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 
2017-07-2615:002390.492392.112390.492392.11
2017-07-2614:302386.972392.602386.392390.06
2017-07-2614:002387.442388.872386.362386.97
2017-07-2613:302384.742388.382383.242387.00
2017-07-2613:002392.502393.262384.902384.90
2017-07-2612:302399.622399.622392.432392.55
2017-07-2612:00
2017-07-2611:302399.762400.982399.762400.98
2017-07-2611:002400.192401.872399.022400.67
2017-07-2610:302402.132402.892399.412400.37
2017-07-2610:002401.912403.162399.302402.33
2017-07-2609:302402.312405.242399.762401.88
2017-07-2609:002402.282403.672395.882402.30
2017-07-2515:002400.922401.682400.922401.68
2017-07-2514:302390.192399.522389.762398.59
2017-07-2514:002392.452393.042390.132390.39
2017-07-2513:302389.562395.992389.362392.28
2017-07-2513:002390.042390.292386.692389.56
2017-07-2512:302395.692395.692390.042390.04
2017-07-2512:00
2017-07-2511:302397.022397.022396.732396.73
2017-07-2511:002406.342407.932395.482396.96
2017-07-2510:302404.302407.972402.602405.55
2017-07-2510:002394.152404.302394.152404.30
2017-07-2509:302387.592396.282387.262394.15
2017-07-2509:002383.552387.592378.082387.23
2017-07-2415:002374.482376.942374.482376.94
2017-07-2414:302375.182375.782371.292372.75
2017-07-2414:002376.882378.732374.822375.18
2017-07-2413:302378.662378.942375.622377.11
2017-07-2413:002381.052381.992378.012378.43
2017-07-2412:302380.092381.322377.282381.32
2017-07-2412:00
2017-07-2411:302379.752379.752379.292379.29
2017-07-2411:002378.412380.332378.162379.75
2017-07-2410:302376.442378.972376.442378.50
2017-07-2410:002379.522380.852377.312377.31
2017-07-2409:302375.802380.062374.452379.62
2017-07-2409:002375.642379.252374.592375.16
2017-07-2115:002375.202375.202374.952374.95
2017-07-2114:302374.002379.272372.782375.24
2017-07-2114:002371.532375.712371.532373.92
2017-07-2113:302375.402375.402370.362371.49
2017-07-2113:002376.672378.452373.112375.13
2017-07-2112:302367.292376.672366.142376.67
2017-07-2112:00
2017-07-2111:302368.212368.212367.602367.60
2017-07-2111:002362.062368.182362.012367.57
2017-07-2110:302358.682363.272357.672361.98
2017-07-2110:002363.672364.142358.182358.68
2017-07-2109:302370.892370.892362.922363.74
2017-07-2109:002361.232372.862361.232370.89
2017-07-2015:002371.292371.292371.222371.22
2017-07-2014:302372.562373.472368.712372.60
2017-07-2014:002364.822373.222361.792372.36
2017-07-2013:302367.782369.072363.862364.81
2017-07-2013:002362.092368.032361.262367.78
2017-07-2012:302351.242362.342348.652362.16
2017-07-2012:00
2017-07-2011:302347.312347.962347.312347.96
2017-07-2011:002344.062348.092344.062347.41
2017-07-2010:302337.802343.882337.802343.29
2017-07-2010:002329.572338.142329.572338.01
2017-07-2009:302329.422332.922328.412329.17
2017-07-2009:002327.652337.832325.752329.34
2017-07-1915:002321.622321.622319.192319.19
2017-07-1914:302320.012325.112319.122323.34
2017-07-1914:002321.832323.482317.262320.61
2017-07-1913:302310.432321.832309.742321.83
2017-07-1913:002301.292311.362301.082310.38
2017-07-1912:302294.662302.102293.922301.47
2017-07-1912:00
2017-07-1911:302291.682291.682291.682291.68
2017-07-1911:002290.992292.922289.892292.55
2017-07-1910:302291.622292.982290.202291.35
2017-07-1910:002289.192292.612287.632291.62
2017-07-1909:302288.602290.462287.872289.19
2017-07-1909:002288.742291.852285.442288.96
2017-07-1815:002286.282286.742286.282286.74
2017-07-1814:302283.212286.802282.722284.50
2017-07-1814:002280.862287.302280.512283.64
2017-07-1813:302279.952281.392279.572280.89
2017-07-1813:002281.812283.712279.372280.17
2017-07-1812:302284.862285.692281.682281.81
2017-07-1812:00
2017-07-1811:302287.812288.142287.812288.14
2017-07-1811:002286.862289.102286.332288.16
2017-07-1810:302286.312288.272285.282287.04
2017-07-1810:002294.382294.742286.042286.31
2017-07-1809:302293.042294.752292.282294.57
2017-07-1809:002278.962294.302278.962293.04
2017-07-1415:002282.342282.342278.222278.22
2017-07-1414:302283.482284.362281.062282.93
2017-07-1414:002281.732285.562280.892283.24
2017-07-1413:302282.912282.912279.282281.73
2017-07-1413:002282.982283.622280.702282.91
2017-07-1412:302290.092290.092282.932283.20
2017-07-1412:00
2017-07-1411:302291.342291.992291.342291.99
2017-07-1411:002290.612291.552289.642290.90
2017-07-1410:302295.672295.672289.682291.18
2017-07-1410:002293.472297.032291.542295.67
2017-07-1409:302304.432304.432292.642293.55
2017-07-1409:002321.842321.842303.612304.43
2017-07-1315:002320.852322.602320.852322.60
2017-07-1314:302317.422318.562314.122318.56
2017-07-1314:002314.832320.062313.942317.34
2017-07-1313:302313.062318.872312.642314.52
2017-07-1313:002309.092313.152309.092313.06
2017-07-1312:302310.852312.342308.632309.09
2017-07-1312:00
2017-07-1311:302313.872315.562313.872315.56
2017-07-1311:002311.992313.662309.802313.64
2017-07-1310:302310.582314.452310.502311.63
2017-07-1310:002307.052312.222306.472310.93
2017-07-1309:302313.322317.082306.952306.95
2017-07-1309:002303.342314.012303.192313.47
2017-07-1215:002303.992303.992301.632301.63
2017-07-1214:302308.632310.372305.002305.71
2017-07-1214:002309.012311.372306.342308.63
2017-07-1213:302318.942320.662308.612308.97
2017-07-1213:002307.012319.162307.012319.16
2017-07-1212:302310.832311.632300.032306.68
2017-07-1212:00
2017-07-1211:302312.682312.792312.682312.79
2017-07-1211:002310.692316.382310.432312.82
2017-07-1210:302316.162316.162307.862310.49
2017-07-1210:002322.592322.612316.162316.16
2017-07-1209:302325.052325.672322.462322.96
2017-07-1209:002336.682336.942324.522325.05
2017-07-1115:002335.622336.452335.622336.45
2017-07-1114:302341.612341.642336.882338.75
2017-07-1114:002338.692341.902337.582341.61
2017-07-1113:302339.852340.052337.102338.05
2017-07-1113:002340.482342.182338.402339.85
2017-07-1112:302343.372343.842339.392340.41
2017-07-1112:00
2017-07-1111:302344.192344.192343.552343.55
2017-07-1111:002343.012344.592341.162344.59
2017-07-1110:302342.532347.872342.532343.45
2017-07-1110:002352.272352.922341.822342.53
2017-07-1109:302354.312354.872351.022351.96
2017-07-1109:002358.772358.772352.512354.18
2017-07-1015:002358.162358.162356.122356.12
2017-07-1014:302364.712365.832358.282359.65
2017-07-1014:002362.612366.282361.702364.03
2017-07-1013:302357.142362.802355.772362.61
2017-07-1013:002358.772360.612354.012356.94
2017-07-1012:302371.812371.812358.772358.77
2017-07-1012:00
2017-07-1011:302375.612376.762375.612376.76
2017-07-1011:002371.472375.612370.212375.61
2017-07-1010:302372.532373.122370.812371.83
2017-07-1010:002377.392378.382372.262372.53
2017-07-1009:302380.772382.012376.142377.17
2017-07-1009:002380.332381.802375.702380.90
2017-07-0715:002380.852380.852377.562377.56
2017-07-0714:302381.602381.602377.452379.40
2017-07-0714:002385.892385.892381.142381.83
2017-07-0713:302389.052391.842385.362385.89
2017-07-0713:002387.942390.742384.982388.28
2017-07-0712:302396.912397.472383.902388.36
2017-07-0712:00
2017-07-0711:302400.802401.412400.802401.41
2017-07-0711:002401.322404.712400.422401.48
2017-07-0710:302393.042403.032392.012401.48
2017-07-0710:002388.922394.042388.472393.04
2017-07-0709:302398.932399.602386.772388.92
2017-07-0709:002406.862407.812393.352398.93
2017-07-0615:002415.162416.682415.162416.68
2017-07-0614:302415.232415.862411.242412.94
2017-07-0614:002401.622416.852401.622415.45
2017-07-0613:302402.792403.972401.022401.62
2017-07-0613:002398.512402.922397.652402.92
2017-07-0612:302402.852410.382398.992398.99
2017-07-0612:00
2017-07-0611:302403.672404.972403.672404.97
2017-07-0611:002395.082405.172394.922403.70
2017-07-0610:302393.262395.272393.262395.08
2017-07-0610:002393.782393.902391.122393.26
2017-07-0609:302392.452395.622391.652393.78
2017-07-0609:002397.602397.602391.332392.45
2017-07-0515:002397.112397.112395.762395.76
2017-07-0514:302402.692404.682397.432399.02
2017-07-0514:002400.342404.092398.292402.63
2017-07-0513:302395.562401.882392.952400.56
2017-07-0513:002396.932401.952395.762395.76
2017-07-0512:302378.562397.732378.562396.93
2017-07-0512:00
2017-07-0511:302374.802374.802373.912373.91
2017-07-0511:002363.892376.632363.652374.41
2017-07-0510:302374.272374.272361.162365.01
2017-07-0510:002377.312379.662373.182374.98
2017-07-0509:302382.622383.642376.772377.58
2017-07-0509:002400.132400.802381.682382.03
2017-07-0415:002396.982398.272396.982398.27
2017-07-0414:302402.542403.082393.622396.52
2017-07-0414:002406.622406.622400.952402.68
2017-07-0413:302413.412413.932406.672406.67
2017-07-0413:002417.032417.052413.542414.00
2017-07-0412:302426.752426.752416.872417.23
2017-07-0412:00
2017-07-0411:302427.922427.922427.542427.54
2017-07-0411:002431.912431.932427.662428.23
2017-07-0410:302434.172434.762432.072432.07
2017-07-0410:002438.952439.202432.932434.17
2017-07-0409:302439.522441.932435.542438.95
2017-07-0409:002433.492440.982432.872439.17
2017-07-0315:002432.662432.662431.012431.01
2017-07-0314:302436.592436.662431.612433.27
2017-07-0314:002437.402437.462434.352436.95
2017-07-0313:302438.202440.322437.132437.40
2017-07-0313:002440.212440.322437.472438.20
2017-07-0312:302444.832444.902439.252440.23
2017-07-0312:00
2017-07-0311:302445.142445.542445.142445.54
2017-07-0311:002449.142449.322443.622445.50
2017-07-0310:302447.562450.202446.552448.78
2017-07-0310:002447.842452.642446.512447.43
2017-07-0309:302447.552454.142444.802447.84
2017-07-0309:002447.312451.222444.292447.55
2017-06-3015:002444.522446.492444.522446.49
2017-06-3014:302442.682442.772440.052442.26
2017-06-3014:002445.022445.462440.242442.48
2017-06-3013:302445.522449.092444.252444.87
2017-06-3013:002452.132453.322445.302445.73
2017-06-3012:302460.312460.312452.352452.35
2017-06-3012:00
2017-06-3011:302461.602462.162461.602462.16
2017-06-3011:002461.582461.912459.722461.60
2017-06-3010:302463.402465.322460.282461.38
2017-06-3010:002466.802466.802462.012463.40
2017-06-3009:302458.422467.612458.422466.80
2017-06-3009:002466.132467.002458.722458.75
2017-06-2915:002466.272468.922466.272468.92
2017-06-2914:302459.752469.622459.722465.51
2017-06-2914:002458.822459.702458.112459.63
2017-06-2913:302468.392468.392458.822458.82
2017-06-2913:002462.012469.842460.302468.93
2017-06-2912:302461.622463.282461.292462.04
2017-06-2912:00
2017-06-2911:302465.282467.112465.282467.11
2017-06-2911:002459.652467.232459.492466.75
2017-06-2910:302457.302461.292457.302459.70
2017-06-2910:002459.692459.692456.992457.30
2017-06-2909:302461.902463.522458.802459.69
2017-06-2909:002457.332463.682452.242461.56
2017-06-2815:002455.492455.492453.172453.17
2017-06-2814:302452.732458.392452.642454.94
2017-06-2814:002459.952460.002451.472452.93
2017-06-2813:302459.612459.912458.252459.75
2017-06-2813:002460.552460.552457.722458.79
2017-06-2812:302460.452460.942457.002460.55
2017-06-2812:00
2017-06-2811:302462.192462.192461.252461.25
2017-06-2811:002464.132466.222460.552462.26
2017-06-2810:302461.242464.302460.492464.13
2017-06-2810:002459.362462.882459.362461.40
2017-06-2809:302458.212459.952454.342459.36
2017-06-2809:002464.442465.362454.562458.21
2017-06-2715:002468.982470.352468.982470.35
2017-06-2714:302467.662470.352466.892470.21
2017-06-2714:002463.132468.302463.132467.60
2017-06-2713:302461.652464.782461.582463.13
2017-06-2713:002460.832462.142460.322461.65
2017-06-2712:302460.122462.252460.122460.99
2017-06-2712:00
2017-06-2711:302460.442460.442460.092460.09
2017-06-2711:002461.792461.992458.812460.44
2017-06-2710:302462.182462.802460.492461.79
2017-06-2710:002459.082463.702459.082462.18
2017-06-2709:302460.302460.722458.782459.08
2017-06-2709:002462.012463.392460.302460.30
2017-06-2615:002462.322463.922462.322463.92
2017-06-2614:302465.372467.052460.842462.61
2017-06-2614:002465.702466.472465.372465.37
2017-06-2613:302465.442466.902465.252465.70
2017-06-2613:002462.142465.592462.082465.27
2017-06-2612:302461.782462.612459.892462.14
2017-06-2612:00
2017-06-2611:302460.362460.652460.362460.65
2017-06-2611:002462.122462.122459.142460.06
2017-06-2610:302461.662463.692461.302462.12
2017-06-2610:002461.522462.042459.612461.66
2017-06-2609:302464.902465.332461.212461.52
2017-06-2609:002465.822468.312463.142464.54
2017-06-2315:002466.292468.212466.292468.21
2017-06-2314:302470.292471.502464.812465.99
2017-06-2314:002470.812471.692469.462470.44
2017-06-2313:302473.252473.972470.842470.84
2017-06-2313:002474.512474.912472.332473.25
2017-06-2312:302472.672475.792471.372474.63
2017-06-2312:00
2017-06-2311:302471.582471.602471.582471.60
2017-06-2311:002474.482476.322470.912471.58
2017-06-2310:302476.342476.822474.322474.48
2017-06-2310:002475.372476.402474.312476.34
2017-06-2309:302476.052476.272472.872475.15
2017-06-2309:002473.742476.952469.852476.05
2017-06-2215:002482.782483.842482.782483.84
2017-06-2214:302483.352484.422482.152484.36
2017-06-2214:002481.192484.902480.912483.35
2017-06-2213:302481.912482.512480.792481.19
2017-06-2213:002482.502483.552481.912481.91
2017-06-2212:302482.582485.152481.962482.42
2017-06-2212:00
2017-06-2211:302480.672480.672480.242480.24
2017-06-2211:002483.312483.332478.872480.46
2017-06-2210:302484.182485.462483.272483.67
2017-06-2210:002478.682484.182477.752484.18
2017-06-2209:302476.942479.402476.152478.68
2017-06-2209:002478.602480.122476.792476.94
2017-06-2115:002481.772482.942481.772482.94
2017-06-2114:302480.172480.612475.582478.62
2017-06-2114:002479.972481.172479.172479.97
2017-06-2113:302481.262481.262478.852480.36
2017-06-2113:002481.732481.962480.842481.26
2017-06-2112:302482.752482.772480.122481.73
2017-06-2112:00
2017-06-2111:302487.652487.652487.232487.23
2017-06-2111:002485.362488.512483.922487.49
2017-06-2110:302483.042486.822482.672485.36
2017-06-2110:002480.972483.602480.722483.04
2017-06-2109:302481.682483.512480.872480.97
2017-06-2109:002482.852484.102479.032481.68

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