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 
2017-05-2615:002547.572547.572545.852545.85
2017-05-2614:302549.502550.352547.132547.61
2017-05-2614:002547.422550.712545.592549.58
2017-05-2613:302549.752549.752547.152547.42
2017-05-2613:002548.202549.832547.782549.75
2017-05-2612:302548.852549.432545.252548.20
2017-05-2612:00
2017-05-2611:302550.762550.762549.312549.31
2017-05-2611:002546.902550.762546.112550.76
2017-05-2610:302548.652550.332546.772547.41
2017-05-2610:002550.872553.012548.652548.65
2017-05-2609:302553.352553.352549.302550.68
2017-05-2609:002546.702558.702546.702553.35
2017-05-2515:002556.092556.392556.092556.39
2017-05-2514:302557.492557.852555.482556.81
2017-05-2514:002552.952557.522552.792557.52
2017-05-2513:302551.412554.862550.932552.95
2017-05-2513:002549.372551.412548.162551.41
2017-05-2512:302550.762551.162548.242549.39
2017-05-2512:00
2017-05-2511:302549.762550.252549.762550.25
2017-05-2511:002549.062551.392548.572550.08
2017-05-2510:302546.462548.922542.892548.92
2017-05-2510:002548.342549.352546.052546.54
2017-05-2509:302549.052549.372546.882548.34
2017-05-2509:002549.282551.882547.852549.31
2017-05-2415:002546.312546.572546.312546.57
2017-05-2414:302549.952552.002546.022547.15
2017-05-2414:002548.852550.432548.422549.95
2017-05-2413:302546.852549.962546.662548.85
2017-05-2413:002544.162547.992544.162546.85
2017-05-2412:302537.662544.812537.662544.16
2017-05-2412:00
2017-05-2411:302537.222537.222536.992536.99
2017-05-2411:002536.622538.912536.092538.91
2017-05-2410:302540.112540.112536.082536.62
2017-05-2410:002541.402542.712540.112540.11
2017-05-2409:302539.212542.302538.832541.40
2017-05-2409:002542.932543.772538.422539.21
2017-05-2315:002545.732547.412545.732547.41
2017-05-2314:302541.992545.792540.632545.79
2017-05-2314:002538.132542.292537.752541.91
2017-05-2313:302539.302539.872537.812538.21
2017-05-2313:002534.692539.912532.552539.14
2017-05-2312:302536.812537.032533.002534.47
2017-05-2312:00
2017-05-2311:302536.802536.942536.802536.94
2017-05-2311:002539.992540.222536.072536.80
2017-05-2310:302539.062539.992536.762539.99
2017-05-2310:002537.702539.622537.582539.06
2017-05-2309:302538.842539.732535.892537.70
2017-05-2309:002531.512539.862528.632539.53
2017-05-2215:002529.582530.062529.582530.06
2017-05-2214:302526.522530.442526.052529.60
2017-05-2214:002527.132527.442524.882526.72
2017-05-2213:302526.012528.692526.012527.38
2017-05-2213:002526.552528.362526.012526.01
2017-05-2212:302528.652528.652523.682526.56
2017-05-2212:00
2017-05-2211:302527.212527.212527.022527.02
2017-05-2211:002526.192527.912525.682527.38
2017-05-2210:302529.502529.882524.492526.13
2017-05-2210:002533.042534.812529.472529.58
2017-05-2209:302534.572537.382532.752533.04
2017-05-2209:002533.772536.072528.502534.22
2017-05-1915:002532.692534.702532.692534.70
2017-05-1914:302530.782532.362528.862531.49
2017-05-1914:002532.092532.092529.162530.70
2017-05-1913:302534.872536.022531.182532.09
2017-05-1913:002525.762534.552523.882533.97
2017-05-1912:302525.392525.922521.132525.76
2017-05-1912:00
2017-05-1911:302522.622522.622522.492522.49
2017-05-1911:002527.082527.082521.652523.49
2017-05-1910:302530.182531.372525.672527.08
2017-05-1910:002537.032537.462529.562530.18
2017-05-1909:302535.362537.692534.242537.41
2017-05-1909:002540.522542.302535.252535.36
2017-05-1815:002545.082546.562545.082546.56
2017-05-1814:302534.332544.012532.722543.27
2017-05-1814:002535.602535.602533.972534.17
2017-05-1813:302534.952536.332534.902535.60
2017-05-1813:002536.732537.142534.932534.98
2017-05-1812:302535.252536.892532.192536.73
2017-05-1812:00
2017-05-1811:302535.642536.162535.642536.16
2017-05-1811:002531.462535.902531.462535.87
2017-05-1810:302531.272532.372527.352531.46
2017-05-1810:002526.232531.652523.052531.27
2017-05-1809:302523.562527.782523.502525.84
2017-05-1809:002525.962525.962519.162523.56
2017-05-1715:002529.682529.682529.462529.46
2017-05-1714:302530.442531.202527.332530.88
2017-05-1714:002523.382530.642522.672530.44
2017-05-1713:302525.892525.922523.022523.38
2017-05-1713:002526.512526.792525.032525.84
2017-05-1712:302524.502526.662524.122526.16
2017-05-1712:00
2017-05-1711:302523.692523.882523.692523.88
2017-05-1711:002526.612527.292523.612523.76
2017-05-1710:302526.782528.282525.982526.58
2017-05-1710:002527.712527.802526.182526.78
2017-05-1709:302528.302530.582527.512527.51
2017-05-1709:002525.982530.312522.452528.69
2017-05-1615:002526.242526.572526.242526.57
2017-05-1614:302523.882525.662523.262525.66
2017-05-1614:002524.662524.882521.912523.75
2017-05-1613:302521.742524.492520.612524.49
2017-05-1613:002519.792523.272519.292521.74
2017-05-1612:302519.562523.762518.502519.91
2017-05-1612:00
2017-05-1611:302522.612523.702522.612523.70
2017-05-1611:002521.792524.762521.792524.05
2017-05-1610:302526.612526.752520.712521.83
2017-05-1610:002527.202530.112523.522526.61
2017-05-1609:302525.412530.312524.422527.20
2017-05-1609:002531.222533.032521.962525.41
2017-05-1515:002529.192529.192526.762526.76
2017-05-1514:302533.302535.262529.742535.26
2017-05-1514:002537.732537.732531.422533.30
2017-05-1513:302540.362540.742536.972537.73
2017-05-1513:002543.762544.902540.362540.36
2017-05-1512:302546.012547.522543.032543.76
2017-05-1512:00
2017-05-1511:302547.792547.792547.552547.55
2017-05-1511:002549.692550.542547.742548.43
2017-05-1510:302555.392555.392548.422549.69
2017-05-1510:002552.582556.772551.542555.25
2017-05-1509:302551.122553.102549.912552.58
2017-05-1509:002536.082556.622536.082551.12
2017-05-1215:002534.892534.952534.892534.95
2017-05-1214:302531.862536.542531.812536.50
2017-05-1214:002536.302536.302531.222531.46
2017-05-1213:302535.552536.332533.252536.33
2017-05-1213:002536.042536.042534.202535.35
2017-05-1212:302543.622543.862533.272536.30
2017-05-1212:00
2017-05-1211:302544.992545.152544.992545.15
2017-05-1211:002543.462548.352543.132544.99
2017-05-1210:302539.262543.562538.862543.46
2017-05-1210:002540.572540.572537.972539.26
2017-05-1209:302542.262542.702540.262540.73
2017-05-1209:002540.882544.322538.252542.26
2017-05-1115:002539.062539.062537.042537.04
2017-05-1114:302548.752549.032541.012541.01
2017-05-1114:002549.832552.532546.832548.59
2017-05-1113:302546.712550.492546.552549.83
2017-05-1113:002546.032547.402545.352546.87
2017-05-1112:302543.352546.832542.722546.27
2017-05-1112:00
2017-05-1111:302544.452544.452543.952543.95
2017-05-1111:002541.242545.682541.082544.34
2017-05-1110:302542.122543.282541.002541.34
2017-05-1110:002546.942547.242542.042542.20
2017-05-1109:302546.972546.982544.162546.98
2017-05-1109:002545.182553.102541.742546.97
2017-05-1015:002550.132550.132548.922548.92
2017-05-1014:302548.212551.992543.802551.99
2017-05-1014:002541.812553.772541.312548.37
2017-05-1013:302544.412544.412539.652541.66
2017-05-1013:002541.622545.152541.432544.41
2017-05-1012:302540.302544.182540.302541.45
2017-05-1012:00
2017-05-1011:302538.562538.562538.352538.35
2017-05-1011:002539.632540.952537.632538.76
2017-05-1010:302540.562542.072539.072539.40
2017-05-1010:002536.282542.342536.162540.56
2017-05-1009:302534.162538.092532.732535.93
2017-05-1009:002530.182535.622521.692534.40
2017-05-0915:002535.372535.372533.882533.88
2017-05-0914:302541.232542.622537.742538.46
2017-05-0914:002537.472543.002537.472540.77
2017-05-0913:302540.722541.592537.502537.67
2017-05-0913:002539.762542.642539.432540.62
2017-05-0912:302538.332543.372538.332539.76
2017-05-0912:00
2017-05-0911:302550.372550.402550.372550.40
2017-05-0911:002547.002552.202547.002550.49
2017-05-0910:302543.012548.182542.832547.00
2017-05-0910:002538.982543.462537.232543.01
2017-05-0909:302533.392539.742533.092539.57
2017-05-0909:002519.652534.522519.652533.39
2017-05-0815:002527.652527.652526.662526.66
2017-05-0814:302530.162530.162526.862528.12
2017-05-0814:002528.072531.042527.992530.40
2017-05-0813:302524.792528.722524.712528.27
2017-05-0813:002525.622527.032524.372525.03
2017-05-0812:302524.182526.532521.482525.39
2017-05-0812:00
2017-05-0811:302525.442525.442523.672523.67
2017-05-0811:002523.892526.172521.692525.81
2017-05-0810:302523.772524.982521.252523.82
2017-05-0810:002514.362525.252514.362523.84
2017-05-0809:302513.792515.082511.622514.36
2017-05-0809:002511.092518.532509.022513.95
2017-05-0215:002509.162509.642509.162509.64
2017-05-0214:302507.582509.972505.682509.05
2017-05-0214:002510.882511.242507.242507.56
2017-05-0213:302506.812510.962506.142510.91
2017-05-0213:002503.382507.212503.382506.75
2017-05-0212:302501.862503.382500.072503.38
2017-05-0212:00
2017-05-0211:302502.932502.932502.702502.70
2017-05-0211:002500.842502.892500.582502.85
2017-05-0210:302501.622502.362500.172500.84
2017-05-0210:002500.512502.102500.442501.59
2017-05-0209:302501.602503.592498.482500.71
2017-05-0209:002500.302506.082499.742500.96
2017-05-0115:002493.162493.622493.162493.62
2017-05-0114:302495.042495.162491.002493.29
2017-05-0114:002494.372495.902493.222495.04
2017-05-0113:302493.232494.962492.672494.37
2017-05-0113:002495.772495.812493.062493.25
2017-05-0112:302496.942498.402494.692495.77
2017-05-0112:00
2017-05-0111:302498.852498.852496.752496.75
2017-05-0111:002499.122500.112496.902498.87
2017-05-0110:302497.672500.282496.762499.18
2017-05-0110:002500.802502.652497.672497.67
2017-05-0109:302500.452501.922499.612501.37
2017-05-0109:002505.252505.422497.492500.45
2017-04-2815:002504.522504.522503.112503.11
2017-04-2814:302502.002503.072500.272502.92
2017-04-2814:002503.482504.022501.282502.19
2017-04-2813:302505.842506.762503.932503.93
2017-04-2813:002503.592506.712502.972505.64
2017-04-2812:302502.332504.462499.522503.59
2017-04-2812:00
2017-04-2811:302501.602501.602501.152501.15
2017-04-2811:002501.522502.152499.452500.66
2017-04-2810:302504.092504.092501.072501.74
2017-04-2810:002505.762505.762503.132503.47
2017-04-2809:302504.182505.882501.162505.73
2017-04-2809:002510.942511.212503.322504.21
2017-04-2715:002514.652516.452514.652516.45
2017-04-2714:302514.332515.432511.822515.43
2017-04-2714:002509.932515.552509.932514.09
2017-04-2713:302506.832510.162506.822509.91
2017-04-2713:002508.502508.622505.892507.06
2017-04-2712:302502.742509.582501.132508.57
2017-04-2712:00
2017-04-2711:302504.932504.932503.522503.52
2017-04-2711:002510.582510.582503.982504.93
2017-04-2710:302508.022513.212507.312510.48
2017-04-2710:002505.362509.302503.962508.02
2017-04-2709:302507.972507.972504.412505.36
2017-04-2709:002509.552514.432505.332508.13
2017-04-2615:002511.152513.002511.152513.00
2017-04-2614:302504.442510.942504.262510.22
2017-04-2614:002507.092507.852504.352504.44
2017-04-2613:302510.982511.912506.682507.09
2017-04-2613:002510.572511.722508.402510.13
2017-04-2612:302508.832511.872501.832510.57
2017-04-2612:00
2017-04-2611:302511.312511.312510.792510.79
2017-04-2611:002512.862514.682510.792511.31
2017-04-2610:302509.532518.792509.532513.09
2017-04-2610:002507.412509.372506.092509.37
2017-04-2609:302507.422508.092505.372507.41
2017-04-2609:002503.362507.682498.822507.45
2017-04-2515:002507.542507.542505.662505.66
2017-04-2514:302507.712511.512506.362508.46
2017-04-2514:002509.722510.752504.802507.71
2017-04-2513:302501.232511.692500.102510.12
2017-04-2513:002505.452505.452500.962500.99
2017-04-2512:302509.212509.302505.302505.65
2017-04-2512:00
2017-04-2511:302507.322507.322506.262506.26
2017-04-2511:002506.932507.812505.272507.72
2017-04-2510:302508.822509.082506.542506.93
2017-04-2510:002511.552511.552507.782508.82
2017-04-2509:302509.792512.862508.692511.56
2017-04-2509:002512.332512.542505.312509.56
2017-04-2415:002513.972513.972513.932513.93
2017-04-2414:302521.902522.772513.162514.98
2017-04-2414:002524.992525.012518.912522.10
2017-04-2413:302529.602530.812524.832524.83
2017-04-2413:002527.932531.012527.142530.15
2017-04-2412:302529.932536.042522.232528.40
2017-04-2412:00
2017-04-2411:302537.272538.322537.272538.32
2017-04-2411:002539.042540.642537.002537.33
2017-04-2410:302536.112541.862533.552539.04
2017-04-2410:002545.852546.002535.462536.11
2017-04-2409:302544.112547.052543.652545.66
2017-04-2409:002545.782546.492540.052543.96
2017-04-2115:002537.412537.412534.932534.93
2017-04-2114:302547.222547.222540.212540.21
2017-04-2114:002547.342548.152546.442547.22
2017-04-2113:302545.532548.452545.532547.11
2017-04-2113:002542.342545.642542.342545.18
2017-04-2112:302544.282544.892541.182542.34
2017-04-2112:00
2017-04-2111:302545.702546.392545.702546.39
2017-04-2111:002545.392545.942544.072545.70
2017-04-2110:302550.742550.742544.442545.39
2017-04-2110:002547.922551.312546.532550.77
2017-04-2109:302551.692552.302547.292547.92
2017-04-2109:002545.152554.362545.152552.04
2017-04-2015:002540.852542.792540.852542.79
2017-04-2014:302540.282541.582539.692540.19
2017-04-2014:002541.952544.052539.952540.12
2017-04-2013:302543.232543.312541.952541.95
2017-04-2013:002536.502543.692536.102543.69
2017-04-2012:302541.062541.392536.072536.50
2017-04-2012:00
2017-04-2011:302541.022541.022540.342540.34
2017-04-2011:002534.862543.102534.822541.65
2017-04-2010:302533.512535.022531.272534.51
2017-04-2010:002528.832534.532528.262533.51
2017-04-2009:302529.632531.422527.112528.60
2017-04-2009:002527.802532.462527.802529.63
2017-04-1915:002523.632523.632519.732519.73
2017-04-1914:302527.692528.852524.352524.94
2017-04-1914:002522.632527.912521.932527.69
2017-04-1913:302519.142522.172518.442522.17
2017-04-1913:002519.762521.932518.142519.14
2017-04-1912:302524.892524.932518.932519.76
2017-04-1912:00
2017-04-1911:302521.962523.352521.962523.35
2017-04-1911:002515.822523.462515.822521.96
2017-04-1910:302517.002517.002513.982515.82
2017-04-1910:002513.342517.272512.422517.00
2017-04-1909:302510.722513.702509.122513.38
2017-04-1909:002514.502515.562509.082510.69

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