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 
2017-04-2515:002182.372182.922182.372182.92
2017-04-2514:302181.342183.612179.082181.83
2017-04-2514:002180.182181.322175.902181.32
2017-04-2513:302173.372181.042172.432180.30
2017-04-2513:002176.122176.122172.192173.28
2017-04-2512:302178.702178.702172.962176.03
2017-04-2512:00
2017-04-2511:302178.522178.522178.212178.21
2017-04-2511:002177.952179.082177.382178.31
2017-04-2510:302178.702179.502177.342177.77
2017-04-2510:002180.222180.332177.492178.74
2017-04-2509:302179.752182.702178.492180.78
2017-04-2509:002181.252181.552176.242179.47
2017-04-2415:002183.182183.182182.262182.26
2017-04-2414:302188.302188.592182.872183.19
2017-04-2414:002186.332189.042184.152188.30
2017-04-2413:302190.812190.952186.452186.54
2017-04-2413:002190.382192.442189.912191.03
2017-04-2412:302192.072194.892187.002190.42
2017-04-2412:00
2017-04-2411:302195.432196.232195.432196.23
2017-04-2411:002194.722197.082194.112195.97
2017-04-2410:302192.282198.312191.672194.88
2017-04-2410:002200.532200.692191.852192.33
2017-04-2409:302200.082201.822199.672200.44
2017-04-2409:002193.462201.222192.162200.02
2017-04-2115:002189.782189.782186.792186.79
2017-04-2114:302195.352196.002192.642193.29
2017-04-2114:002194.432196.992193.392195.89
2017-04-2113:302191.642194.512191.642194.16
2017-04-2113:002189.772191.682188.722191.49
2017-04-2112:302190.642191.332187.902189.77
2017-04-2112:00
2017-04-2111:302191.272191.892191.272191.89
2017-04-2111:002190.862191.532189.902191.25
2017-04-2110:302196.152196.532190.522191.13
2017-04-2110:002195.972197.772195.562196.22
2017-04-2109:302201.002201.322195.922196.13
2017-04-2109:002199.642202.392197.212201.39
2017-04-2015:002200.162200.162199.752199.75
2017-04-2014:302200.352200.832199.062199.90
2017-04-2014:002201.152202.902199.942200.32
2017-04-2013:302201.742202.172200.992201.15
2017-04-2013:002199.042202.012199.042202.01
2017-04-2012:302204.172205.252198.982199.07
2017-04-2012:00
2017-04-2011:302205.872206.132205.872206.13
2017-04-2011:002203.052207.862202.752206.27
2017-04-2010:302204.632204.802201.822203.05
2017-04-2010:002201.462205.062200.102204.71
2017-04-2009:302202.342203.642199.892201.46
2017-04-2009:002204.872206.092201.862202.33
2017-04-1915:002201.132201.132199.692199.69
2017-04-1914:302202.802204.552201.422202.11
2017-04-1914:002197.812202.842197.712202.80
2017-04-1913:302198.502198.892197.452197.76
2017-04-1913:002199.812200.862198.032198.84
2017-04-1912:302205.882206.002199.062199.69
2017-04-1912:00
2017-04-1911:302206.912208.322206.912208.32
2017-04-1911:002202.432206.522202.322205.80
2017-04-1910:302204.082205.822202.272202.27
2017-04-1910:002202.242206.152201.522204.02
2017-04-1909:302200.672202.352198.972202.04
2017-04-1909:002202.402205.252199.622200.85
2017-04-1815:002203.142203.832203.142203.83
2017-04-1814:302201.802204.512196.762202.60
2017-04-1814:002199.012202.312198.532201.72
2017-04-1813:302197.542199.802196.972199.05
2017-04-1813:002203.772204.042197.552197.58
2017-04-1812:302204.392205.042198.422203.49
2017-04-1812:00
2017-04-1811:302205.042205.042205.042205.04
2017-04-1811:002203.282206.592202.922204.88
2017-04-1810:302201.822204.352201.422203.28
2017-04-1810:002199.702201.632199.702201.31
2017-04-1809:302201.852201.852197.232199.70
2017-04-1809:002203.312203.772197.092201.74
2017-04-1715:002197.402197.402197.202197.20
2017-04-1714:302187.702199.352187.702198.58
2017-04-1714:002179.322188.532179.102187.65
2017-04-1713:302180.572180.872178.622179.32
2017-04-1713:002176.722180.572175.062180.57
2017-04-1712:302171.492182.542171.492176.78
2017-04-1712:00
2017-04-1711:302171.242172.202171.242172.20
2017-04-1711:002164.382171.572164.242171.04
2017-04-1710:302158.342164.782158.312164.66
2017-04-1710:002160.102160.682157.822158.32
2017-04-1709:302159.842161.292159.092160.12
2017-04-1709:002154.192161.832153.982159.63
2017-04-1415:002152.112152.112150.632150.63
2017-04-1414:302158.442158.442152.272153.91
2017-04-1414:002157.692159.642157.002158.53
2017-04-1413:302159.462159.462156.722157.59
2017-04-1413:002158.002160.252155.232159.45
2017-04-1412:302156.272158.832155.032158.51
2017-04-1412:00
2017-04-1411:302150.852152.292150.852152.29
2017-04-1411:002154.262156.252148.672151.18
2017-04-1410:302160.392161.062154.452154.45
2017-04-1410:002152.132161.482151.272160.22
2017-04-1409:302152.112153.712150.822152.02
2017-04-1409:002156.262160.812144.572151.99
2017-04-1315:002162.762164.202162.762164.20
2017-04-1314:302160.972162.992157.592162.99
2017-04-1314:002160.462162.482159.602160.95
2017-04-1313:302159.562160.462158.672160.46
2017-04-1313:002156.852159.712156.372159.54
2017-04-1312:302171.622171.622154.362156.98
2017-04-1312:00
2017-04-1311:302176.042176.042175.182175.18
2017-04-1311:002175.002177.972175.002176.31
2017-04-1310:302178.092178.492174.542174.75
2017-04-1310:002176.922178.942175.332178.23
2017-04-1309:302176.902177.552173.212176.74
2017-04-1309:002172.342178.392172.342176.40
2017-04-1215:002177.382177.382176.552176.55
2017-04-1214:302177.912179.372175.842177.67
2017-04-1214:002179.922182.022177.662177.96
2017-04-1213:302179.302181.772176.992179.92
2017-04-1213:002181.972185.282179.442179.72
2017-04-1212:302182.152183.352175.572182.11
2017-04-1212:00
2017-04-1211:302185.182185.962185.182185.96
2017-04-1211:002184.592185.612182.062184.78
2017-04-1210:302184.092185.592182.312184.24
2017-04-1210:002182.322185.212180.022183.96
2017-04-1209:302185.502187.692177.052182.61
2017-04-1209:002185.982189.402181.182185.55
2017-04-1115:002194.322194.322193.812193.81
2017-04-1114:302194.462195.522192.142193.37
2017-04-1114:002196.132196.342193.512194.44
2017-04-1113:302195.322196.222193.972195.99
2017-04-1113:002190.322195.322189.112195.31
2017-04-1112:302192.022192.022186.632190.12
2017-04-1112:00
2017-04-1111:302192.332193.662192.332193.66
2017-04-1111:002195.302195.302192.192192.85
2017-04-1110:302196.512199.792195.082195.08
2017-04-1110:002198.582198.842196.192196.71
2017-04-1109:302199.132203.602198.592198.59
2017-04-1109:002193.922200.672193.922200.21
2017-04-1015:002196.102196.102193.702193.70
2017-04-1014:302199.242201.052194.782195.89
2017-04-1014:002200.442203.062199.612199.73
2017-04-1013:302194.912200.612194.032200.54
2017-04-1013:002192.392194.912190.912194.91
2017-04-1012:302203.092203.392191.852192.10
2017-04-1012:00
2017-04-1011:302199.962199.962199.762199.76
2017-04-1011:002199.812201.282197.872199.94
2017-04-1010:302197.282202.682195.822200.62
2017-04-1010:002203.442206.062196.612197.47
2017-04-1009:302208.852209.402202.952203.44
2017-04-1009:002211.622213.632207.582208.80
2017-04-0715:002211.302211.302210.332210.33
2017-04-0714:302217.042219.702209.932210.19
2017-04-0714:002206.342217.612206.142217.59
2017-04-0713:302205.332207.332205.042206.37
2017-04-0713:002206.092206.532204.202205.42
2017-04-0712:302204.792210.122204.322206.11
2017-04-0712:00
2017-04-0711:302201.622201.832201.622201.83
2017-04-0711:002203.522203.692197.602200.89
2017-04-0710:302210.382210.382201.682203.26
2017-04-0710:002212.742215.072207.622210.37
2017-04-0709:302207.842213.142207.842213.14
2017-04-0709:002209.382211.542201.472207.68
2017-04-0615:002210.872212.102210.872212.10
2017-04-0614:302205.942212.222202.932211.08
2017-04-0614:002194.482210.102193.162208.01
2017-04-0613:302192.132194.622192.132194.51
2017-04-0613:002191.272194.082191.132192.22
2017-04-0612:302191.352193.152188.942191.11
2017-04-0612:00
2017-04-0611:302187.322187.572187.322187.57
2017-04-0611:002190.892191.392186.462187.13
2017-04-0610:302188.152191.982185.982190.97
2017-04-0610:002195.362195.362187.492188.15
2017-04-0609:302188.862196.642187.962195.35
2017-04-0609:002192.992194.862187.452188.84
2017-04-0515:002195.802196.242195.802196.24
2017-04-0514:302191.842196.112191.822195.10
2017-04-0514:002193.052194.922191.602191.87
2017-04-0513:302192.832193.692192.352193.05
2017-04-0513:002195.252195.452192.162192.88
2017-04-0512:302193.702196.252189.622195.34
2017-04-0512:00
2017-04-0511:302192.982193.022192.982193.02
2017-04-0511:002198.562198.702192.732192.73
2017-04-0510:302199.482201.402198.152198.57
2017-04-0510:002200.932201.712195.812199.59
2017-04-0509:302198.872204.532198.362201.01
2017-04-0509:002197.712201.522193.452198.51
2017-04-0415:002194.282194.692194.282194.69
2017-04-0414:302193.862195.072192.042193.85
2017-04-0414:002190.632194.512189.362193.95
2017-04-0413:302192.462192.922188.312190.54
2017-04-0413:002199.992199.992190.112192.28
2017-04-0412:302199.642202.992198.642199.99
2017-04-0412:00
2017-04-0411:302199.082199.122199.082199.12
2017-04-0411:002204.562205.122197.972199.25
2017-04-0410:302205.362205.932203.152204.52
2017-04-0410:002201.322205.942199.732205.53
2017-04-0409:302193.132203.212192.932201.27
2017-04-0409:002203.162203.162191.442193.29
2017-04-0315:002194.152196.342194.152196.34
2017-04-0314:302200.122200.502190.202192.05
2017-04-0314:002195.962200.632195.822200.53
2017-04-0313:302197.372198.102194.702196.11
2017-04-0313:002199.622199.702196.352197.37
2017-04-0312:302203.942204.262199.702199.75
2017-04-0312:00
2017-04-0311:302205.262205.262205.252205.25
2017-04-0311:002204.402205.762203.512205.00
2017-04-0310:302202.062204.382201.722204.37
2017-04-0310:002207.562207.632200.732202.20
2017-04-0309:302209.782210.132205.222207.56
2017-04-0309:002208.472211.212206.082209.88
2017-03-3115:002208.352208.902208.352208.90
2017-03-3114:302211.662212.802207.582208.06
2017-03-3114:002213.652214.552209.182212.04
2017-03-3113:302217.402217.692213.422213.65
2017-03-3113:002214.552217.432214.262217.40
2017-03-3112:302209.722215.112209.722214.57
2017-03-3112:00
2017-03-3111:302205.072205.072204.932204.93
2017-03-3111:002204.582206.622204.542204.93
2017-03-3110:302204.592206.012203.822204.75
2017-03-3110:002202.842204.782202.632204.54
2017-03-3109:302203.472204.362202.542202.79
2017-03-3109:002206.012206.012201.692203.56
2017-03-3015:002204.892206.652204.892206.65
2017-03-3014:302202.122205.432198.902204.41
2017-03-3014:002203.012204.012200.512201.93
2017-03-3013:302202.562203.942201.572202.53
2017-03-3013:002201.412203.942200.462202.61
2017-03-3012:302204.072204.282201.222201.27
2017-03-3012:00
2017-03-3011:302206.082206.082205.512205.51
2017-03-3011:002204.392206.232203.162206.04
2017-03-3010:302208.602209.442204.502204.61
2017-03-3010:002207.642210.322207.602208.62
2017-03-3009:302205.112207.852204.892207.54
2017-03-3009:002213.302213.302202.492205.29
2017-03-2915:002211.822214.432211.822214.43
2017-03-2914:302203.962209.922203.962209.28
2017-03-2914:002205.192205.522203.902204.26
2017-03-2913:302204.352205.722203.962205.20
2017-03-2913:002205.962206.542204.582204.67
2017-03-2912:302207.022207.752205.412205.82
2017-03-2912:00
2017-03-2911:302209.832210.112209.832210.11
2017-03-2911:002202.192208.722201.762208.37
2017-03-2910:302201.832202.152200.132201.79
2017-03-2910:002205.502205.502201.502201.63
2017-03-2909:302207.422207.822205.482205.64
2017-03-2909:002217.952217.952207.612207.61
2017-03-2815:002221.042221.292221.042221.29
2017-03-2814:302220.022220.742217.042220.74
2017-03-2814:002220.032220.582218.492219.87
2017-03-2813:302221.572221.682219.582220.27
2017-03-2813:002224.102225.182221.262221.52
2017-03-2812:302220.302225.572220.182223.94
2017-03-2812:00
2017-03-2811:302219.962219.972219.962219.97
2017-03-2811:002218.352220.242218.142219.52
2017-03-2810:302217.732219.742217.432218.35
2017-03-2810:002217.422218.632217.062217.92
2017-03-2809:302218.802219.982216.092217.74
2017-03-2809:002219.472220.302218.122218.90
2017-03-2715:002214.442215.802214.442215.80
2017-03-2714:302213.242214.522211.532214.21
2017-03-2714:002212.322213.822212.172213.32
2017-03-2713:302212.512213.412212.022212.33
2017-03-2713:002213.332213.542211.462212.31
2017-03-2712:302212.372215.282211.792213.33
2017-03-2712:00
2017-03-2711:302214.762214.762214.362214.36
2017-03-2711:002212.692214.852211.952214.37
2017-03-2710:302208.382212.872208.292212.87
2017-03-2710:002211.972212.102207.942208.29
2017-03-2709:302213.772214.082211.842211.84
2017-03-2709:002219.652221.372212.602214.17
2017-03-2415:002219.812219.812219.382219.38
2017-03-2414:302218.502221.832218.012219.75
2017-03-2414:002218.612219.562217.162218.78
2017-03-2413:302215.962218.922215.442218.61
2017-03-2413:002216.452216.502214.632215.81
2017-03-2412:302218.522219.392216.352216.45
2017-03-2412:00
2017-03-2411:302220.262220.262220.032220.03
2017-03-2411:002223.822224.012220.822220.99
2017-03-2410:302223.402226.312223.202223.46
2017-03-2410:002219.472224.692219.242223.21
2017-03-2409:302213.562220.062212.862219.64
2017-03-2409:002217.712219.382210.252213.60
2017-03-2315:002220.352220.352219.862219.86
2017-03-2314:302223.782223.912219.212220.77
2017-03-2314:002224.472225.372222.922224.01
2017-03-2313:302224.802225.272223.642224.63
2017-03-2313:002224.012224.912222.692224.68
2017-03-2312:302223.782224.952222.202223.75
2017-03-2312:00
2017-03-2311:302220.842221.592220.842221.59
2017-03-2311:002221.052222.632220.642221.25
2017-03-2310:302216.612221.722216.582221.14
2017-03-2310:002220.122220.122216.572216.57
2017-03-2309:302219.122221.752218.532220.12
2017-03-2309:002229.572229.812218.212218.49
2017-03-2215:002226.922228.112226.922228.11
2017-03-2214:302229.632229.912223.092226.30
2017-03-2214:002232.542232.922228.732229.84
2017-03-2213:302233.622234.942232.412232.41
2017-03-2213:002235.972236.182233.582233.68
2017-03-2212:302238.182238.182234.632235.90
2017-03-2212:00
2017-03-2211:302238.212238.992238.212238.99
2017-03-2211:002241.072241.972237.932239.01
2017-03-2210:302241.492242.062240.202241.07
2017-03-2210:002239.902244.012239.872241.54
2017-03-2209:302236.762240.222236.112239.06
2017-03-2209:002227.412237.062226.882236.80

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