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 
2017-04-2515:002507.542507.542505.662505.66
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
2017-04-1815:002512.112515.712512.112515.71
2017-04-1814:302512.252515.092503.102512.32
2017-04-1814:002506.982512.582505.112511.66
2017-04-1813:302502.712507.952502.512507.22
2017-04-1813:002512.812512.812503.302503.30
2017-04-1812:302512.442514.922507.482512.81
2017-04-1812:00
2017-04-1811:302516.732516.732515.942515.94
2017-04-1811:002514.312517.872512.852516.39
2017-04-1810:302514.512517.122514.252514.34
2017-04-1810:002513.952515.432512.802514.51
2017-04-1809:302515.522515.522511.992513.99
2017-04-1809:002525.732525.732515.572516.23
2017-04-1715:002521.302521.302520.752520.75
2017-04-1714:302507.142523.022507.142521.84
2017-04-1714:002497.922509.402497.672506.88
2017-04-1713:302496.722498.772496.422497.92
2017-04-1713:002493.372496.862492.492496.72
2017-04-1712:302491.722502.522491.722493.37
2017-04-1712:00
2017-04-1711:302490.512491.212490.512491.21
2017-04-1711:002490.182492.192489.342490.08
2017-04-1710:302485.092490.842484.812490.38
2017-04-1710:002488.712489.272484.972485.09
2017-04-1709:302487.162490.402486.682488.33
2017-04-1709:002479.982488.162477.602487.16
2017-04-1415:002482.212482.212478.322478.32
2017-04-1414:302489.662489.762481.152481.77
2017-04-1414:002488.852491.242487.782489.66
2017-04-1413:302491.852492.042487.132488.77
2017-04-1413:002492.762492.762488.862491.85
2017-04-1412:302489.972493.302488.152492.53
2017-04-1412:00
2017-04-1411:302488.582490.072488.582490.07
2017-04-1411:002491.252493.062487.052489.07
2017-04-1410:302498.432498.432490.502491.25
2017-04-1410:002489.092498.782487.372498.43
2017-04-1409:302491.222492.292488.742489.09
2017-04-1409:002493.362499.712483.892491.22
2017-04-1315:002500.062503.112500.062503.11
2017-04-1314:302500.162500.672495.372498.39
2017-04-1314:002497.742502.082497.482500.13
2017-04-1313:302496.072498.432495.912498.01
2017-04-1313:002494.092496.742492.232496.12
2017-04-1312:302516.542516.542490.552494.09
2017-04-1312:00
2017-04-1311:302522.202522.202521.422521.42
2017-04-1311:002515.952522.002515.952522.00
2017-04-1310:302519.492520.432515.822515.92
2017-04-1310:002517.152520.192516.522519.88
2017-04-1309:302519.882520.182513.962517.15
2017-04-1309:002518.672520.492515.942519.88
2017-04-1215:002516.322516.322514.472514.47
2017-04-1214:302517.492519.202514.552517.25
2017-04-1214:002522.512522.742517.882517.88
2017-04-1213:302519.202523.982518.122522.96
2017-04-1213:002523.852525.242519.202519.20
2017-04-1212:302523.602525.632514.382524.24
2017-04-1212:00
2017-04-1211:302524.532524.992524.532524.99
2017-04-1211:002524.822525.262521.832524.63
2017-04-1210:302525.012526.882523.302524.82
2017-04-1210:002523.272527.242520.862524.96
2017-04-1209:302529.342530.772517.802523.27
2017-04-1209:002530.052533.942524.922529.34
2017-04-1115:002533.902537.032533.902537.03
2017-04-1114:302533.552534.612530.082533.84
2017-04-1114:002533.972535.032530.942533.55
2017-04-1113:302532.542533.972531.252533.97
2017-04-1113:002526.512532.542525.292532.54
2017-04-1112:302526.832526.832520.942526.74
2017-04-1112:00
2017-04-1111:302524.802525.622524.802525.62
2017-04-1111:002527.622527.732524.492524.84
2017-04-1110:302530.182532.752527.622527.62
2017-04-1110:002529.422532.972528.942530.53
2017-04-1109:302531.022534.942528.812529.58
2017-04-1109:002528.842535.702528.842532.30
2017-04-1015:002529.592529.592528.542528.54
2017-04-1014:302537.942538.982529.112531.38
2017-04-1014:002534.902541.002534.282537.66
2017-04-1013:302526.742535.162526.182534.90
2017-04-1013:002526.172527.842523.362526.04
2017-04-1012:302534.202535.382525.722526.22
2017-04-1012:00
2017-04-1011:302530.312531.222530.312531.22
2017-04-1011:002533.172535.202530.902530.90
2017-04-1010:302534.252537.142533.112533.21
2017-04-1010:002536.732540.942533.492534.70
2017-04-1009:302541.152542.462536.492536.73
2017-04-1009:002545.112547.942539.362541.15
2017-04-0715:002534.962535.162534.962535.16
2017-04-0714:302544.352547.762535.202537.61
2017-04-0714:002531.272545.312530.502543.99
2017-04-0713:302528.262531.272528.262531.27
2017-04-0713:002524.092528.602522.602528.26
2017-04-0712:302524.832529.532523.332524.57
2017-04-0712:00
2017-04-0711:302518.912518.912518.562518.56
2017-04-0711:002524.452525.592516.942519.91
2017-04-0710:302529.762530.512522.482524.45
2017-04-0710:002537.162537.302526.262529.60
2017-04-0709:302527.522537.302527.522537.16
2017-04-0709:002534.652534.652523.192527.52
2017-04-0615:002538.432541.072538.432541.07
2017-04-0614:302532.692539.102529.042537.56
2017-04-0614:002519.802537.932518.592534.74
2017-04-0613:302515.582519.992515.582519.57
2017-04-0613:002516.102517.752515.392515.39
2017-04-0612:302520.242521.262515.062516.10
2017-04-0612:00
2017-04-0611:302516.732516.922516.732516.92
2017-04-0611:002521.252521.762516.392516.49
2017-04-0610:302519.532522.362517.242521.48
2017-04-0610:002525.012525.252518.072519.34
2017-04-0609:302517.192525.012516.322525.01
2017-04-0609:002528.272529.262516.202518.07
2017-04-0515:002532.832533.062532.832533.06
2017-04-0514:302530.862533.082529.672533.03
2017-04-0514:002531.222533.332529.852530.78
2017-04-0513:302532.432533.002530.192531.22
2017-04-0513:002535.802535.872532.592532.59
2017-04-0512:302539.472539.472530.632536.63
2017-04-0512:00
2017-04-0511:302541.032541.032541.032541.03
2017-04-0511:002545.232545.232540.702540.70
2017-04-0510:302548.392549.342545.032545.23
2017-04-0510:002550.202552.232544.052547.81
2017-04-0509:302547.222554.392547.052549.96
2017-04-0509:002541.782549.192538.662547.22
2017-04-0415:002540.492540.492540.172540.17
2017-04-0414:302542.002542.982540.592540.98
2017-04-0414:002539.262542.872538.622541.93
2017-04-0413:302540.852541.732536.802539.18
2017-04-0413:002547.802547.922538.542540.82
2017-04-0412:302547.842550.012546.492547.80
2017-04-0412:00
2017-04-0411:302547.812547.842547.812547.84
2017-04-0411:002554.282554.942546.772547.78
2017-04-0410:302557.562557.562553.692554.71
2017-04-0410:002556.982558.122553.162557.61
2017-04-0409:302549.962558.062549.962556.74
2017-04-0409:002557.502557.502549.962550.35
2017-04-0315:002551.372553.692551.372553.69
2017-04-0314:302560.182561.282544.902548.02
2017-04-0314:002556.002562.082555.632559.94
2017-04-0313:302556.962558.302554.272556.00
2017-04-0313:002559.712560.102556.352557.31
2017-04-0312:302563.142564.042558.942559.71
2017-04-0312:00
2017-04-0311:302563.592563.912563.592563.91
2017-04-0311:002562.052564.312561.252563.46
2017-04-0310:302559.682562.112558.362562.05
2017-04-0310:002562.162563.112556.642559.68
2017-04-0309:302564.322566.972560.752562.16
2017-04-0309:002575.142575.142564.072564.07
2017-03-3115:002579.072579.072579.012579.01
2017-03-3114:302579.562583.072574.092574.68
2017-03-3114:002586.582587.852579.462580.04
2017-03-3113:302590.202592.232585.792586.72
2017-03-3113:002586.982591.132585.862590.20
2017-03-3112:302583.062590.992583.062586.98
2017-03-3112:00
2017-03-3111:302581.192581.192580.612580.61
2017-03-3111:002578.462583.122578.462581.19
2017-03-3110:302577.312579.392576.772578.62
2017-03-3110:002571.812577.732571.812577.31
2017-03-3109:302577.332577.522570.072571.65
2017-03-3109:002584.332584.332574.242577.79
2017-03-3015:002585.352589.092585.352589.09
2017-03-3014:302581.262588.252581.012586.45
2017-03-3014:002582.272584.342580.362581.26
2017-03-3013:302579.622583.072579.622582.27
2017-03-3013:002579.762582.612578.942579.62
2017-03-3012:302575.462581.532575.462579.76
2017-03-3012:00
2017-03-3011:302578.452578.452576.372576.37
2017-03-3011:002575.202579.152574.242577.82
2017-03-3010:302577.932579.002574.462574.97
2017-03-3010:002576.372579.222575.792577.84
2017-03-3009:302573.312576.502571.232576.37
2017-03-3009:002567.732573.442564.112573.28
2017-03-2915:002566.612571.922566.612571.92
2017-03-2914:302563.502569.432563.502569.43
2017-03-2914:002563.392564.562560.992562.72
2017-03-2913:302566.302566.972562.882563.16
2017-03-2913:002563.812567.842563.732566.34
2017-03-2912:302568.012568.012563.292564.04
2017-03-2912:00
2017-03-2911:302567.632569.332567.632569.33
2017-03-2911:002559.442567.422557.982567.21
2017-03-2910:302558.572559.282556.712559.28
2017-03-2910:002561.572562.152557.382558.57
2017-03-2909:302560.532561.492559.012560.60
2017-03-2909:002572.022572.022558.082560.53
2017-03-2815:002582.742582.742580.982580.98
2017-03-2814:302580.922583.202578.262581.57
2017-03-2814:002579.882581.972578.062581.66
2017-03-2813:302576.682581.072576.662580.23
2017-03-2813:002573.782577.392573.782577.24
2017-03-2812:302571.652574.592571.482573.92
2017-03-2812:00
2017-03-2811:302569.662569.802569.662569.80
2017-03-2811:002567.422570.082566.492569.66
2017-03-2810:302565.462567.722564.532567.42
2017-03-2810:002563.062566.282563.062565.46
2017-03-2809:302566.952567.192563.122563.29
2017-03-2809:002563.932567.662561.852566.95
2017-03-2715:002558.952561.882558.952561.88
2017-03-2714:302556.892558.522555.142557.25
2017-03-2714:002556.312557.082554.832556.89
2017-03-2713:302555.942558.042555.152556.15
2017-03-2713:002557.782559.182555.732556.17
2017-03-2712:302556.372559.982556.142557.55
2017-03-2712:00
2017-03-2711:302556.562556.592556.562556.59
2017-03-2711:002556.872558.382555.592557.39
2017-03-2710:302553.432556.292552.622555.90
2017-03-2710:002553.642555.192551.282553.43
2017-03-2709:302557.262558.172553.552553.64
2017-03-2709:002557.382562.812555.942557.26
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

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