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 
2017-01-1715:001812.981813.241812.981813.24
2017-01-1714:301814.621814.871810.091812.58
2017-01-1714:001815.221815.241813.701815.03
2017-01-1713:301816.441816.671813.391814.59
2017-01-1713:001815.121817.271814.771816.39
2017-01-1712:301819.331819.331814.381814.87
2017-01-1712:00
2017-01-1711:301819.991819.991819.991819.99
2017-01-1711:001819.811820.581818.251820.03
2017-01-1710:301819.611820.551818.941819.81
2017-01-1710:001821.421822.511819.351819.61
2017-01-1709:301823.611823.641819.291821.36
2017-01-1709:001822.891825.121821.781823.62
2017-01-1615:001822.651822.651822.651822.65
2017-01-1614:301820.601825.511820.601822.95
2017-01-1614:001817.501822.121817.501820.36
2017-01-1613:301819.091819.091817.001817.50
2017-01-1613:001820.461820.461818.131819.15
2017-01-1612:301819.791820.771817.831820.50
2017-01-1612:00
2017-01-1611:301819.471819.471818.211818.21
2017-01-1611:001822.531822.761818.941818.99
2017-01-1610:301823.211823.721820.711822.43
2017-01-1610:001825.001825.371822.931823.21
2017-01-1609:301826.891826.891824.511824.98
2017-01-1609:001828.641829.041825.991826.86
2017-01-1315:001827.931829.461827.931829.46
2017-01-1314:301817.771827.171816.601825.21
2017-01-1314:001817.851819.001814.811817.81
2017-01-1313:301820.171820.791818.491818.49
2017-01-1313:001819.651821.211819.001820.24
2017-01-1312:301821.921821.921816.561819.65
2017-01-1312:00
2017-01-1311:301817.531817.531817.321817.32
2017-01-1311:001823.021823.391816.771816.99
2017-01-1310:301822.761825.041822.481823.02
2017-01-1310:001821.061823.581820.641822.73
2017-01-1309:301817.671822.671817.671821.12
2017-01-1309:001819.441819.441814.751817.54
2017-01-1215:001824.511824.511823.821823.82
2017-01-1214:301819.721824.301818.331823.78
2017-01-1214:001818.501820.171817.151819.59
2017-01-1213:301817.621819.651816.641818.50
2017-01-1213:001817.261817.991814.411817.99
2017-01-1212:301823.481823.481814.181817.22
2017-01-1212:00
2017-01-1211:301820.491820.491820.051820.05
2017-01-1211:001823.121823.231818.321820.68
2017-01-1210:301823.171824.071822.001823.37
2017-01-1210:001826.091827.821822.771822.77
2017-01-1209:301828.861831.791825.561825.71
2017-01-1209:001832.251832.841827.551829.14
2017-01-1115:001837.541837.541836.491836.49
2017-01-1114:301839.931840.341837.341837.88
2017-01-1114:001836.971841.371836.351840.29
2017-01-1113:301840.511841.891837.371837.37
2017-01-1113:001839.361839.521835.831839.02
2017-01-1112:301841.631841.631836.771839.44
2017-01-1112:00
2017-01-1111:301841.391841.391840.941840.94
2017-01-1111:001839.651842.531839.551840.77
2017-01-1110:301832.131839.991832.131839.99
2017-01-1110:001832.801833.611830.361832.13
2017-01-1109:301826.011834.181826.011832.64
2017-01-1109:001826.531828.161825.191826.01
2017-01-1015:001832.931832.931832.871832.87
2017-01-1014:301841.951844.171827.961833.53
2017-01-1014:001848.561848.561840.251841.65
2017-01-1013:301847.561849.161846.181848.53
2017-01-1013:001848.291850.291847.421847.57
2017-01-1012:301850.691850.691844.641847.87
2017-01-1012:00
2017-01-1011:301849.511849.511849.401849.40
2017-01-1011:001849.601851.851848.591849.84
2017-01-1010:301849.941850.561849.171849.63
2017-01-1010:001850.791851.181848.641850.22
2017-01-1009:301849.581852.491849.581850.74
2017-01-1009:001856.011856.301847.361849.35
2017-01-0615:001857.881858.751857.881858.75
2017-01-0614:301862.001862.351855.921858.76
2017-01-0614:001860.661862.921855.981862.19
2017-01-0613:301859.541861.151858.881861.04
2017-01-0613:001859.481861.411859.481860.03
2017-01-0612:301859.081862.011858.871859.51
2017-01-0612:00
2017-01-0611:301859.441859.651859.441859.65
2017-01-0611:001858.971859.741857.481859.00
2017-01-0610:301855.911858.881855.611858.57
2017-01-0610:001854.891856.501854.071855.86
2017-01-0609:301851.371855.711851.371854.93
2017-01-0609:001848.801852.541845.571851.38
2017-01-0515:001855.951857.661855.951857.66
2017-01-0514:301854.311856.891852.881856.89
2017-01-0514:001857.801858.911851.521854.00
2017-01-0513:301857.471859.501856.411857.60
2017-01-0513:001854.261857.501853.351857.47
2017-01-0512:301858.371858.711851.871854.31
2017-01-0512:00
2017-01-0511:301857.861858.811857.861858.81
2017-01-0511:001858.531861.181856.571857.80
2017-01-0510:301856.781859.251855.911858.49
2017-01-0510:001853.051857.461852.351856.76
2017-01-0509:301847.821853.181847.821853.15
2017-01-0509:001850.211851.071847.421847.72
2017-01-0415:001848.461849.461848.461849.46
2017-01-0414:301842.201846.841841.301846.84
2017-01-0414:001837.331843.431836.291841.91
2017-01-0413:301839.091840.461836.661837.33
2017-01-0413:001839.581841.761836.591838.97
2017-01-0412:301843.931845.421839.421839.42
2017-01-0412:00
2017-01-0411:301841.801842.651841.801842.65
2017-01-0411:001838.121842.541838.121842.15
2017-01-0410:301840.251840.311835.881837.76
2017-01-0410:001840.821842.181840.101840.67
2017-01-0409:301839.221844.161836.421840.96
2017-01-0409:001843.531843.871833.621838.92
2016-12-3015:001852.351852.351851.451851.45
2016-12-3014:301859.041860.611848.101850.91
2016-12-3014:001860.271862.041857.371858.95
2016-12-3013:301856.131860.251856.121860.25
2016-12-3013:001859.851860.001854.351855.97
2016-12-3012:301857.851864.111857.851860.38
2016-12-3012:00
2016-12-3011:301854.431854.431854.141854.14
2016-12-3011:001851.011855.221848.241854.70
2016-12-3010:301840.311850.711840.311850.71
2016-12-3010:001841.681845.201837.551840.15
2016-12-3009:301848.781849.011841.371841.48
2016-12-3009:001844.361850.741844.361849.05
2016-12-2915:001835.531837.341835.531837.34
2016-12-2914:301834.771837.551833.881834.59
2016-12-2914:001834.451837.231834.381834.85
2016-12-2913:301837.141838.301833.621834.38
2016-12-2913:001838.441839.341836.011836.40
2016-12-2912:301834.681841.001834.561838.37
2016-12-2912:00
2016-12-2911:301833.471834.961833.471834.96
2016-12-2911:001834.971835.561832.661834.17
2016-12-2910:301832.831835.751832.831835.05
2016-12-2910:001830.901833.691830.901832.89
2016-12-2909:301835.551836.161830.881830.90
2016-12-2909:001833.181835.861832.081835.62
2016-12-2815:001832.621832.621831.931831.93
2016-12-2814:301830.971832.111828.211832.11
2016-12-2814:001839.381839.381831.131831.19
2016-12-2813:301832.911839.981832.911839.73
2016-12-2813:001829.521833.811829.291832.84
2016-12-2812:301820.871829.421820.771829.42
2016-12-2812:00
2016-12-2811:301820.211820.421820.211820.42
2016-12-2811:001821.801821.921820.541820.78
2016-12-2810:301823.201823.681821.411821.89
2016-12-2810:001821.401823.481820.901822.92
2016-12-2809:301824.641824.641820.861821.54
2016-12-2809:001815.811825.781814.771824.30
2016-12-2715:001826.561828.451826.561828.45
2016-12-2714:301820.561826.891817.951826.73
2016-12-2714:001821.931822.091818.741820.67
2016-12-2713:301820.041822.421819.421821.90
2016-12-2713:001821.661823.291820.091820.20
2016-12-2712:301823.481824.851820.241821.62
2016-12-2712:00
2016-12-2711:301823.941823.941823.681823.68
2016-12-2711:001821.591825.101821.561824.33
2016-12-2710:301818.111821.891818.081821.88
2016-12-2710:001813.091818.281812.201818.11
2016-12-2709:301813.211814.181811.431813.06
2016-12-2709:001818.761819.161812.701813.21
2016-12-2615:001823.751823.751822.811822.81
2016-12-2614:301827.161827.391823.761823.84
2016-12-2614:001826.171827.691825.291827.02
2016-12-2613:301826.831827.941824.701826.13
2016-12-2613:001823.611827.091823.611826.79
2016-12-2612:301817.161826.871816.961824.18
2016-12-2612:00
2016-12-2611:301813.751814.451813.751814.45
2016-12-2611:001813.991814.551812.561813.03
2016-12-2610:301811.191813.991810.471813.99
2016-12-2610:001812.461812.641809.191811.09
2016-12-2609:301806.621812.611805.081812.46
2016-12-2609:001811.691812.881805.831806.53
2016-12-2215:001814.571816.591814.571816.59
2016-12-2214:301812.551817.701812.291814.02
2016-12-2214:001808.731813.781808.731812.70
2016-12-2213:301808.511809.391807.021808.74
2016-12-2213:001808.651809.701806.481808.47
2016-12-2212:301808.251811.441807.651808.84
2016-12-2212:00
2016-12-2211:301808.511808.511808.231808.23
2016-12-2211:001810.271811.431807.771809.90
2016-12-2210:301811.091811.621809.581810.27
2016-12-2210:001811.331811.861810.281811.24
2016-12-2209:301810.151812.461808.261811.33
2016-12-2209:001807.441811.451807.441810.21
2016-12-2115:001811.131811.131810.141810.14
2016-12-2114:301808.101815.321808.101811.93
2016-12-2114:001809.371810.731807.991808.23
2016-12-2113:301813.151813.201808.661809.21
2016-12-2113:001814.111815.781811.981813.06
2016-12-2112:301812.341814.671809.841814.57
2016-12-2112:00
2016-12-2111:301812.381812.381811.871811.87
2016-12-2111:001811.171813.111811.151812.44
2016-12-2110:301810.261811.711809.911811.17
2016-12-2110:001815.851815.851808.131810.31
2016-12-2109:301815.041817.121813.221815.83
2016-12-2109:001820.171821.111814.731815.00
2016-12-2015:001821.031821.031820.401820.40
2016-12-2014:301813.551824.061812.901821.10
2016-12-2014:001810.051813.941810.051813.55
2016-12-2013:301808.401810.941808.401810.13
2016-12-2013:001814.051814.391808.011808.30
2016-12-2012:301806.751814.941806.551814.05
2016-12-2012:00
2016-12-2011:301807.101807.101807.051807.05
2016-12-2011:001805.531807.121804.071806.63
2016-12-2010:301808.291809.591804.471805.83
2016-12-2010:001802.521808.421802.521807.85
2016-12-2009:301802.171803.311800.791802.49
2016-12-2009:001801.391806.441799.801802.31
2016-12-1915:001801.271801.271800.751800.75
2016-12-1914:301809.501809.811802.451803.15
2016-12-1914:001805.771809.651805.521809.50
2016-12-1913:301809.141809.501804.771805.82
2016-12-1913:001808.801809.411806.191809.13
2016-12-1912:301804.851809.101804.851808.69
2016-12-1912:00
2016-12-1911:301803.551803.831803.551803.83
2016-12-1911:001800.531803.731800.051803.67
2016-12-1910:301804.101806.251800.481800.48
2016-12-1910:001804.251806.691804.091804.10
2016-12-1909:301804.721805.361803.121804.33
2016-12-1909:001800.891805.211800.891804.66
2016-12-1615:001802.231802.231801.821801.82
2016-12-1614:301797.251802.631796.301802.17
2016-12-1614:001791.691797.271790.301797.17
2016-12-1613:301794.581794.671791.151791.49
2016-12-1613:001791.161796.011790.291794.58
2016-12-1612:301796.851796.851791.031791.03
2016-12-1612:00
2016-12-1611:301797.811798.221797.811798.22
2016-12-1611:001800.631801.171797.551798.25
2016-12-1610:301801.151803.001800.401800.67
2016-12-1610:001801.261802.391800.211801.18
2016-12-1609:301797.641803.971797.641801.26
2016-12-1609:001796.721802.211796.561797.61
2016-12-1515:001796.661796.661796.611796.61
2016-12-1514:301797.601799.271795.681796.47
2016-12-1514:001800.411800.941796.871797.67
2016-12-1513:301800.271801.371798.531800.37
2016-12-1513:001800.271802.011798.361799.77
2016-12-1512:301796.381799.861795.571799.86
2016-12-1512:00
2016-12-1511:301793.301793.351793.301793.35
2016-12-1511:001799.901800.211792.441792.92
2016-12-1510:301799.601800.951799.371799.90
2016-12-1510:001800.301802.241799.601799.60
2016-12-1509:301799.771800.741797.931800.34
2016-12-1509:001799.381803.611797.771799.77
2016-12-1415:001801.581802.781801.581802.78
2016-12-1414:301798.931800.401796.981799.98
2016-12-1414:001792.991799.781792.991799.78
2016-12-1413:301796.461796.771792.501792.50
2016-12-1413:001794.281796.821794.081796.48
2016-12-1412:301798.491798.491790.571794.02
2016-12-1412:00
2016-12-1411:301799.681799.681799.561799.56
2016-12-1411:001801.571801.571798.171799.28
2016-12-1410:301799.121802.341798.511801.44
2016-12-1410:001798.361800.631797.941799.12
2016-12-1409:301798.881799.961796.561798.31
2016-12-1409:001799.411803.331798.791799.32
2016-12-1315:001796.031796.781796.031796.78
2016-12-1314:301797.501798.821793.991796.47
2016-12-1314:001795.441797.871793.751797.53
2016-12-1313:301793.901796.101793.871795.20
2016-12-1313:001795.801796.131793.901793.90
2016-12-1312:301796.891797.751795.671795.80
2016-12-1312:00
2016-12-1311:301798.731798.981798.731798.98
2016-12-1311:001798.061800.071797.751798.46
2016-12-1310:301796.671799.031795.801798.39
2016-12-1310:001789.411796.721789.061796.72
2016-12-1309:301792.481792.591789.001789.36
2016-12-1309:001789.511796.591789.511791.73
2016-12-1215:001794.261794.261794.251794.25
2016-12-1214:301799.861800.551791.541797.04
2016-12-1214:001805.371805.891799.281799.28
2016-12-1213:301804.701807.671804.581805.37
2016-12-1213:001804.391805.681804.221804.65
2016-12-1212:301807.921809.741802.381804.22
2016-12-1212:00
2016-12-1211:301804.871804.911804.871804.91
2016-12-1211:001804.091808.161804.091804.64
2016-12-1210:301804.951807.471803.171803.98
2016-12-1210:001807.261807.261803.261804.95
2016-12-1209:301798.661807.441798.661807.26
2016-12-1209:001794.671798.641793.451798.64
2016-12-0915:001791.571791.571790.811790.81
2016-12-0914:301796.341796.341788.621792.42
2016-12-0914:001796.751797.971794.461796.30
2016-12-0913:301796.731797.581795.541796.71
2016-12-0913:001797.941798.771796.041796.81
2016-12-0912:301798.251799.351796.471798.52
2016-12-0912:00
2016-12-0911:301800.531800.531799.881799.88
2016-12-0911:001801.621801.811799.041800.53
2016-12-0910:301799.361803.081798.111801.59
2016-12-0910:001800.261800.261797.121799.32
2016-12-0909:301800.771800.831796.861800.22
2016-12-0909:001796.731802.371786.561800.87
2016-12-0815:001808.181809.071808.181809.07
2016-12-0814:301804.501807.751803.371806.79
2016-12-0814:001805.891807.161800.281804.44
2016-12-0813:301804.131807.911801.541805.77
2016-12-0813:001806.471807.581801.081804.18
2016-12-0812:301805.521806.011801.821805.90
2016-12-0812:00
2016-12-0811:301803.721803.781803.721803.78
2016-12-0811:001800.061803.841799.371803.84
2016-12-0810:301799.511800.941798.741799.31
2016-12-0810:001794.221800.371794.101799.54
2016-12-0809:301789.141794.841788.871794.17
2016-12-0809:001788.321791.751785.001790.14

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