東証REIT住宅指数 30分足 時系列データ

東証REIT住宅指数
 
 
始値 
高値 
安値 
終値 
2017-01-1715:002552.702552.702551.792551.79
2017-01-1714:302557.742558.002551.862553.62
2017-01-1714:002558.922560.572555.242557.49
2017-01-1713:302559.102560.002555.912559.03
2017-01-1713:002555.892559.962554.962559.10
2017-01-1712:302556.052557.542551.162555.89
2017-01-1712:00
2017-01-1711:302557.052557.462557.052557.46
2017-01-1711:002557.902559.962555.402556.88
2017-01-1710:302558.562559.982557.122557.90
2017-01-1710:002560.652561.372557.452558.56
2017-01-1709:302559.152560.812555.192560.81
2017-01-1709:002556.462560.812556.132559.15
2017-01-1615:002558.282559.522558.282559.52
2017-01-1614:302558.522564.722557.812558.94
2017-01-1614:002555.592559.052555.392558.66
2017-01-1613:302555.632556.182554.602555.72
2017-01-1613:002557.192557.472553.752555.63
2017-01-1612:302555.422558.582553.822557.19
2017-01-1612:00
2017-01-1611:302555.562555.562554.942554.94
2017-01-1611:002559.052560.352555.392556.12
2017-01-1610:302562.502563.532558.892558.89
2017-01-1610:002565.272565.552560.392562.94
2017-01-1609:302563.312566.242562.882565.09
2017-01-1609:002567.702567.702561.632563.47
2017-01-1315:002571.652574.422571.652574.42
2017-01-1314:302562.292573.972562.262571.49
2017-01-1314:002566.302566.302559.832562.96
2017-01-1313:302564.042568.372562.382566.30
2017-01-1313:002565.222566.772563.122564.24
2017-01-1312:302567.682567.682560.892565.38
2017-01-1312:00
2017-01-1311:302563.382563.382563.342563.34
2017-01-1311:002565.422566.492561.592563.02
2017-01-1310:302567.482567.652564.932565.78
2017-01-1310:002568.032570.572566.362567.20
2017-01-1309:302564.482569.872563.592568.35
2017-01-1309:002567.822567.822561.722564.18
2017-01-1215:002571.542571.542569.522569.52
2017-01-1214:302569.212574.202566.762570.87
2017-01-1214:002565.082569.652563.422568.96
2017-01-1213:302563.022566.832562.152565.03
2017-01-1213:002563.242563.972559.392563.47
2017-01-1212:302570.352570.352557.352563.72
2017-01-1212:00
2017-01-1211:302569.122569.122568.052568.05
2017-01-1211:002569.912570.962563.962568.76
2017-01-1210:302570.402572.112568.092569.39
2017-01-1210:002573.032576.382569.662570.40
2017-01-1209:302575.632580.342572.012573.06
2017-01-1209:002579.912580.932571.902575.88
2017-01-1115:002587.702588.092587.702588.09
2017-01-1114:302594.072594.462587.522588.23
2017-01-1114:002586.042597.572586.042594.07
2017-01-1113:302587.552590.212585.192585.89
2017-01-1113:002585.112588.442581.392588.36
2017-01-1112:302586.242589.482581.882584.96
2017-01-1112:00
2017-01-1111:302590.462590.462588.812588.81
2017-01-1111:002588.082594.282587.742589.19
2017-01-1110:302578.462588.572578.462588.24
2017-01-1110:002576.812578.832575.192578.30
2017-01-1109:302566.972577.662566.972576.77
2017-01-1109:002574.132574.472561.292567.21
2017-01-1015:002576.902578.552576.902578.55
2017-01-1014:302582.242585.372566.532577.54
2017-01-1014:002591.582591.582581.642582.31
2017-01-1013:302587.092591.962586.312591.58
2017-01-1013:002588.652592.112587.092587.09
2017-01-1012:302595.992596.642583.872588.33
2017-01-1012:00
2017-01-1011:302595.132595.132594.502594.50
2017-01-1011:002595.402596.562593.642596.06
2017-01-1010:302593.632595.182591.962594.42
2017-01-1010:002589.662594.852588.272593.86
2017-01-1009:302588.662590.682588.502589.66
2017-01-1009:002593.632594.372585.462588.53
2017-01-0615:002595.722595.852595.722595.85
2017-01-0614:302596.432599.352592.142595.88
2017-01-0614:002601.502603.722591.162597.34
2017-01-0613:302602.492603.982600.512602.92
2017-01-0613:002605.472607.452600.912602.49
2017-01-0612:302611.732611.942604.462605.62
2017-01-0612:00
2017-01-0611:302612.572612.572610.832610.83
2017-01-0611:002612.752613.582608.872609.31
2017-01-0610:302610.322613.882610.322612.51
2017-01-0610:002607.442611.892607.442610.32
2017-01-0609:302606.822609.782606.212607.44
2017-01-0609:002605.892607.562600.442607.56
2017-01-0515:002612.222614.522612.222614.52
2017-01-0514:302608.082615.172608.082614.27
2017-01-0514:002611.262616.472606.582608.46
2017-01-0513:302613.492615.772610.572611.26
2017-01-0513:002610.862614.022610.112613.49
2017-01-0512:302620.912620.912610.102611.21
2017-01-0512:00
2017-01-0511:302621.052621.162621.052621.16
2017-01-0511:002622.702624.842619.282620.98
2017-01-0510:302615.082623.862613.572622.55
2017-01-0510:002609.002617.992609.002615.81
2017-01-0509:302605.212610.502604.062609.00
2017-01-0509:002610.752611.282600.382605.17
2017-01-0415:002604.992607.572604.992607.57
2017-01-0414:302600.052604.202596.202604.13
2017-01-0414:002599.602602.242597.352600.03
2017-01-0413:302601.702604.122595.492598.79
2017-01-0413:002602.382604.392595.482601.70
2017-01-0412:302610.702611.422601.162602.23
2017-01-0412:00
2017-01-0411:302608.362609.872608.362609.87
2017-01-0411:002601.332608.782600.462606.75
2017-01-0410:302605.952605.952596.792600.35
2017-01-0410:002605.972610.452603.722606.50
2017-01-0409:302605.282611.482600.892605.10
2017-01-0409:002620.162620.172599.332605.06
2016-12-3015:002630.222633.582630.222633.58
2016-12-3014:302631.272632.812623.612628.56
2016-12-3014:002632.482634.862629.792631.27
2016-12-3013:302625.252634.012621.982632.76
2016-12-3013:002632.552632.552624.412625.25
2016-12-3012:302625.452638.272625.452632.71
2016-12-3012:00
2016-12-3011:302620.222620.922620.222620.92
2016-12-3011:002619.752622.962617.272620.22
2016-12-3010:302604.242618.762603.502618.76
2016-12-3010:002609.052612.112601.732604.24
2016-12-3009:302609.222610.832607.972608.78
2016-12-3009:002590.432614.942590.432610.20
2016-12-2915:002589.872590.802589.872590.80
2016-12-2914:302594.122595.132588.422588.71
2016-12-2914:002591.832597.792591.402593.63
2016-12-2913:302595.642596.032591.632591.83
2016-12-2913:002593.592597.952593.592596.71
2016-12-2912:302587.572594.992587.572593.27
2016-12-2912:00
2016-12-2911:302583.492585.742583.492585.74
2016-12-2911:002585.402586.532582.642583.93
2016-12-2910:302587.422588.402583.152585.39
2016-12-2910:002584.972590.202584.972587.38
2016-12-2909:302588.312591.722584.132584.13
2016-12-2909:002588.142596.852588.142588.31
2016-12-2815:002588.622591.252588.622591.25
2016-12-2814:302586.912588.532581.282588.53
2016-12-2814:002591.832592.892583.252586.31
2016-12-2813:302581.492593.412581.492591.87
2016-12-2813:002575.012582.872574.232581.53
2016-12-2812:302557.602574.862556.062574.86
2016-12-2812:00
2016-12-2811:302556.942557.262556.942557.26
2016-12-2811:002555.772557.172552.872556.83
2016-12-2810:302557.832558.152555.112555.94
2016-12-2810:002555.782558.732554.622557.93
2016-12-2809:302558.272559.412554.832555.53
2016-12-2809:002544.202559.922544.202558.42
2016-12-2715:002547.132550.402547.132550.40
2016-12-2714:302536.962547.362536.022547.36
2016-12-2714:002540.012541.062534.542537.37
2016-12-2713:302539.112541.392536.602540.08
2016-12-2713:002539.772540.452537.532538.67
2016-12-2712:302540.392543.632536.262539.88
2016-12-2712:00
2016-12-2711:302539.052539.052538.772538.77
2016-12-2711:002536.182540.982532.582540.48
2016-12-2710:302524.632536.122524.632535.61
2016-12-2710:002520.322525.142517.692524.48
2016-12-2709:302523.702524.302519.532520.32
2016-12-2709:002530.252530.252522.102522.92
2016-12-2615:002538.342538.342537.492537.49
2016-12-2614:302540.792540.792536.932539.88
2016-12-2614:002541.202543.232537.842540.79
2016-12-2613:302539.612542.862537.562540.96
2016-12-2613:002537.392540.682536.122539.61
2016-12-2612:302523.662540.962523.612537.59
2016-12-2612:00
2016-12-2611:302522.862522.942522.862522.94
2016-12-2611:002519.522523.302519.052522.70
2016-12-2610:302510.052520.742509.742520.35
2016-12-2610:002510.782513.502509.352510.05
2016-12-2609:302500.552511.192500.552511.02
2016-12-2609:002506.912506.912500.262500.52
2016-12-2215:002501.642503.302501.642503.30
2016-12-2214:302501.032504.002499.862501.53
2016-12-2214:002500.062503.082500.042501.23
2016-12-2213:302500.852501.322499.182500.06
2016-12-2213:002501.042502.802498.282500.60
2016-12-2212:302500.752502.612498.492501.04
2016-12-2212:00
2016-12-2211:302498.462498.652498.462498.65
2016-12-2211:002497.512501.862496.842500.50
2016-12-2210:302497.512498.232496.782497.81
2016-12-2210:002496.212499.052496.112497.51
2016-12-2209:302496.522501.032495.912496.21
2016-12-2209:002493.792500.702493.792496.92
2016-12-2115:002494.702494.702494.222494.22
2016-12-2114:302490.952496.722488.932495.83
2016-12-2114:002488.932492.442488.662490.95
2016-12-2113:302491.132491.292487.962489.17
2016-12-2113:002491.562492.792489.982491.13
2016-12-2112:302487.622492.402483.962491.33
2016-12-2112:00
2016-12-2111:302491.072491.622491.072491.62
2016-12-2111:002490.972493.322490.592491.84
2016-12-2110:302491.222492.322489.632490.97
2016-12-2110:002494.402494.992487.852491.22
2016-12-2109:302495.732496.662492.242494.40
2016-12-2109:002500.102502.802493.922495.73
2016-12-2015:002502.272502.272502.042502.04
2016-12-2014:302488.542504.102487.922500.87
2016-12-2014:002483.002489.442483.002488.54
2016-12-2013:302479.722483.332479.722483.00
2016-12-2013:002485.862486.532478.532479.88
2016-12-2012:302480.642486.652480.502485.86
2016-12-2012:00
2016-12-2011:302482.062482.242482.062482.24
2016-12-2011:002483.622483.952479.622481.46
2016-12-2010:302483.682487.152483.462483.46
2016-12-2010:002476.352483.722475.872483.64
2016-12-2009:302477.232477.882474.932476.11
2016-12-2009:002476.502481.212471.902477.23
2016-12-1915:002473.452474.132473.452474.13
2016-12-1914:302484.952485.022473.852475.14
2016-12-1914:002482.052486.532481.982484.95
2016-12-1913:302486.892486.892481.812481.81
2016-12-1913:002486.372487.042483.962486.81
2016-12-1912:302481.782486.792480.612486.37
2016-12-1912:00
2016-12-1911:302477.802477.802477.512477.51
2016-12-1911:002474.592478.652474.442477.45
2016-12-1910:302481.272482.492474.282474.44
2016-12-1910:002482.912486.032481.202481.20
2016-12-1909:302480.622482.912479.172482.91
2016-12-1909:002477.862482.602477.612480.62
2016-12-1615:002473.142475.192473.142475.19
2016-12-1614:302467.232474.242467.002474.24
2016-12-1614:002456.652467.242456.242467.24
2016-12-1613:302459.062460.092455.662456.87
2016-12-1613:002458.482462.092458.222459.06
2016-12-1612:302462.592462.592458.612458.63
2016-12-1612:00
2016-12-1611:302465.442465.442463.312463.31
2016-12-1611:002474.842475.342465.272465.39
2016-12-1610:302478.642478.702475.062475.06
2016-12-1610:002480.232480.772477.732478.72
2016-12-1609:302476.272483.242475.212480.23
2016-12-1609:002481.042485.082475.592476.27
2016-12-1515:002476.982476.982475.622475.62
2016-12-1514:302476.002478.502474.932475.00
2016-12-1514:002477.882480.072475.032476.00
2016-12-1513:302475.862479.332475.062477.88
2016-12-1513:002477.742478.792474.462475.86
2016-12-1512:302476.492479.242475.512477.51
2016-12-1512:00
2016-12-1511:302472.172473.042472.172473.04
2016-12-1511:002478.082478.082470.062471.74
2016-12-1510:302481.152482.702477.532477.84
2016-12-1510:002481.862482.882480.282481.15
2016-12-1509:302483.202483.302480.682481.86
2016-12-1509:002485.392489.292481.452481.82
2016-12-1415:002485.152488.482485.152488.48
2016-12-1414:302482.432484.612480.782484.61
2016-12-1414:002477.032483.312477.032482.75
2016-12-1413:302479.932480.002476.972477.03
2016-12-1413:002479.542481.272478.362480.16
2016-12-1412:302488.592490.932476.562478.93
2016-12-1412:00
2016-12-1411:302490.632491.262490.632491.26
2016-12-1411:002490.022491.482489.682490.01
2016-12-1410:302487.862491.462487.712490.50
2016-12-1410:002489.212491.652486.862488.25
2016-12-1409:302491.872491.872487.752488.57
2016-12-1409:002489.472501.932489.472491.92
2016-12-1315:002484.142486.612484.142486.61
2016-12-1314:302488.132488.982482.992483.34
2016-12-1314:002488.052490.292486.142488.17
2016-12-1313:302496.612496.702488.052488.05
2016-12-1313:002499.572500.612495.882496.61
2016-12-1312:302503.852503.852499.522499.57
2016-12-1312:00
2016-12-1311:302504.982504.982503.812503.81
2016-12-1311:002501.702505.572501.532505.15
2016-12-1310:302497.782502.512497.132501.70
2016-12-1310:002491.172498.912491.172497.43
2016-12-1309:302490.982492.742488.232491.17
2016-12-1309:002489.282493.622486.932490.63
2016-12-1215:002489.042489.042487.482487.48
2016-12-1214:302493.752496.632488.312492.09
2016-12-1214:002503.362504.942492.502493.75
2016-12-1213:302504.582507.532503.592503.74
2016-12-1213:002503.672506.562503.672504.18
2016-12-1212:302508.212513.932500.642503.54
2016-12-1212:00
2016-12-1211:302503.062504.032503.062504.03
2016-12-1211:002503.532506.862502.262502.96
2016-12-1210:302506.582512.272502.892503.29
2016-12-1210:002509.292509.972504.032506.34
2016-12-1209:302496.542510.292496.242509.29
2016-12-1209:002498.472503.282496.092496.51
2016-12-0915:002492.562492.812492.562492.81
2016-12-0914:302499.452499.572490.302495.18
2016-12-0914:002502.132503.612498.542499.30
2016-12-0913:302505.732505.842501.892502.20
2016-12-0913:002506.062507.602503.082505.73
2016-12-0912:302506.082510.112504.422506.65
2016-12-0912:00
2016-12-0911:302508.562508.982508.562508.98
2016-12-0911:002510.372511.722507.162508.43
2016-12-0910:302506.592511.852506.592510.37
2016-12-0910:002507.252508.682504.222506.59
2016-12-0909:302506.872509.012501.832506.85
2016-12-0909:002501.572508.522483.272506.25
2016-12-0815:002515.892515.892515.272515.27
2016-12-0814:302513.692516.612512.522514.67
2016-12-0814:002511.962515.532509.752512.90
2016-12-0813:302507.862512.952506.062511.67
2016-12-0813:002515.152515.472505.092507.82
2016-12-0812:302513.822515.642510.722514.76
2016-12-0812:00
2016-12-0811:302514.652514.652513.512513.51
2016-12-0811:002515.152515.452511.672514.98
2016-12-0810:302519.002519.862514.842515.15
2016-12-0810:002511.152519.922510.672519.00
2016-12-0809:302504.932511.732504.432510.56
2016-12-0809:002494.142505.582491.312505.17

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