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 
2017-11-2015:002459.002459.202459.002459.20
2017-11-2014:302459.172464.592459.172461.29
2017-11-2014:002459.252461.822457.772459.17
2017-11-2013:302455.212459.302453.042459.07
2017-11-2013:002453.942455.202451.052454.76
2017-11-2012:302459.922466.032453.692453.89
2017-11-2012:00
2017-11-2011:302458.782459.092458.782459.09
2017-11-2011:002451.072459.312450.862459.31
2017-11-2010:302445.992455.682445.952451.07
2017-11-2010:002439.072446.292437.822445.95
2017-11-2009:302431.242439.712431.242439.07
2017-11-2009:002418.032431.002415.562431.00
2017-11-1715:002415.742415.742414.032414.03
2017-11-1714:302414.922415.532412.742415.00
2017-11-1714:002420.342421.792414.762414.92
2017-11-1713:302417.762420.212415.282420.21
2017-11-1713:002415.862417.632411.572417.63
2017-11-1712:302409.202416.312409.202415.67
2017-11-1712:00
2017-11-1711:302397.042399.752397.042399.75
2017-11-1711:002408.302408.432389.532391.06
2017-11-1710:302401.282408.302398.802408.30
2017-11-1710:002389.032401.422389.032401.28
2017-11-1709:302379.152389.662377.432389.39
2017-11-1709:002382.862385.212378.232378.93
2017-11-1615:002376.512376.712376.512376.71
2017-11-1614:302373.442376.952372.852374.94
2017-11-1614:002374.762377.842372.152373.44
2017-11-1613:302368.052375.132368.052374.76
2017-11-1613:002363.042367.342361.722367.26
2017-11-1612:302365.692366.322363.692364.13
2017-11-1612:00
2017-11-1611:302362.002362.332362.002362.33
2017-11-1611:002363.272363.792359.832362.56
2017-11-1610:302363.832366.132362.842362.84
2017-11-1610:002362.282365.452361.562363.83
2017-11-1609:302356.342362.622355.682362.28
2017-11-1609:002354.232361.082353.742356.54
2017-11-1515:002363.712363.712362.322362.32
2017-11-1514:302355.362360.692354.792360.69
2017-11-1514:002352.642356.672351.482355.59
2017-11-1513:302354.592355.112351.512352.46
2017-11-1513:002351.062355.322351.062354.79
2017-11-1512:302361.492361.492349.632350.82
2017-11-1512:00
2017-11-1511:302367.122367.122365.462365.46
2017-11-1511:002366.252367.772364.442367.41
2017-11-1510:302364.452366.252361.262366.25
2017-11-1510:002370.972372.952364.452364.45
2017-11-1509:302369.802372.282368.812370.74
2017-11-1509:002375.022377.652366.612370.04
2017-11-1415:002375.212375.212373.322373.32
2017-11-1414:302370.052375.932367.512374.75
2017-11-1414:002363.052372.152363.052369.65
2017-11-1413:302362.142368.912360.542363.05
2017-11-1413:002364.952365.382360.172362.16
2017-11-1412:302356.732365.602356.402364.95
2017-11-1412:00
2017-11-1411:302353.982353.982353.982353.98
2017-11-1411:002353.352355.542353.312353.54
2017-11-1410:302353.902354.402351.192353.35
2017-11-1410:002352.902354.442351.922353.90
2017-11-1409:302352.952354.172349.362352.96
2017-11-1409:002355.392358.042352.552352.95
2017-11-1315:002352.462352.462350.982350.98
2017-11-1314:302356.392358.372351.132352.58
2017-11-1314:002358.632359.292354.822356.44
2017-11-1313:302354.562360.802354.562358.55
2017-11-1313:002358.332362.032354.632354.63
2017-11-1312:302363.512363.512355.482358.16
2017-11-1312:00
2017-11-1311:302368.342369.352368.342369.35
2017-11-1311:002370.932375.402367.642368.22
2017-11-1310:302367.452372.092366.512370.61
2017-11-1310:002363.642370.742363.222367.45
2017-11-1309:302363.952367.622361.952362.87
2017-11-1309:002362.102364.052355.602363.95
2017-11-1015:002349.512349.512348.432348.43
2017-11-1014:302353.082355.512346.682348.70
2017-11-1014:002353.782356.862352.012352.95
2017-11-1013:302355.652356.152352.752353.78
2017-11-1013:002355.702356.322353.962355.78
2017-11-1012:302358.232358.252352.482356.16
2017-11-1012:00
2017-11-1011:302358.492358.592358.492358.59
2017-11-1011:002365.502366.142357.502358.28
2017-11-1010:302361.802365.622359.632365.54
2017-11-1010:002358.502361.802357.822361.80
2017-11-1009:302363.552363.552358.142358.47
2017-11-1009:002362.932366.952361.382363.47
2017-11-0915:002371.282371.282368.802368.80
2017-11-0914:302367.032374.062364.632372.28
2017-11-0914:002369.212371.042367.132367.13
2017-11-0913:302373.032373.252369.212369.21
2017-11-0913:002373.862374.092370.842373.03
2017-11-0912:302371.382375.302371.382373.66
2017-11-0912:00
2017-11-0911:302374.532374.532374.262374.26
2017-11-0911:002372.552377.552372.492374.64
2017-11-0910:302366.142373.232365.652372.95
2017-11-0910:002367.952367.952365.162366.14
2017-11-0909:302365.632370.072365.632367.95
2017-11-0909:002364.422366.322362.902365.43
2017-11-0815:002368.952368.952368.332368.33
2017-11-0814:302372.422372.422368.492369.98
2017-11-0814:002370.172372.882369.412372.64
2017-11-0813:302369.682370.882368.632369.96
2017-11-0813:002369.402371.602368.592369.68
2017-11-0812:302374.392374.522369.342369.36
2017-11-0812:00
2017-11-0811:302375.302375.302375.192375.19
2017-11-0811:002376.952377.502372.792375.08
2017-11-0810:302378.212380.652376.872376.87
2017-11-0810:002374.712378.252374.712378.00
2017-11-0809:302376.132376.132372.622375.45
2017-11-0809:002375.622378.812373.042375.75
2017-11-0715:002378.242378.632378.242378.63
2017-11-0714:302376.112377.972375.812377.03
2017-11-0714:002376.732378.092376.252376.33
2017-11-0713:302372.692378.132372.532376.73
2017-11-0713:002372.922373.712371.762372.64
2017-11-0712:302372.262373.362371.072372.91
2017-11-0712:00
2017-11-0711:302374.132374.132373.662373.66
2017-11-0711:002371.822374.992371.322373.83
2017-11-0710:302372.162372.472369.882371.82
2017-11-0710:002372.332372.882370.582372.16
2017-11-0709:302372.412373.012371.132372.33
2017-11-0709:002377.472377.502372.352373.69
2017-11-0615:002378.472378.472376.182376.18
2017-11-0614:302376.512383.112376.512379.10
2017-11-0614:002377.752377.902373.712376.59
2017-11-0613:302376.692379.592374.342377.91
2017-11-0613:002378.232379.252375.972376.65
2017-11-0612:302386.122386.122377.372378.03
2017-11-0612:00
2017-11-0611:302388.672388.852388.672388.85
2017-11-0611:002387.312390.542386.572388.43
2017-11-0610:302387.562387.702385.222387.31
2017-11-0610:002386.252388.112386.252387.56
2017-11-0609:302385.242386.712383.782386.04
2017-11-0609:002392.372394.682385.092385.24
2017-11-0215:002391.612391.612391.542391.54
2017-11-0214:302390.142392.532388.942389.05
2017-11-0214:002387.832391.202386.942390.14
2017-11-0213:302385.602389.182385.602387.83
2017-11-0213:002386.892387.602385.002385.60
2017-11-0212:302387.272389.882386.712386.89
2017-11-0212:00
2017-11-0211:302386.872386.922386.872386.92
2017-11-0211:002386.232390.212385.542387.09
2017-11-0210:302378.922386.772378.922386.23
2017-11-0210:002377.902380.412377.702378.92
2017-11-0209:302378.372379.562375.582378.13
2017-11-0209:002377.402383.072375.782378.40
2017-11-0115:002379.352379.352376.622376.62
2017-11-0114:302385.082385.082379.302379.44
2017-11-0114:002384.522387.152382.982385.50
2017-11-0113:302381.942386.282381.412384.29
2017-11-0113:002381.282382.142380.372381.94
2017-11-0112:302384.632384.912380.892381.28
2017-11-0112:00
2017-11-0111:302386.402386.402386.312386.31
2017-11-0111:002386.762389.032386.282386.62
2017-11-0110:302388.812388.812384.772386.76
2017-11-0110:002387.802389.882386.762388.69
2017-11-0109:302380.392387.352378.792387.35
2017-11-0109:002379.032380.312377.162380.16
2017-10-3115:002382.302382.302381.632381.63
2017-10-3114:302384.242384.462381.332383.71
2017-10-3114:002383.152384.732381.942383.99
2017-10-3113:302384.622385.782382.802383.23
2017-10-3113:002385.202385.672383.642384.66
2017-10-3112:302382.812385.052382.452384.43
2017-10-3112:00
2017-10-3111:302382.512382.512380.532380.53
2017-10-3111:002387.072387.222381.212382.42
2017-10-3110:302382.052387.802382.052387.07
2017-10-3110:002375.872382.112375.872382.05
2017-10-3109:302375.272377.922375.262375.95
2017-10-3109:002378.412378.412374.442375.27
2017-10-3015:002372.072372.072370.852370.85
2017-10-3014:302372.382375.352371.852374.71
2017-10-3014:002372.232372.742371.322372.19
2017-10-3013:302372.782373.462371.792372.23
2017-10-3013:002371.422373.682370.402372.98
2017-10-3012:302366.402371.562364.882371.22
2017-10-3012:00
2017-10-3011:302362.872362.872361.892361.89
2017-10-3011:002368.672369.342363.612364.47
2017-10-3010:302365.022368.752364.882368.67
2017-10-3010:002368.102368.552365.022365.02
2017-10-3009:302368.882368.882366.392368.10
2017-10-3009:002374.902374.942368.832368.88
2017-10-2715:002371.942371.942371.852371.85
2017-10-2714:302371.432374.422370.072371.64
2017-10-2714:002366.332373.072365.742371.57
2017-10-2713:302368.272368.552365.642366.30
2017-10-2713:002369.782371.312368.212368.27
2017-10-2712:302373.622373.622369.552369.78
2017-10-2712:00
2017-10-2711:302375.282375.282373.992373.99
2017-10-2711:002374.462376.502373.762375.30
2017-10-2710:302377.082377.082373.992374.46
2017-10-2710:002376.302379.832376.302377.05
2017-10-2709:302377.012377.742375.632376.30
2017-10-2709:002379.162379.932376.852376.85
2017-10-2615:002382.712382.712382.142382.14
2017-10-2614:302380.372385.202378.922383.11
2017-10-2614:002379.152381.452378.462380.37
2017-10-2613:302377.042379.772377.012379.15
2017-10-2613:002376.932378.042376.012377.01
2017-10-2612:302376.462378.042374.962376.65
2017-10-2612:00
2017-10-2611:302377.602377.802377.602377.80
2017-10-2611:002375.112377.842375.112377.60
2017-10-2610:302373.382375.922373.382375.83
2017-10-2610:002374.902374.902371.752373.83
2017-10-2609:302368.982376.902368.652374.90
2017-10-2609:002370.852371.792364.032368.84
2017-10-2515:002367.112367.342367.112367.34
2017-10-2514:302368.512368.512364.372365.98
2017-10-2514:002373.162373.162367.782368.73
2017-10-2513:302372.562374.872371.032373.16
2017-10-2513:002376.782376.922372.112372.56
2017-10-2512:302375.382377.702373.502376.78
2017-10-2512:00
2017-10-2511:302374.892374.902374.892374.90
2017-10-2511:002373.602376.472373.322374.81
2017-10-2510:302372.132373.812370.852373.60
2017-10-2510:002377.052377.482371.412372.13
2017-10-2509:302371.302377.722370.562377.05
2017-10-2509:002371.802371.802363.482371.71
2017-10-2415:002374.012374.012373.682373.68
2017-10-2414:302375.442375.442370.502373.19
2017-10-2414:002364.362377.262364.362374.79
2017-10-2413:302363.312364.162359.982364.09
2017-10-2413:002359.382363.822358.302363.57
2017-10-2412:302360.692362.022357.442359.38
2017-10-2412:00
2017-10-2411:302360.732360.882360.732360.88
2017-10-2411:002358.152361.242357.782360.71
2017-10-2410:302359.122360.542357.002357.49
2017-10-2410:002361.792362.442358.172359.12
2017-10-2409:302361.872364.342361.352361.87
2017-10-2409:002365.932367.432360.892361.87
2017-10-2315:002368.542368.542365.882365.88
2017-10-2314:302363.572370.812363.572368.08
2017-10-2314:002361.352363.632358.682363.48
2017-10-2313:302362.522362.522359.742361.71
2017-10-2313:002363.462364.382361.842363.13
2017-10-2312:302365.102365.102362.912363.46
2017-10-2312:00
2017-10-2311:302367.952367.952367.952367.95
2017-10-2311:002369.272369.962366.642367.12
2017-10-2310:302371.632372.422368.592369.43
2017-10-2310:002372.372373.482371.632371.63
2017-10-2309:302372.382372.582369.512372.37
2017-10-2309:002381.412381.412371.522372.38
2017-10-2015:002380.902380.902379.402379.40
2017-10-2014:302384.832384.832378.412383.37
2017-10-2014:002384.572385.612382.542385.05
2017-10-2013:302378.912384.622378.402384.62
2017-10-2013:002376.162379.662374.922378.91
2017-10-2012:302370.352381.282369.542376.00
2017-10-2012:00
2017-10-2011:302367.982368.082367.982368.08
2017-10-2011:002361.412367.872360.232367.87
2017-10-2010:302364.852365.552361.412361.41
2017-10-2010:002366.642368.962364.492364.85
2017-10-2009:302373.762373.762366.802367.00
2017-10-2009:002370.932374.812366.382374.71
2017-10-1915:002369.932371.102369.932371.10
2017-10-1914:302366.052370.412364.772369.17
2017-10-1914:002366.612368.972365.052366.05
2017-10-1913:302371.292372.742368.712369.26
2017-10-1913:002372.722376.582371.292371.29
2017-10-1912:302374.762374.762370.112372.72
2017-10-1912:00
2017-10-1911:302379.412381.252379.412381.25
2017-10-1911:002376.522378.052374.412376.15
2017-10-1910:302379.452381.632374.902376.52
2017-10-1910:002379.422379.882375.342379.65
2017-10-1909:302375.452383.112374.942379.42
2017-10-1909:002362.112377.622360.562375.47
2017-10-1815:002359.442359.722359.442359.72
2017-10-1814:302355.752358.872354.822358.31
2017-10-1814:002348.262356.842347.922354.99
2017-10-1813:302343.862348.552342.892348.26
2017-10-1813:002345.802346.952343.482343.61
2017-10-1812:302353.772353.772345.192345.80
2017-10-1812:00
2017-10-1811:302353.392353.392353.152353.15
2017-10-1811:002356.662356.662353.392353.39
2017-10-1810:302357.592357.932355.972356.40
2017-10-1810:002359.082359.562355.962357.59
2017-10-1809:302361.622361.822359.152359.33
2017-10-1809:002358.852363.182358.112361.62
2017-10-1715:002366.412368.662366.412368.66
2017-10-1714:302357.832363.932357.632363.93
2017-10-1714:002356.322357.832354.922357.66
2017-10-1713:302355.472356.812354.182356.45
2017-10-1713:002353.552356.402353.552355.27
2017-10-1712:302357.672357.672353.052354.00
2017-10-1712:00
2017-10-1711:302357.102357.102357.062357.06
2017-10-1711:002358.952359.172356.482357.54
2017-10-1710:302359.432360.202357.822358.76
2017-10-1710:002361.452362.052358.742359.21
2017-10-1709:302362.842366.112358.262362.35
2017-10-1709:002370.242370.242361.832362.84
2017-10-1615:002372.212373.792372.212373.79
2017-10-1614:302372.052372.692369.822372.33
2017-10-1614:002374.012375.412371.442372.48
2017-10-1613:302371.942374.052371.492373.79
2017-10-1613:002370.382372.252369.202372.02
2017-10-1612:302365.962372.362363.922370.34
2017-10-1612:00
2017-10-1611:302362.632362.712362.632362.71
2017-10-1611:002361.762363.402361.602362.76
2017-10-1610:302365.892365.892361.662362.13
2017-10-1610:002365.392366.992361.922365.99
2017-10-1609:302368.642368.912365.392365.39
2017-10-1609:002372.442373.502368.212368.21

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。 

Twitter