471757.381755.521757.38
2017-03-3110:001754.811756.681754.811756.21
2017-03-3109:301756.701757.051754.811754.81
2017-03-3109:001759.471759.571755.731756.70
2017-03-3015:001759.911762.271759.911762.27
2017-03-3014:301756.601760.041754.471759.30
2017-03-3014:001759.111759.941755.711756.60
2017-03-3013:301758.281760.821757.581758.79
2017-03-3013:001759.121760.901758.031758.46
2017-03-3012:301765.331765.891759.231759.27
2017-03-3012:00
2017-03-3011:301767.521767.521766.831766.83
2017-03-3011:001768.031768.461766.061767.22
2017-03-3010:301770.841771.891767.931768.21
2017-03-3010:001769.211771.011769.031770.88
2017-03-3009:301768.811769.921768.441769.07
2017-03-3009:001771.371771.451765.701768.85
2017-03-2915:001768.731771.511768.731771.51
2017-03-2914:301764.361768.111763.741768.11
2017-03-2914:001766.771767.281763.921764.27
2017-03-2913:301764.931767.081764.061766.96
2017-03-2913:001766.321766.881765.121765.12
2017-03-2912:301767.831768.951766.241766.30
2017-03-2912:00
2017-03-2911:301770.561771.671770.561771.67
2017-03-2911:001764.581770.031764.581770.03
2017-03-2910:301765.141765.141763.071764.51
2017-03-2910:001768.671768.671765.141765.14
2017-03-2909:301767.841769.541767.451768.76
2017-03-2909:001776.981776.981767.851767.85
2017-03-2815:001780.361780.561780.361780.56
2017-03-2814:301779.101780.511776.441780.19
2017-03-2814:001778.581779.521777.201779.52
2017-03-2813:301779.411779.921777.121778.66
2017-03-2813:001781.171782.441778.241779.50
2017-03-2812:301779.501782.061778.251781.10
2017-03-2812:00
2017-03-2811:301778.671778.671778.191778.19
2017-03-2811:001778.831779.681778.161778.63
2017-03-2810:301777.501779.051776.891778.45
2017-03-2810:001776.781778.391776.251777.95
2017-03-2809:301775.991777.131775.641776.78
2017-03-2809:001774.061775.981773.051775.95
2017-03-2715:001770.431772.631770.431772.63
2017-03-2714:301767.281771.141766.821771.14
2017-03-2714:001768.911769.071766.601767.30
2017-03-2713:301768.511769.141767.611768.91
2017-03-2713:001768.881769.241767.151768.51
2017-03-2712:301770.381771.211767.961768.88
2017-03-2712:00
2017-03-2711:301770.911770.911770.841770.84
2017-03-2711:001770.611771.821770.121770.77
2017-03-2710:301765.831770.411765.831770.41
2017-03-2710:001770.261770.261765.861765.86
2017-03-2709:301772.921772.921770.211770.43
2017-03-2709:001774.221776.511772.381772.40
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

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