東証REIT商業物流等指数 30分足 時系列データ

東証REIT商業物流等指数
 
 
始値 
高値 
安値 
終値 
2017-02-1715:002231.652231.772231.652231.77
2017-02-1714:302230.482232.622229.732232.26
2017-02-1714:002229.962232.062229.742230.88
2017-02-1713:302229.692231.192229.302229.55
2017-02-1713:002231.302232.292229.322229.69
2017-02-1712:302231.342233.002230.192231.45
2017-02-1712:00
2017-02-1711:302229.522229.522228.982228.98
2017-02-1711:002229.922230.862227.582230.06
2017-02-1710:302229.432230.492228.362229.95
2017-02-1710:002227.472229.432227.472229.43
2017-02-1709:302224.982228.032224.842227.33
2017-02-1709:002227.702227.702223.992225.02
2017-02-1615:002229.262229.942229.262229.94
2017-02-1614:302230.412232.042228.912231.04
2017-02-1614:002233.632233.632230.242230.55
2017-02-1613:302236.892236.952233.172233.78
2017-02-1613:002234.762237.212234.052236.86
2017-02-1612:302235.482236.042232.942234.50
2017-02-1612:00
2017-02-1611:302232.882232.882231.672231.67
2017-02-1611:002232.662234.142232.262233.70
2017-02-1610:302235.752237.082231.952233.03
2017-02-1610:002230.992237.642230.572235.95
2017-02-1609:302227.602231.742227.132231.26
2017-02-1609:002236.902237.072226.032227.63
2017-02-1515:002236.392237.542236.392237.54
2017-02-1514:302228.482239.102227.902235.62
2017-02-1514:002228.112229.392225.412227.89
2017-02-1513:302227.722229.222227.162227.75
2017-02-1513:002231.592231.592226.762227.56
2017-02-1512:302229.872231.462226.502231.37
2017-02-1512:00
2017-02-1511:302234.072234.192234.072234.19
2017-02-1511:002235.482236.562233.902233.91
2017-02-1510:302236.392237.572234.972235.57
2017-02-1510:002238.632239.282235.552236.42
2017-02-1509:302238.672240.692237.752238.43
2017-02-1509:002238.422240.462236.922238.00
2017-02-1415:002235.482235.482234.422234.42
2017-02-1414:302239.372239.942236.322237.16
2017-02-1414:002239.972241.042238.832239.92
2017-02-1413:302241.162242.942238.662238.80
2017-02-1413:002240.662242.782239.922241.43
2017-02-1412:302243.292243.382237.942240.67
2017-02-1412:00
2017-02-1411:302244.932245.122244.932245.12
2017-02-1411:002244.972246.442244.422245.01
2017-02-1410:302246.812247.262244.012244.99
2017-02-1410:002245.692248.302245.462246.81
2017-02-1409:302248.972248.972244.932245.69
2017-02-1409:002249.932250.932244.102248.51
2017-02-1315:002250.942250.942249.102249.10
2017-02-1314:302252.872253.352250.152252.78
2017-02-1314:002253.782255.612252.542252.66
2017-02-1313:302252.632254.432251.642253.62
2017-02-1313:002253.332253.602251.432252.70
2017-02-1312:302255.182255.532251.962253.43
2017-02-1312:00
2017-02-1311:302256.452256.452255.722255.72
2017-02-1311:002255.332258.132254.882256.36
2017-02-1310:302254.672256.382254.432255.48
2017-02-1310:002253.452255.632251.942254.63
2017-02-1309:302253.142254.792251.552253.31
2017-02-1309:002254.372255.742249.802252.73
2017-02-1015:002255.372255.372252.592252.59
2017-02-1014:302257.452259.772256.412257.30
2017-02-1014:002250.702257.182250.462257.18
2017-02-1013:302252.682252.932250.112250.51
2017-02-1013:002255.652255.822251.952252.73
2017-02-1012:302252.332258.722252.332255.72
2017-02-1012:00
2017-02-1011:302251.372251.372250.642250.64
2017-02-1011:002253.042254.252247.832251.28
2017-02-1010:302249.392253.882248.672253.05
2017-02-1010:002249.762251.232249.002249.38
2017-02-1009:302243.942251.082242.152249.59
2017-02-1009:002255.492255.492243.742243.74
2017-02-0915:002251.742251.742250.292250.29
2017-02-0914:302257.612259.372252.662252.66
2017-02-0914:002259.292260.482256.852257.55
2017-02-0913:302256.932260.212256.412259.61
2017-02-0913:002259.492259.892254.882257.13
2017-02-0912:302270.052270.052259.492259.49
2017-02-0912:00
2017-02-0911:302270.852270.852270.642270.64
2017-02-0911:002268.712271.282266.952271.13
2017-02-0910:302264.572269.792264.572269.02
2017-02-0910:002261.552265.022261.292264.76
2017-02-0909:302263.712264.542261.132262.06
2017-02-0909:002259.972271.292259.462263.39
2017-02-0815:002263.732263.732261.282261.28
2017-02-0814:302266.712271.832265.372265.92
2017-02-0814:002266.732268.642265.992266.71
2017-02-0813:302271.362271.662266.422266.77
2017-02-0813:002278.882278.882271.362271.36
2017-02-0812:302277.732279.922277.732278.88
2017-02-0812:00
2017-02-0811:302279.932280.432279.932280.43
2017-02-0811:002279.392281.302278.982280.32
2017-02-0810:302280.432282.832279.552279.55
2017-02-0810:002281.982284.422280.242280.24
2017-02-0809:302276.962283.562276.042281.90
2017-02-0809:002282.452282.842276.002277.01
2017-02-0715:002277.642280.452277.642280.45
2017-02-0714:302278.132278.552276.522277.24
2017-02-0714:002277.042279.502276.592278.15
2017-02-0713:302276.612277.602274.892277.06
2017-02-0713:002274.972279.112274.662276.46
2017-02-0712:302276.032276.912273.672274.82
2017-02-0712:00
2017-02-0711:302276.772277.122276.772277.12
2017-02-0711:002277.472277.982275.342277.12
2017-02-0710:302276.602278.612275.602277.31
2017-02-0710:002276.952277.472274.562276.48
2017-02-0709:302276.712277.892275.782276.95
2017-02-0709:002280.692282.202276.402276.64
2017-02-0615:002283.812284.862283.812284.86
2017-02-0614:302288.602289.172282.672283.84
2017-02-0614:002283.732288.832282.992288.58
2017-02-0613:302281.602284.232281.012283.66
2017-02-0613:002280.172281.972279.202281.43
2017-02-0612:302276.932280.782275.122280.17
2017-02-0612:00
2017-02-0611:302276.492276.712276.492276.71
2017-02-0611:002275.872280.882275.512276.08
2017-02-0610:302278.342278.712275.302275.87
2017-02-0610:002279.852280.812278.142278.15
2017-02-0609:302279.992282.392279.362279.89
2017-02-0609:002279.062283.092277.692279.82
2017-02-0315:002279.552281.842279.552281.84
2017-02-0314:302279.462281.182276.532278.72
2017-02-0314:002281.482283.572279.522279.96
2017-02-0313:302286.092286.152280.072281.39
2017-02-0313:002285.272286.992283.962285.99
2017-02-0312:302268.262287.542267.332285.06
2017-02-0312:00
2017-02-0311:302269.762269.762269.682269.68
2017-02-0311:002277.402277.402269.752269.87
2017-02-0310:302279.322281.612275.752277.37
2017-02-0310:002291.342293.122279.722279.72
2017-02-0309:302290.672292.592289.872291.65
2017-02-0309:002278.122292.322277.432290.57
2017-02-0215:002275.852277.992275.852277.99
2017-02-0214:302277.182278.562274.542276.74
2017-02-0214:002277.682279.442276.052277.11
2017-02-0213:302280.352280.352277.282277.75
2017-02-0213:002282.122282.822279.672280.32
2017-02-0212:302281.812286.322280.892282.11
2017-02-0212:00
2017-02-0211:302280.242281.842280.242281.84
2017-02-0211:002279.772280.502276.622280.50
2017-02-0210:302283.952286.102279.042279.77
2017-02-0210:002286.852287.572282.152283.83
2017-02-0209:302285.642287.692284.462286.86
2017-02-0209:002288.382288.382282.272285.64
2017-02-0115:002293.682293.872293.682293.87
2017-02-0114:302296.682296.772291.822294.05
2017-02-0114:002301.622301.942296.522296.52
2017-02-0113:302299.922302.562299.322301.96
2017-02-0113:002299.992300.942298.482299.56
2017-02-0112:302297.022299.822293.992299.82
2017-02-0112:00
2017-02-0111:302294.442294.442293.152293.15
2017-02-0111:002296.172298.442293.122294.60
2017-02-0110:302299.072299.852295.972296.13
2017-02-0110:002294.722298.942294.402298.94
2017-02-0109:302292.302294.652290.582294.00
2017-02-0109:002302.462302.832288.862292.54
2017-01-3115:002298.482299.512298.482299.51
2017-01-3114:302299.922300.802295.792297.72
2017-01-3114:002304.712304.952300.562300.61
2017-01-3113:302303.052305.292301.882304.71
2017-01-3113:002301.372303.112299.922303.11
2017-01-3112:302305.442305.442299.442301.53
2017-01-3112:00
2017-01-3111:302304.452304.762304.452304.76
2017-01-3111:002303.092305.752302.882305.35
2017-01-3110:302303.392303.932301.962303.23
2017-01-3110:002304.592305.022303.002303.39
2017-01-3109:302305.062307.202303.982304.24
2017-01-3109:002297.932308.222297.932303.96
2017-01-3015:002311.722311.722310.842310.84
2017-01-3014:302307.702314.272306.692312.85
2017-01-3014:002301.422307.962301.422307.21
2017-01-3013:302301.422303.282300.592301.41
2017-01-3013:002299.492302.682299.252301.26
2017-01-3012:302294.362300.422294.362299.47
2017-01-3012:00
2017-01-3011:302293.202296.332293.202296.33
2017-01-3011:002287.712292.842287.702292.84
2017-01-3010:302289.292289.432286.542287.59
2017-01-3010:002288.312290.452287.652289.10
2017-01-3009:302285.952288.422285.022288.42
2017-01-3009:002291.212293.392285.112285.87
2017-01-2715:002299.732301.362299.732301.36
2017-01-2714:302290.172299.902290.022299.90
2017-01-2714:002290.882291.342288.602290.55
2017-01-2713:302290.062291.292289.592291.08
2017-01-2713:002291.682292.662289.532289.68
2017-01-2712:302290.412293.062289.062291.60
2017-01-2712:00
2017-01-2711:302289.562290.112289.562290.11
2017-01-2711:002292.582293.552289.142290.12
2017-01-2710:302291.902293.262291.082292.49
2017-01-2710:002290.612292.872289.032291.82
2017-01-2709:302292.722292.992290.062290.62
2017-01-2709:002291.762295.112291.422292.73
2017-01-2615:002298.072299.612298.072299.61
2017-01-2614:302297.992299.382296.352297.75
2017-01-2614:002298.102298.962296.902298.07
2017-01-2613:302299.552301.222297.072298.15
2017-01-2613:002296.552300.242296.552299.49
2017-01-2612:302294.802298.492293.702296.46
2017-01-2612:00
2017-01-2611:302290.582290.582289.862289.86
2017-01-2611:002290.252292.022289.322290.52
2017-01-2610:302290.472291.782288.502290.16
2017-01-2610:002291.112292.452289.402290.62
2017-01-2609:302288.382292.682288.382291.32
2017-01-2609:002294.012294.012286.722288.15
2017-01-2515:002293.922295.042293.922295.04
2017-01-2514:302290.562293.352290.412291.12
2017-01-2514:002289.562291.342288.582290.56
2017-01-2513:302292.792292.792289.572289.72
2017-01-2513:002293.832293.832290.722292.34
2017-01-2512:302291.452294.402290.562293.90
2017-01-2512:00
2017-01-2511:302290.282291.552290.282291.55
2017-01-2511:002290.372291.112288.212290.61
2017-01-2510:302290.662291.682288.912290.34
2017-01-2510:002289.572291.252287.692290.64
2017-01-2509:302288.192289.712288.142289.31
2017-01-2509:002294.282294.522288.122288.19
2017-01-2415:002293.692293.692292.782292.78
2017-01-2414:302294.902297.342293.392293.80
2017-01-2414:002297.372297.842291.302294.81
2017-01-2413:302299.402301.612297.102297.10
2017-01-2413:002298.442300.282296.362299.60
2017-01-2412:302295.442300.392295.442298.44
2017-01-2412:00
2017-01-2411:302295.782295.782294.052294.05
2017-01-2411:002294.072297.162293.912295.60
2017-01-2410:302291.312294.192290.022293.99
2017-01-2410:002288.962292.322288.962291.37
2017-01-2409:302287.872289.972287.112289.09
2017-01-2409:002293.482293.862283.372287.61
2017-01-2315:002288.542294.322288.542294.32
2017-01-2314:302286.382290.162286.322288.30
2017-01-2314:002286.872287.142284.602286.34
2017-01-2313:302288.152289.132284.442286.59
2017-01-2313:002289.312289.582288.222288.26
2017-01-2312:302289.842291.962287.002289.31
2017-01-2312:00
2017-01-2311:302287.002287.002285.862285.86
2017-01-2311:002285.132288.352284.662287.85
2017-01-2310:302283.202286.692283.202285.33
2017-01-2310:002284.792285.572283.372283.43
2017-01-2309:302284.822285.432282.502284.51
2017-01-2309:002289.732291.082277.962284.23
2017-01-2015:002290.592292.592290.592292.59
2017-01-2014:302284.682292.472284.032290.45
2017-01-2014:002275.992286.202275.622284.75
2017-01-2013:302278.042278.252275.572276.49
2017-01-2013:002278.392278.592276.252277.85
2017-01-2012:302276.802279.892276.422278.71
2017-01-2012:00
2017-01-2011:302276.572277.032276.572277.03
2017-01-2011:002277.202277.802275.282277.08
2017-01-2010:302276.562278.612275.592277.16
2017-01-2010:002276.062278.112274.572276.62
2017-01-2009:302277.832278.652275.442276.06
2017-01-2009:002279.452280.862274.562277.23
2017-01-1915:002283.942283.942282.372282.37
2017-01-1914:302291.352292.082284.442284.95
2017-01-1914:002293.232293.932291.022291.47
2017-01-1913:302294.282295.642292.872293.25
2017-01-1913:002288.202294.832287.762293.93
2017-01-1912:302284.942288.452283.102288.24
2017-01-1912:00
2017-01-1911:302281.032281.062281.032281.06
2017-01-1911:002286.382287.292281.312282.18
2017-01-1910:302289.362290.212285.902286.38
2017-01-1910:002285.662290.082285.082289.48
2017-01-1909:302289.002289.432285.632285.63
2017-01-1909:002282.502292.022281.902288.58
2017-01-1815:002280.002280.002278.002278.00
2017-01-1814:302280.232281.552278.812280.57
2017-01-1814:002273.662280.342273.482280.00
2017-01-1813:302274.382276.632274.002274.01
2017-01-1813:002276.592276.662273.342274.20
2017-01-1812:302273.322276.482271.002276.48
2017-01-1812:00
2017-01-1811:302273.422273.792273.422273.79
2017-01-1811:002274.072275.692273.262273.97
2017-01-1810:302277.262278.462273.782274.14
2017-01-1810:002277.702278.942273.822277.32
2017-01-1809:302280.252282.092277.712277.72
2017-01-1809:002273.802283.552272.122280.11
2017-01-1715:002271.542272.862271.542272.86
2017-01-1714:302274.612274.942269.222272.06
2017-01-1714:002276.942278.292274.452274.80
2017-01-1713:302280.302280.302276.192276.59
2017-01-1713:002279.102280.822277.682280.30
2017-01-1712:302283.872284.522277.042279.02
2017-01-1712:00
2017-01-1711:302288.522288.522287.472287.47
2017-01-1711:002287.542288.632285.802288.41
2017-01-1710:302288.292289.942286.912287.72
2017-01-1710:002289.802290.062286.862288.44
2017-01-1709:302289.902290.192286.612289.28
2017-01-1709:002292.212293.892288.852290.59
2017-01-1615:002292.912294.292292.912294.29
2017-01-1614:302288.862296.472288.282292.61
2017-01-1614:002287.842290.702287.072289.16
2017-01-1613:302287.072287.842285.392287.84
2017-01-1613:002289.092289.492286.272287.07
2017-01-1612:302290.422292.052287.342289.15
2017-01-1612:00
2017-01-1611:302289.452289.452288.552288.55
2017-01-1611:002291.412292.252288.642288.64
2017-01-1610:302294.742295.212290.762291.43
2017-01-1610:002297.862297.862293.672294.94
2017-01-1609:302299.032299.942296.962298.02
2017-01-1609:002304.852304.852297.552299.10

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