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 
2017-09-2115:002425.462425.462423.212423.21
2017-09-2114:302428.832429.562424.822424.82
2017-09-2114:002429.312429.312426.722428.83
2017-09-2113:302425.772429.782425.442429.75
2017-09-2113:002427.662428.722425.442425.67
2017-09-2112:302432.102432.102427.452427.66
2017-09-2112:00
2017-09-2111:302436.722436.722436.512436.51
2017-09-2111:002438.572439.012435.362436.45
2017-09-2110:302438.522440.552438.472438.57
2017-09-2110:002441.292441.332438.282438.52
2017-09-2109:302441.482442.562438.742441.29
2017-09-2109:002439.382444.472439.062441.24
2017-09-2015:002444.052444.052443.312443.31
2017-09-2014:302442.402446.302442.152443.79
2017-09-2014:002443.252443.842441.142442.40
2017-09-2013:302438.552443.932438.472443.25
2017-09-2013:002437.642438.962437.462438.55
2017-09-2012:302439.502440.152436.792437.64
2017-09-2012:00
2017-09-2011:302437.922437.922437.702437.70
2017-09-2011:002438.882438.952436.102438.37
2017-09-2010:302438.652439.712437.822438.88
2017-09-2010:002441.172441.372438.202438.89
2017-09-2009:302439.822441.212437.322441.17
2017-09-2009:002440.352448.152439.392439.82
2017-09-1915:002446.132447.492446.132447.49
2017-09-1914:302438.312446.242437.312446.24
2017-09-1914:002433.792439.052433.402438.27
2017-09-1913:302434.942436.792433.552433.55
2017-09-1913:002433.672435.332433.632434.94
2017-09-1912:302436.852438.062431.342433.49
2017-09-1912:00
2017-09-1911:302436.912436.912436.912436.91
2017-09-1911:002441.652442.522437.002437.39
2017-09-1910:302441.232441.712439.082441.68
2017-09-1910:002442.332446.252441.192441.19
2017-09-1909:302441.272443.432440.052442.08
2017-09-1909:002445.162445.162435.112441.27
2017-09-1515:002440.492440.492438.902438.90
2017-09-1514:302433.202439.502432.882439.50
2017-09-1514:002436.232437.212432.742433.03
2017-09-1513:302435.332436.292434.542436.05
2017-09-1513:002436.382436.602434.172435.33
2017-09-1512:302443.872444.432432.652435.77
2017-09-1512:00
2017-09-1511:302444.572444.572444.472444.47
2017-09-1511:002445.612445.832443.502443.50
2017-09-1510:302447.072447.572444.692445.61
2017-09-1510:002443.632447.502443.252447.07
2017-09-1509:302439.692443.852439.692443.85
2017-09-1509:002440.032441.972436.512439.00
2017-09-1415:002438.832438.832436.792436.79
2017-09-1414:302428.452436.832424.492436.07
2017-09-1414:002428.812431.002427.822428.65
2017-09-1413:302430.162431.782427.982429.48
2017-09-1413:002430.602431.572428.182430.16
2017-09-1412:302430.812438.572429.182431.05
2017-09-1412:00
2017-09-1411:302433.472434.562433.472434.56
2017-09-1411:002431.122433.582430.172433.58
2017-09-1410:302435.082435.762430.492431.12
2017-09-1410:002439.392439.642430.322435.08
2017-09-1409:302435.772440.542435.772439.39
2017-09-1409:002437.542440.332432.342435.77
2017-09-1315:002436.632437.012436.632437.01
2017-09-1314:302428.642435.792428.642435.79
2017-09-1314:002425.552429.162425.552428.48
2017-09-1313:302422.772425.772421.582425.50
2017-09-1313:002420.962424.732420.962422.77
2017-09-1312:302420.362422.462418.322420.96
2017-09-1312:00
2017-09-1311:302420.032420.702420.032420.70
2017-09-1311:002416.972420.292415.262419.83
2017-09-1310:302410.632417.212410.172416.97
2017-09-1310:002413.642418.522410.812410.81
2017-09-1309:302413.412415.982413.152413.44
2017-09-1309:002422.992422.992413.082413.28
2017-09-1215:002422.712422.712421.382421.38
2017-09-1214:302426.582427.102415.672420.26
2017-09-1214:002421.482426.722420.342426.72
2017-09-1213:302419.002422.602418.342421.31
2017-09-1213:002415.962419.662414.532419.00
2017-09-1212:302418.222419.042414.592414.61
2017-09-1212:00
2017-09-1211:302421.112421.162421.112421.16
2017-09-1211:002421.772422.402419.452421.55
2017-09-1210:302421.902423.482420.912421.77
2017-09-1210:002418.412423.952416.332421.95
2017-09-1209:302419.952422.062417.372418.41
2017-09-1209:002419.232422.822413.702419.62
2017-09-1115:002414.832415.182414.832415.18
2017-09-1114:302413.472415.942412.322414.28
2017-09-1114:002417.622417.842412.732413.03
2017-09-1113:302416.402419.412415.212417.97
2017-09-1113:002414.872417.222413.392416.60
2017-09-1112:302415.642421.142414.872414.87
2017-09-1112:00
2017-09-1111:302415.162415.162415.162415.16
2017-09-1111:002422.072422.322414.802414.80
2017-09-1110:302425.012425.142421.792422.07
2017-09-1110:002428.122428.892420.752425.01
2017-09-1109:302428.782430.712427.282428.77
2017-09-1109:002429.692429.802420.012428.78
2017-09-0815:002427.762427.762425.762425.76
2017-09-0814:302428.352431.202424.512426.45
2017-09-0814:002434.092437.292426.042428.19
2017-09-0813:302434.592435.072429.932434.09
2017-09-0813:002435.652436.852433.412434.42
2017-09-0812:302439.702441.882433.932435.64
2017-09-0812:00
2017-09-0811:302442.852443.302442.852443.30
2017-09-0811:002442.122444.832442.042443.15
2017-09-0810:302440.302443.162439.262442.12
2017-09-0810:002437.392440.202437.392439.49
2017-09-0809:302439.932441.822436.392437.39
2017-09-0809:002431.552443.162431.552439.93
2017-09-0715:002440.042443.332440.042443.33
2017-09-0714:302437.072440.842435.512440.34
2017-09-0714:002434.402439.662434.402436.94
2017-09-0713:302432.812436.382432.212434.96
2017-09-0713:002434.362435.342432.212432.81
2017-09-0712:302425.582435.472424.932434.36
2017-09-0712:00
2017-09-0711:302426.422427.792426.422427.79
2017-09-0711:002424.852425.822420.932424.85
2017-09-0710:302420.462426.372419.872425.08
2017-09-0710:002424.872425.412420.242420.46
2017-09-0709:302422.322428.792420.972425.02
2017-09-0709:002424.042426.712421.402422.32
2017-09-0615:002424.062424.062423.842423.84
2017-09-0614:302421.042424.722420.282421.80
2017-09-0614:002418.772423.102418.642420.90
2017-09-0613:302414.632418.772414.482418.77
2017-09-0613:002415.962419.342415.172415.17
2017-09-0612:302416.872420.362414.942415.96
2017-09-0612:00
2017-09-0611:302418.512418.512418.472418.47
2017-09-0611:002419.542422.322418.242418.50
2017-09-0610:302414.772420.632411.282420.00
2017-09-0610:002409.932416.082409.082414.99
2017-09-0609:302409.062412.052407.862409.60
2017-09-0609:002413.542414.452404.972408.17
2017-09-0515:002417.652417.652416.572416.57
2017-09-0514:302417.902421.162414.982416.84
2017-09-0514:002421.472422.672415.702417.73
2017-09-0513:302422.372423.282417.722421.52
2017-09-0513:002418.742422.142414.532422.14
2017-09-0512:302419.212419.212408.782418.60
2017-09-0512:00
2017-09-0511:302418.972418.972416.642416.64
2017-09-0511:002418.412421.652416.132421.28
2017-09-0510:302420.792421.532416.822418.82
2017-09-0510:002424.352426.312420.702420.79
2017-09-0509:302428.662429.842422.572424.57
2017-09-0509:002433.222433.222426.942429.03
2017-09-0415:002428.922430.792428.922430.79
2017-09-0414:302423.052426.702419.292426.70
2017-09-0414:002420.362423.152416.422422.97
2017-09-0413:302416.822419.872416.102419.31
2017-09-0413:002418.332419.722415.452416.82
2017-09-0412:302417.382421.412417.182418.28
2017-09-0412:00
2017-09-0411:302418.812418.812417.062417.06
2017-09-0411:002419.892419.922418.342419.82
2017-09-0410:302420.552421.942416.392420.09
2017-09-0410:002423.112424.632418.032420.14
2017-09-0409:302423.982427.592423.112423.11
2017-09-0409:002429.112430.782419.462423.98
2017-09-0115:002427.002427.002426.032426.03
2017-09-0114:302426.782433.822426.122426.20
2017-09-0114:002424.832428.382423.892426.79
2017-09-0113:302426.692428.012422.982424.83
2017-09-0113:002428.682431.422426.012426.69
2017-09-0112:302431.652433.272425.532429.40
2017-09-0112:00
2017-09-0111:302437.202437.502437.202437.50
2017-09-0111:002435.982439.302435.842437.19
2017-09-0110:302438.172438.202433.382435.98
2017-09-0110:002438.272440.172436.202438.40
2017-09-0109:302436.642439.252435.572438.27
2017-09-0109:002435.122441.132433.262436.64
2017-08-3115:002435.002435.752435.002435.75
2017-08-3114:302435.412438.272432.292434.75
2017-08-3114:002432.522436.082431.302435.28
2017-08-3113:302440.452440.792432.662432.66
2017-08-3113:002437.462440.432435.712440.05
2017-08-3112:302437.212440.702435.682437.53
2017-08-3112:00
2017-08-3111:302437.542437.982437.542437.98
2017-08-3111:002436.552438.652435.402437.95
2017-08-3110:302438.312439.362436.422436.61
2017-08-3110:002439.942441.582437.392438.31
2017-08-3109:302439.032440.752437.272439.71
2017-08-3109:002436.472445.052434.932439.03
2017-08-3015:002435.042435.042434.992434.99
2017-08-3014:302430.592433.382427.832431.71
2017-08-3014:002438.202438.202430.252430.59
2017-08-3013:302436.582436.672433.892436.43
2017-08-3013:002441.982441.982436.582436.58
2017-08-3012:302442.642442.802435.932441.45
2017-08-3012:00
2017-08-3011:302441.152442.472441.152442.47
2017-08-3011:002439.972442.702435.352441.44
2017-08-3010:302437.792439.952437.082438.86
2017-08-3010:002439.852440.812436.692437.79
2017-08-3009:302429.812440.312429.692439.62
2017-08-3009:002440.932440.932427.182429.81
2017-08-2915:002442.302443.622442.302443.62
2017-08-2914:302439.682442.502438.582439.85
2017-08-2914:002444.252444.252439.252439.68
2017-08-2913:302444.412447.432443.522444.25
2017-08-2913:002444.902445.572442.352444.66
2017-08-2912:302439.962447.292438.312445.04
2017-08-2912:00
2017-08-2911:302436.632437.512436.632437.51
2017-08-2911:002432.522439.012431.182436.82
2017-08-2910:302431.062433.322428.962432.65
2017-08-2910:002426.882431.192425.942430.69
2017-08-2909:302428.022430.352423.762426.34
2017-08-2909:002431.602436.342427.802427.80
2017-08-2815:002453.842455.092453.842455.09
2017-08-2814:302443.132455.622443.132452.23
2017-08-2814:002436.872443.132436.872443.13
2017-08-2813:302437.732437.952435.512437.09
2017-08-2813:002437.152438.922430.942437.73
2017-08-2812:302443.712444.562436.612436.79
2017-08-2812:00
2017-08-2811:302446.822447.492446.822447.49
2017-08-2811:002446.162449.622446.052446.82
2017-08-2810:302449.112449.112445.262445.93
2017-08-2810:002453.552453.552449.112449.11
2017-08-2809:302453.062455.492452.372453.14
2017-08-2809:002447.222455.952445.942453.28
2017-08-2515:002446.422446.422445.422445.42
2017-08-2514:302450.212452.092447.662449.24
2017-08-2514:002447.762450.232446.792449.83
2017-08-2513:302442.432448.222441.812447.76
2017-08-2513:002443.352444.452442.252442.83
2017-08-2512:302447.392448.902443.072443.64
2017-08-2512:00
2017-08-2511:302449.862450.522449.862450.52
2017-08-2511:002451.452451.682448.402450.09
2017-08-2510:302451.222452.622449.672451.66
2017-08-2510:002449.832456.602449.222451.22
2017-08-2509:302455.562456.402449.152449.83
2017-08-2509:002469.512469.512454.632455.56
2017-08-2415:002473.142473.142471.382471.38
2017-08-2414:302473.542474.922472.522474.33
2017-08-2414:002473.202473.972471.782473.18
2017-08-2413:302473.232473.662472.312473.20
2017-08-2413:002472.872473.712470.782473.23
2017-08-2412:302474.952474.952470.302473.07
2017-08-2412:00
2017-08-2411:302474.092474.132474.092474.13
2017-08-2411:002475.962478.582473.452474.26
2017-08-2410:302476.442477.412475.082475.96
2017-08-2410:002475.922477.832475.762476.44
2017-08-2409:302478.592478.922473.292475.90
2017-08-2409:002478.892483.652477.992478.76
2017-08-2315:002475.812475.812474.492474.49
2017-08-2314:302474.262475.552471.772474.05
2017-08-2314:002476.512476.862473.562474.39
2017-08-2313:302477.032477.882475.932476.35
2017-08-2313:002475.892478.492475.372477.03
2017-08-2312:302473.402477.922470.332476.88
2017-08-2312:00
2017-08-2311:302477.092477.092477.092477.09
2017-08-2311:002479.702479.702474.752477.19
2017-08-2310:302479.472480.522478.632479.73
2017-08-2310:002481.072481.332478.592479.47
2017-08-2309:302479.062481.072478.032481.07
2017-08-2309:002477.972482.332477.232479.32
2017-08-2215:002475.552476.002475.552476.00
2017-08-2214:302473.862477.882473.412477.37
2017-08-2214:002476.082476.082471.412474.19
2017-08-2213:302475.422478.522475.052476.30
2017-08-2213:002470.802476.682470.712475.42
2017-08-2212:302465.692470.202463.062470.20
2017-08-2212:00
2017-08-2211:302462.732463.092462.732463.09
2017-08-2211:002467.752467.752461.662462.73
2017-08-2210:302465.832469.472465.832467.80
2017-08-2210:002460.592468.572460.592465.47
2017-08-2209:302460.382461.022458.742460.22
2017-08-2209:002456.342462.122455.722460.30
2017-08-2115:002461.172461.982461.172461.98
2017-08-2114:302463.822464.992461.102461.59
2017-08-2114:002459.932463.832459.932463.82
2017-08-2113:302458.782460.202457.722459.93
2017-08-2113:002456.252459.162455.872458.78
2017-08-2112:302458.862458.862450.952456.25
2017-08-2112:00
2017-08-2111:302454.342454.652454.342454.65
2017-08-2111:002455.302457.132453.212454.56
2017-08-2110:302456.782459.132454.912455.30
2017-08-2110:002457.352459.112456.502456.78
2017-08-2109:302451.502458.812451.502457.35
2017-08-2109:002452.752458.512450.312451.83
2017-08-1815:002463.492463.492462.332462.33
2017-08-1814:302455.012465.552453.972464.02
2017-08-1814:002454.502455.912453.402455.75
2017-08-1813:302452.962457.152452.832454.50
2017-08-1813:002447.852453.802447.842452.78
2017-08-1812:302447.112448.632445.932448.07
2017-08-1812:00
2017-08-1811:302445.152445.152445.152445.15
2017-08-1811:002444.812446.352444.072445.20
2017-08-1810:302448.872449.772444.812444.81
2017-08-1810:002445.712448.852444.562448.85
2017-08-1809:302444.722448.332444.462445.57
2017-08-1809:002441.982445.802440.652444.32
2017-08-1715:002451.982451.982448.452448.45
2017-08-1714:302452.772454.772451.512452.38
2017-08-1714:002451.772453.672451.612452.97
2017-08-1713:302453.292454.502452.002452.00
2017-08-1713:002450.232454.352450.232453.50
2017-08-1712:302441.992452.002441.992450.23
2017-08-1712:00
2017-08-1711:302444.032444.032443.782443.78
2017-08-1711:002445.062445.532440.802444.03
2017-08-1710:302439.752446.332439.632445.06
2017-08-1710:002435.682439.922435.222439.72
2017-08-1709:302433.172436.152433.172435.68
2017-08-1709:002429.412435.462422.402433.37

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