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 
2017-03-2415:002559.842559.842558.002558.00
2017-03-2414:302563.232564.832561.052564.10
2017-03-2414:002562.802563.382560.812563.30
2017-03-2413:302562.062563.002560.872562.80
2017-03-2413:002562.212562.582560.452562.06
2017-03-2412:302561.742563.162560.312562.21
2017-03-2412:00
2017-03-2411:302565.052565.622565.052565.62
2017-03-2411:002566.972567.222563.662566.57
2017-03-2410:302570.842573.372567.132567.13
2017-03-2410:002565.012572.242565.012570.76
2017-03-2409:302559.862567.442559.282564.74
2017-03-2409:002564.582565.842555.502559.66
2017-03-2315:002568.612571.412568.612571.41
2017-03-2314:302570.072570.612567.182570.42
2017-03-2314:002571.342571.342567.982570.07
2017-03-2313:302573.022573.722570.342571.38
2017-03-2313:002570.012573.042570.012573.04
2017-03-2312:302566.962572.032566.342570.01
2017-03-2312:00
2017-03-2311:302564.732564.732564.482564.48
2017-03-2311:002563.102567.342562.092567.02
2017-03-2310:302561.962565.422561.812563.10
2017-03-2310:002562.972564.062560.922562.47
2017-03-2309:302562.192565.512562.192562.75
2017-03-2309:002575.002575.002560.432563.16
2017-03-2215:002566.602570.772566.602570.77
2017-03-2214:302572.522573.712566.422569.61
2017-03-2214:002577.832579.012570.822572.76
2017-03-2213:302580.272581.192577.832577.83
2017-03-2213:002584.612585.662579.142580.27
2017-03-2212:302586.912586.912581.942584.84
2017-03-2212:00
2017-03-2211:302588.072588.182588.072588.18
2017-03-2211:002591.852592.732584.722588.07
2017-03-2210:302593.642594.512591.342591.85
2017-03-2210:002587.162594.592586.552593.40
2017-03-2209:302582.372588.162582.372587.39
2017-03-2209:002567.922582.752567.922582.37
2017-03-2115:002574.432574.432571.822571.82
2017-03-2114:302581.922583.222574.832574.86
2017-03-2114:002582.782583.692579.882582.40
2017-03-2113:302581.072582.972579.932582.78
2017-03-2113:002582.112583.902581.172581.22
2017-03-2112:302585.682585.682581.122582.11
2017-03-2112:00
2017-03-2111:302586.982586.982585.102585.10
2017-03-2111:002590.692591.342586.642587.79
2017-03-2110:302592.322593.942589.372589.37
2017-03-2110:002592.692594.912588.982592.32
2017-03-2109:302583.992593.002582.762592.69
2017-03-2109:002587.792587.792574.372583.97
2017-03-1715:002583.152584.192583.152584.19
2017-03-1714:302580.562585.422578.532583.59
2017-03-1714:002582.662582.742578.762580.64
2017-03-1713:302581.492584.862580.922582.66
2017-03-1713:002578.302582.312576.772581.44
2017-03-1712:302581.972582.732578.632578.73
2017-03-1712:00
2017-03-1711:302584.292584.942584.292584.94
2017-03-1711:002587.262587.262583.142584.26
2017-03-1710:302581.022588.782580.822587.26
2017-03-1710:002574.362581.922574.362581.26
2017-03-1709:302571.982576.532571.982574.36
2017-03-1709:002574.142577.452572.122572.12
2017-03-1615:002574.762578.802574.762578.80
2017-03-1614:302574.632577.882574.052575.01
2017-03-1614:002575.312578.482574.462574.46
2017-03-1613:302572.772575.312570.592575.31
2017-03-1613:002564.922572.772564.672572.77
2017-03-1612:302564.292566.252562.892565.13
2017-03-1612:00
2017-03-1611:302565.702565.702565.622565.62
2017-03-1611:002564.342567.932562.452565.45
2017-03-1610:302565.102565.502562.572564.34
2017-03-1610:002568.682568.922564.102564.88
2017-03-1609:302567.242569.282565.012568.83
2017-03-1609:002555.612568.452555.612567.24
2017-03-1515:002556.282558.492556.282558.49
2017-03-1514:302549.262559.662548.682555.24
2017-03-1514:002545.472550.592542.502548.93
2017-03-1513:302545.432548.452545.312545.47
2017-03-1513:002551.552552.312544.802546.43
2017-03-1512:302551.912553.282549.402551.55
2017-03-1512:00
2017-03-1511:302554.632556.292554.632556.29
2017-03-1511:002556.842559.122553.752554.41
2017-03-1510:302559.052560.802556.742556.88
2017-03-1510:002555.252559.802555.042559.05
2017-03-1509:302553.182556.342552.602554.25
2017-03-1509:002556.252556.782551.732555.16
2017-03-1415:002556.752559.532556.752559.53
2017-03-1414:302555.962559.952552.422556.41
2017-03-1414:002557.562557.742554.122555.13
2017-03-1413:302559.032559.902556.002557.56
2017-03-1413:002558.852561.082557.922559.39
2017-03-1412:302569.642569.642558.002559.09
2017-03-1412:00
2017-03-1411:302569.332570.142569.332570.14
2017-03-1411:002567.392570.092567.392569.52
2017-03-1410:302566.642567.672563.782567.39
2017-03-1410:002566.672566.932563.212566.64
2017-03-1409:302565.112569.862564.542566.83
2017-03-1409:002571.752574.422563.902566.29
2017-03-1315:002574.402577.242574.402577.24
2017-03-1314:302572.992574.722563.072574.72
2017-03-1314:002573.052574.122568.862573.49
2017-03-1313:302565.922575.362565.592573.53
2017-03-1313:002566.532567.642564.542566.25
2017-03-1312:302561.372570.062561.372566.53
2017-03-1312:00
2017-03-1311:302559.952559.952559.722559.72
2017-03-1311:002557.542561.762557.542560.80
2017-03-1310:302566.252567.412557.462557.54
2017-03-1310:002563.552567.142561.622565.26
2017-03-1309:302559.722567.252559.452563.31
2017-03-1309:002550.212558.772549.532558.74
2017-03-1015:002540.752540.752539.002539.00
2017-03-1014:302543.992546.032540.882541.26
2017-03-1014:002548.572548.572543.702544.39
2017-03-1013:302546.092548.892545.342548.50
2017-03-1013:002552.142553.522544.792546.09
2017-03-1012:302557.022557.022549.732552.14
2017-03-1012:00
2017-03-1011:302559.062559.062558.592558.59
2017-03-1011:002557.032559.922555.112559.22
2017-03-1010:302558.042558.402554.982557.03
2017-03-1010:002563.152563.152557.642557.64
2017-03-1009:302563.722563.722559.152563.39
2017-03-1009:002562.542565.282558.162564.72
2017-03-0915:002569.422570.262569.422570.26
2017-03-0914:302571.532571.532564.852570.88
2017-03-0914:002562.802570.862560.592570.86
2017-03-0913:302554.432562.502554.432562.50
2017-03-0913:002556.142557.992551.142554.11
2017-03-0912:302543.682556.692543.682556.14
2017-03-0912:00
2017-03-0911:302540.822540.822540.722540.72
2017-03-0911:002541.102542.072539.332541.46
2017-03-0910:302539.012541.302538.302541.30
2017-03-0910:002537.542541.112534.782539.21
2017-03-0909:302533.122538.552532.832537.11
2017-03-0909:002540.022543.562529.332533.72
2017-03-0815:002545.382545.382542.372542.37
2017-03-0814:302548.782549.102545.042545.04
2017-03-0814:002548.042549.062545.842548.74
2017-03-0813:302550.202550.322547.052548.04
2017-03-0813:002551.072553.762550.362550.36
2017-03-0812:302552.522552.812547.382551.07
2017-03-0812:00
2017-03-0811:302555.432556.682555.432556.68
2017-03-0811:002552.162555.692551.382555.60
2017-03-0810:302556.192556.452551.352552.48
2017-03-0810:002558.202558.222555.442556.19
2017-03-0809:302558.882560.512557.532558.14
2017-03-0809:002565.062565.302556.172557.84
2017-03-0715:002571.762572.502571.762572.50
2017-03-0714:302570.222572.812568.662571.31
2017-03-0714:002568.972573.972567.562570.38
2017-03-0713:302570.032571.562567.212568.12
2017-03-0713:002571.632571.632568.562570.03
2017-03-0712:302573.402574.232570.212571.75
2017-03-0712:00
2017-03-0711:302572.592572.592571.892571.89
2017-03-0711:002573.112573.592570.892572.59
2017-03-0710:302571.362573.882570.862571.90
2017-03-0710:002568.312572.192567.712571.27
2017-03-0709:302572.232574.062568.312568.31
2017-03-0709:002572.902574.882570.562572.23
2017-03-0615:002576.532578.102576.532578.10
2017-03-0614:302576.322577.752571.932577.71
2017-03-0614:002578.032578.162576.012576.32
2017-03-0613:302579.692580.472576.682577.03
2017-03-0613:002581.982583.302579.682580.51
2017-03-0612:302577.402582.602577.402581.98
2017-03-0612:00
2017-03-0611:302578.722578.722577.532577.53
2017-03-0611:002578.452581.272577.502578.72
2017-03-0610:302573.882579.192573.842578.41
2017-03-0610:002571.252575.132570.462574.10
2017-03-0609:302569.762571.492569.182571.25
2017-03-0609:002568.942574.062566.272569.69
2017-03-0315:002570.372571.642570.372571.64
2017-03-0314:302562.992571.172562.392570.91
2017-03-0314:002561.302565.232561.302563.49
2017-03-0313:302558.772563.672558.332561.54
2017-03-0313:002549.932559.202549.932558.81
2017-03-0312:302550.622551.462548.182549.69
2017-03-0312:00
2017-03-0311:302550.372550.372550.052550.05
2017-03-0311:002552.532553.872549.492551.20
2017-03-0310:302552.732555.412552.172552.70
2017-03-0310:002551.262553.702550.332552.73
2017-03-0309:302547.382551.102544.542551.06
2017-03-0309:002547.072549.132541.392547.38
2017-03-0215:002555.712555.712554.162554.16
2017-03-0214:302548.622555.272548.622555.02
2017-03-0214:002550.982551.592547.762548.65
2017-03-0213:302554.842555.292550.512550.62
2017-03-0213:002544.742554.892544.012554.89
2017-03-0212:302545.582545.582535.962544.14
2017-03-0212:00
2017-03-0211:302548.242548.242548.022548.02
2017-03-0211:002549.262550.802547.152548.33
2017-03-0210:302549.212550.772548.502549.48
2017-03-0210:002553.702554.242548.282548.82
2017-03-0209:302560.962560.962548.852553.33
2017-03-0209:002571.742572.852560.492560.56
2017-03-0115:002586.222586.222583.812583.81
2017-03-0114:302585.772590.112583.062586.53
2017-03-0114:002585.742587.412584.232585.65
2017-03-0113:302582.732586.942582.732585.70
2017-03-0113:002582.412584.582581.432582.98
2017-03-0112:302586.322589.012580.622582.00
2017-03-0112:00
2017-03-0111:302590.132591.272590.132591.27
2017-03-0111:002592.312592.882587.512589.77
2017-03-0110:302597.882597.882588.882592.31
2017-03-0110:002605.672605.672597.452597.90
2017-03-0109:302603.062605.582599.042604.67
2017-03-0109:002603.622607.342601.652603.07
2017-02-2815:002603.132606.482603.132606.48
2017-02-2814:302604.692604.692598.402603.44
2017-02-2814:002610.772611.482604.342604.34
2017-02-2813:302609.992614.282607.802610.77
2017-02-2813:002611.972613.592609.012610.07
2017-02-2812:302611.292614.412608.212612.96
2017-02-2812:00
2017-02-2811:302610.042610.042607.442607.44
2017-02-2811:002614.772614.992610.052610.73
2017-02-2810:302612.342614.642610.312614.41
2017-02-2810:002614.482616.552612.132612.34
2017-02-2809:302613.542615.132609.122614.48
2017-02-2809:002604.162613.542603.212613.54
2017-02-2715:002613.252613.252610.892610.89
2017-02-2714:302613.452615.122610.592614.71
2017-02-2714:002609.702615.652608.792613.72
2017-02-2713:302599.992609.972599.602608.93
2017-02-2713:002603.722603.722599.372599.99
2017-02-2712:302595.292603.732595.292603.39
2017-02-2712:00
2017-02-2711:302592.542593.602592.542593.60
2017-02-2711:002595.532599.712591.712591.71
2017-02-2710:302597.592600.602594.372595.53
2017-02-2710:002609.612610.592596.582597.59
2017-02-2709:302609.942612.942606.082610.14
2017-02-2709:002622.652623.352605.512610.97
2017-02-2415:002630.052631.392630.052631.39
2017-02-2414:302625.172629.572624.002629.15
2017-02-2414:002622.122627.512617.992625.39
2017-02-2413:302615.102621.802615.022621.80
2017-02-2413:002611.802615.422608.552614.77
2017-02-2412:302607.772612.802606.302611.80
2017-02-2412:00
2017-02-2411:302609.462611.122609.462611.12
2017-02-2411:002607.162610.282603.142610.28
2017-02-2410:302604.212608.562602.082607.20
2017-02-2410:002601.742604.212598.992604.21
2017-02-2409:302586.322603.342586.322600.60
2017-02-2409:002589.702590.232579.682586.32
2017-02-2315:002600.492602.182600.492602.18
2017-02-2314:302591.392600.652591.392599.28
2017-02-2314:002587.652591.312586.382591.31
2017-02-2313:302586.262590.522585.162588.64
2017-02-2313:002584.492587.612584.482586.43
2017-02-2312:302583.382587.702583.382584.22
2017-02-2312:00
2017-02-2311:302581.252581.962581.252581.96
2017-02-2311:002579.062582.432579.062582.43
2017-02-2310:302579.602581.892578.652579.52
2017-02-2310:002578.362581.222577.502579.99
2017-02-2309:302577.302581.182576.862578.36
2017-02-2309:002580.122580.122574.092577.30
2017-02-2215:002581.982581.982580.582580.58
2017-02-2214:302580.302583.162577.532579.84
2017-02-2214:002576.202580.922576.092580.30
2017-02-2213:302576.192578.052573.952576.02
2017-02-2213:002572.152577.132572.152576.19
2017-02-2212:302566.072572.772566.072572.09
2017-02-2212:00
2017-02-2211:302566.952568.232566.952568.23
2017-02-2211:002567.152568.002565.192566.68
2017-02-2210:302564.922567.662563.942567.15
2017-02-2210:002561.762568.772561.562564.92
2017-02-2209:302559.922561.652558.452560.53
2017-02-2209:002562.332564.102554.222559.45
2017-02-2115:002560.812562.512560.812562.51
2017-02-2114:302560.722561.902558.232560.04
2017-02-2114:002562.012562.992559.882561.15
2017-02-2113:302558.552562.122558.552562.01
2017-02-2113:002555.472558.032555.252558.03
2017-02-2112:302549.552556.062548.812555.47
2017-02-2112:00
2017-02-2111:302548.062548.482548.062548.48
2017-02-2111:002548.782549.822547.322547.83
2017-02-2110:302549.732550.782548.262548.58
2017-02-2110:002549.292549.732547.192549.73
2017-02-2109:302548.552549.832546.212548.89
2017-02-2109:002550.242552.552543.282548.55
2017-02-2015:002546.332549.872546.332549.87
2017-02-2014:302536.782547.222536.782546.97
2017-02-2014:002535.652538.042533.852537.00
2017-02-2013:302535.242536.842534.062535.65
2017-02-2013:002536.132536.132533.652535.48
2017-02-2012:302538.452538.692532.952535.89
2017-02-2012:00
2017-02-2011:302537.682537.682537.682537.68
2017-02-2011:002533.982538.302533.282537.02
2017-02-2010:302530.632535.232529.272533.76
2017-02-2010:002532.622533.142529.662530.95
2017-02-2009:302531.222532.432527.432532.43
2017-02-2009:002538.862540.102530.142531.22
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

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