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 
2017-02-1715:002536.512536.512535.182535.18
2017-02-1714:302534.052537.822532.402537.66
2017-02-1714:002535.572535.592532.662534.13
2017-02-1713:302537.422538.612534.672535.73
2017-02-1713:002541.222541.812536.532537.42
2017-02-1712:302535.322541.832534.462540.87
2017-02-1712:00
2017-02-1711:302533.882534.082533.882534.08
2017-02-1711:002534.192535.472531.882533.60
2017-02-1710:302533.262536.052532.262534.44
2017-02-1710:002531.242533.482529.062533.48
2017-02-1709:302532.492534.012530.652530.65
2017-02-1709:002532.782540.082531.902532.49
2017-02-1615:002535.742536.112535.742536.11
2017-02-1614:302536.652539.062533.712539.06
2017-02-1614:002540.432540.502536.132536.81
2017-02-1613:302541.752543.372540.042540.43
2017-02-1613:002540.042542.392538.932541.75
2017-02-1612:302533.222540.232531.782540.23
2017-02-1612:00
2017-02-1611:302529.782529.782528.112528.11
2017-02-1611:002531.802532.752528.752529.20
2017-02-1610:302532.432533.992530.972532.15
2017-02-1610:002527.652532.922527.652532.43
2017-02-1609:302524.122528.142524.122527.65
2017-02-1609:002537.622539.682524.362524.36
2017-02-1515:002541.302543.222541.302543.22
2017-02-1514:302532.392543.022532.142541.34
2017-02-1514:002535.492536.332532.002533.74
2017-02-1513:302535.182537.792533.622535.49
2017-02-1513:002536.322536.972532.952534.79
2017-02-1512:302533.142536.722531.332536.32
2017-02-1512:00
2017-02-1511:302535.212535.752535.212535.75
2017-02-1511:002534.462536.692534.162534.64
2017-02-1510:302536.362536.592533.672534.46
2017-02-1510:002539.612539.932535.422536.36
2017-02-1509:302535.502541.032535.502538.94
2017-02-1509:002542.542542.542533.182535.50
2017-02-1415:002531.902531.902530.292530.29
2017-02-1414:302534.482535.362531.072531.80
2017-02-1414:002532.642535.522532.352534.48
2017-02-1413:302536.582539.282532.162532.49
2017-02-1413:002534.662536.992533.972536.80
2017-02-1412:302532.542534.472529.252534.15
2017-02-1412:00
2017-02-1411:302534.042534.712534.042534.71
2017-02-1411:002534.352535.092532.562533.88
2017-02-1410:302534.412536.252532.792534.35
2017-02-1410:002534.462536.442531.542534.65
2017-02-1409:302536.112536.842532.332534.46
2017-02-1409:002538.112540.322530.442536.11
2017-02-1315:002544.562544.562541.842541.84
2017-02-1314:302542.352544.312539.752544.04
2017-02-1314:002541.772544.782540.712542.39
2017-02-1313:302537.112542.612536.022541.77
2017-02-1313:002534.092537.922534.092537.11
2017-02-1312:302536.492537.122533.942534.70
2017-02-1312:00
2017-02-1311:302532.682532.912532.682532.91
2017-02-1311:002533.162534.642532.262532.99
2017-02-1310:302530.552533.872530.392532.48
2017-02-1310:002530.632532.542529.682530.95
2017-02-1309:302529.162532.132528.882530.63
2017-02-1309:002535.212535.212526.142529.45
2017-02-1015:002531.422531.422529.622529.62
2017-02-1014:302531.062536.202530.822533.08
2017-02-1014:002522.412531.572522.012531.28
2017-02-1013:302524.802525.292522.132522.41
2017-02-1013:002527.482527.482523.542525.15
2017-02-1012:302525.802529.832525.672527.48
2017-02-1012:00
2017-02-1011:302527.102527.102526.902526.90
2017-02-1011:002530.432530.432523.862527.86
2017-02-1010:302523.152530.682522.572530.28
2017-02-1010:002526.702526.702522.732523.23
2017-02-1009:302522.742529.992521.812526.78
2017-02-1009:002535.232535.442522.882523.14
2017-02-0915:002529.922529.922527.302527.30
2017-02-0914:302532.932535.052528.752532.30
2017-02-0914:002531.592534.422531.322533.29
2017-02-0913:302529.142532.712529.142531.43
2017-02-0913:002530.032530.232527.372529.28
2017-02-0912:302536.912536.982530.032530.03
2017-02-0912:00
2017-02-0911:302537.622537.622536.672536.67
2017-02-0911:002538.852539.572534.592537.79
2017-02-0910:302531.932539.532531.932538.85
2017-02-0910:002530.782532.092529.672532.01
2017-02-0909:302533.352534.422530.092530.78
2017-02-0909:002531.642541.802529.472533.75
2017-02-0815:002534.092534.092530.482530.48
2017-02-0814:302534.342540.492533.652537.61
2017-02-0814:002535.262536.212533.302534.66
2017-02-0813:302540.042540.222534.552535.22
2017-02-0813:002546.742547.332539.532540.20
2017-02-0812:302542.942547.392542.612546.51
2017-02-0812:00
2017-02-0811:302544.562544.562543.672543.67
2017-02-0811:002543.272544.562541.942544.56
2017-02-0810:302542.022544.632541.782543.23
2017-02-0810:002540.932544.922538.822542.12
2017-02-0809:302535.302542.492533.542540.70
2017-02-0809:002543.352543.352531.192535.12
2017-02-0715:002545.012546.712545.012546.71
2017-02-0714:302546.142546.922543.842545.98
2017-02-0714:002544.942548.092544.552545.55
2017-02-0713:302544.982545.152542.282544.94
2017-02-0713:002541.712547.122541.712544.98
2017-02-0712:302540.042543.242539.192541.71
2017-02-0712:00
2017-02-0711:302541.702541.972541.702541.97
2017-02-0711:002541.112542.492538.762541.70
2017-02-0710:302538.752541.942538.132541.11
2017-02-0710:002539.942540.142536.582538.75
2017-02-0709:302539.942541.512538.342539.57
2017-02-0709:002547.072547.572539.112539.94
2017-02-0615:002550.162550.162548.972548.97
2017-02-0614:302552.682554.612548.302548.45
2017-02-0614:002546.892552.992545.402552.77
2017-02-0613:302543.812547.102543.362546.58
2017-02-0613:002542.782544.352541.842543.36
2017-02-0612:302539.882543.932537.802542.78
2017-02-0612:00
2017-02-0611:302539.642539.642539.432539.43
2017-02-0611:002540.682544.492539.372539.81
2017-02-0610:302544.182545.262540.682540.68
2017-02-0610:002546.352546.352543.472544.68
2017-02-0609:302545.002548.802544.232546.35
2017-02-0609:002548.262548.262538.932545.32
2017-02-0315:002550.402551.092550.402551.09
2017-02-0314:302550.802551.772547.132549.19
2017-02-0314:002554.232555.852549.812550.56
2017-02-0313:302560.212560.722551.602554.23
2017-02-0313:002556.072561.112555.762559.68
2017-02-0312:302537.012558.742535.632555.49
2017-02-0312:00
2017-02-0311:302536.432536.992536.432536.99
2017-02-0311:002543.782546.092537.062537.06
2017-02-0310:302549.592549.922542.652543.78
2017-02-0310:002555.492558.242549.142550.24
2017-02-0309:302558.932559.182555.052555.49
2017-02-0309:002554.072560.062547.682558.93
2017-02-0215:002556.382557.082556.382557.08
2017-02-0214:302557.812560.182554.292555.91
2017-02-0214:002560.732561.092555.812558.13
2017-02-0213:302560.012560.952558.722560.38
2017-02-0213:002559.102561.682558.662559.97
2017-02-0212:302555.122562.172555.112558.86
2017-02-0212:00
2017-02-0211:302551.732552.992551.732552.99
2017-02-0211:002551.782553.042549.122551.97
2017-02-0210:302555.452556.352550.442551.78
2017-02-0210:002558.882559.522553.352555.01
2017-02-0209:302557.192560.062556.692558.88
2017-02-0209:002559.992559.992549.552558.22
2017-02-0115:002565.182565.182564.492564.49
2017-02-0114:302567.822567.962562.932565.24
2017-02-0114:002570.322572.852567.962567.96
2017-02-0113:302568.052571.862567.412570.00
2017-02-0113:002569.502571.202566.682567.25
2017-02-0112:302564.962569.652563.602569.65
2017-02-0112:00
2017-02-0111:302563.422563.422562.002562.00
2017-02-0111:002564.662564.662562.222562.75
2017-02-0110:302566.172567.482564.092564.88
2017-02-0110:002565.522567.132563.402566.02
2017-02-0109:302566.482569.302565.512565.52
2017-02-0109:002574.102574.272563.022566.48
2017-01-3115:002574.792577.992574.792577.99
2017-01-3114:302574.422576.152571.652575.12
2017-01-3114:002575.622578.962573.782574.38
2017-01-3113:302574.732576.952573.402575.58
2017-01-3113:002576.712576.852574.702575.52
2017-01-3112:302578.292578.602573.902576.71
2017-01-3112:00
2017-01-3111:302577.522577.992577.522577.99
2017-01-3111:002578.882580.282576.092578.78
2017-01-3110:302578.502579.212576.602578.67
2017-01-3110:002578.802580.532577.332578.50
2017-01-3109:302575.312580.902575.312578.80
2017-01-3109:002573.372577.022571.012575.21
2017-01-3015:002578.532578.812578.532578.81
2017-01-3014:302575.352579.352573.842578.13
2017-01-3014:002571.602575.352571.522575.35
2017-01-3013:302570.182572.622570.152571.27
2017-01-3013:002569.052572.442568.612570.18
2017-01-3012:302567.142571.142565.482569.94
2017-01-3012:00
2017-01-3011:302564.772566.692564.772566.69
2017-01-3011:002562.662564.872560.212564.87
2017-01-3010:302564.382564.382560.892562.58
2017-01-3010:002565.782567.012563.612564.23
2017-01-3009:302566.862569.382565.502565.78
2017-01-3009:002571.442571.832566.862566.86
2017-01-2715:002579.812581.492579.812581.49
2017-01-2714:302573.092579.962572.172578.60
2017-01-2714:002571.972575.322570.612573.00
2017-01-2713:302573.122575.152571.982571.98
2017-01-2713:002576.042576.042570.002573.45
2017-01-2712:302571.482576.732570.352576.24
2017-01-2712:00
2017-01-2711:302572.972573.112572.972573.11
2017-01-2711:002573.202574.922571.082572.08
2017-01-2710:302573.492575.232572.292573.20
2017-01-2710:002571.322573.452568.152573.45
2017-01-2709:302566.922571.552566.362571.32
2017-01-2709:002568.872570.322565.042566.92
2017-01-2615:002580.202582.502580.202582.50
2017-01-2614:302581.832583.102580.642582.40
2017-01-2614:002582.102583.252580.662581.99
2017-01-2613:302584.322585.812580.652581.88
2017-01-2613:002579.922585.162579.922584.40
2017-01-2612:302581.992583.232579.592579.92
2017-01-2612:00
2017-01-2611:302578.082578.192578.082578.19
2017-01-2611:002577.492579.802576.272577.03
2017-01-2610:302578.942578.942576.252577.49
2017-01-2610:002578.502579.832576.522578.94
2017-01-2609:302575.032579.922573.932578.50
2017-01-2609:002575.622578.762572.312574.80
2017-01-2515:002581.722582.892581.722582.89
2017-01-2514:302576.932579.552576.452579.09
2017-01-2514:002575.442578.192574.652576.93
2017-01-2513:302578.242578.432574.452575.22
2017-01-2513:002579.042579.042575.652578.24
2017-01-2512:302574.672579.272574.592579.24
2017-01-2512:00
2017-01-2511:302575.352576.012575.352576.01
2017-01-2511:002576.742577.262572.862575.58
2017-01-2510:302579.052580.272576.432576.47
2017-01-2510:002578.902581.052577.562579.70
2017-01-2509:302576.322580.022576.322578.90
2017-01-2509:002588.512588.512575.422576.54
2017-01-2415:002583.752583.752580.932580.93
2017-01-2414:302587.802589.322584.062585.35
2017-01-2414:002589.962590.992584.532587.80
2017-01-2413:302591.822594.122589.922589.92
2017-01-2413:002588.052591.562586.382591.56
2017-01-2412:302589.272592.132587.092587.90
2017-01-2412:00
2017-01-2411:302590.482590.482589.072589.07
2017-01-2411:002589.472592.772589.272589.52
2017-01-2410:302586.552590.172585.732589.47
2017-01-2410:002585.022588.472585.022586.55
2017-01-2409:302587.342588.962584.802584.86
2017-01-2409:002586.622589.032584.802586.94
2017-01-2315:002585.172591.832585.172591.83
2017-01-2314:302583.102586.222582.172586.16
2017-01-2314:002584.912584.912581.502583.15
2017-01-2313:302590.542591.412583.482584.71
2017-01-2313:002590.062591.642588.482590.54
2017-01-2312:302586.062590.472584.502590.47
2017-01-2312:00
2017-01-2311:302582.772582.772581.812581.81
2017-01-2311:002579.102583.932578.892583.21
2017-01-2310:302577.122579.742576.892579.10
2017-01-2310:002577.222577.932575.222577.12
2017-01-2309:302578.482579.232574.752577.22
2017-01-2309:002584.182584.182573.582578.60
2017-01-2015:002588.062589.242588.062589.24
2017-01-2014:302581.852590.042581.562588.85
2017-01-2014:002573.492581.672573.452581.50
2017-01-2013:302573.502574.262572.612573.35
2017-01-2013:002572.052573.742571.632573.70
2017-01-2012:302571.292572.772569.812571.86
2017-01-2012:00
2017-01-2011:302572.352572.352571.832571.83
2017-01-2011:002571.542573.872571.542572.44
2017-01-2010:302571.112574.202571.112571.54
2017-01-2010:002571.562572.632569.932570.59
2017-01-2009:302568.692571.092567.902570.68
2017-01-2009:002565.552570.492561.782567.10
2017-01-1915:002570.292570.292569.572569.57
2017-01-1914:302573.022574.932569.252570.00
2017-01-1914:002573.532574.542571.942573.68
2017-01-1913:302575.062576.792573.282573.60
2017-01-1913:002573.702576.742573.312575.06
2017-01-1912:302566.812573.682565.962573.30
2017-01-1912:00
2017-01-1911:302567.682567.682567.412567.41
2017-01-1911:002572.082572.862565.872567.89
2017-01-1910:302570.382573.522570.382571.93
2017-01-1910:002572.132572.452569.552570.38
2017-01-1909:302575.152576.442572.062572.06
2017-01-1909:002568.822576.152566.202575.15
2017-01-1815:002572.742572.742570.542570.54
2017-01-1814:302575.252576.402573.342573.53
2017-01-1814:002566.282575.802566.072574.88
2017-01-1813:302563.522568.122563.522566.92
2017-01-1813:002563.492564.562561.862562.97
2017-01-1812:302561.402563.662558.702563.07
2017-01-1812:00
2017-01-1811:302566.222566.222565.812565.81
2017-01-1811:002565.752567.012563.102567.01
2017-01-1810:302565.712568.642564.702565.75
2017-01-1810:002563.102566.812561.562565.71
2017-01-1809:302568.372568.372562.882562.88
2017-01-1809:002555.492568.592554.232568.59
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

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