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 
2017-09-2115:002084.162084.162082.732082.73
2017-09-2114:302086.712087.022084.252084.25
2017-09-2114:002087.992088.342086.532086.81
2017-09-2113:302085.612088.232084.872088.07
2017-09-2113:002088.532089.442085.202085.49
2017-09-2112:302091.892091.892088.482088.56
2017-09-2112:00
2017-09-2111:302092.382092.382092.242092.24
2017-09-2111:002092.152092.402090.612091.96
2017-09-2110:302092.332092.812091.772092.15
2017-09-2110:002094.212094.962091.962092.33
2017-09-2109:302096.252096.472093.412094.21
2017-09-2109:002095.722100.272094.542096.21
2017-09-2015:002098.972098.972098.742098.74
2017-09-2014:302098.982101.412098.572098.94
2017-09-2014:002101.292101.292098.442098.88
2017-09-2013:302098.142101.022096.972101.02
2017-09-2013:002097.842099.182097.372098.14
2017-09-2012:302096.752099.802096.532098.19
2017-09-2012:00
2017-09-2011:302098.052098.622098.052098.62
2017-09-2011:002097.882098.992096.722098.26
2017-09-2010:302096.742098.132096.362097.91
2017-09-2010:002097.452098.722096.512096.81
2017-09-2009:302096.372097.882095.532097.45
2017-09-2009:002096.582102.212095.692095.99
2017-09-1915:002096.862097.752096.862097.75
2017-09-1914:302093.392096.422091.402096.35
2017-09-1914:002091.642093.962091.462093.23
2017-09-1913:302095.922095.932091.952092.02
2017-09-1913:002094.462097.662094.452096.22
2017-09-1912:302094.502094.702093.282094.59
2017-09-1912:00
2017-09-1911:302096.692096.692096.222096.22
2017-09-1911:002093.482096.952092.842096.09
2017-09-1910:302092.672093.522090.622093.52
2017-09-1910:002094.272096.182092.542092.89
2017-09-1909:302097.342098.072093.812094.42
2017-09-1909:002103.772103.772094.242097.44
2017-09-1515:002095.862095.862094.702094.70
2017-09-1514:302093.072095.472092.562095.47
2017-09-1514:002093.992095.332093.062093.26
2017-09-1513:302095.262095.522093.022094.01
2017-09-1513:002095.452097.012094.232095.39
2017-09-1512:302100.172100.322094.412095.54
2017-09-1512:00
2017-09-1511:302099.192099.192098.572098.57
2017-09-1511:002101.842101.842098.672099.31
2017-09-1510:302105.352105.352101.262101.98
2017-09-1510:002101.202105.572100.922105.57
2017-09-1509:302100.952102.112099.132101.09
2017-09-1509:002100.312102.012097.872100.76
2017-09-1415:002099.642099.642099.242099.24
2017-09-1414:302092.522098.452090.362098.45
2017-09-1414:002092.242093.982091.972092.96
2017-09-1413:302090.722092.392089.622091.95
2017-09-1413:002090.042091.602088.422090.81
2017-09-1412:302089.942096.062088.802090.10
2017-09-1412:00
2017-09-1411:302086.962087.162086.962087.16
2017-09-1411:002086.032088.092085.532086.73
2017-09-1410:302089.772090.542085.662086.17
2017-09-1410:002094.642094.642084.442089.75
2017-09-1409:302093.692095.802091.912094.64
2017-09-1409:002090.162095.302090.162093.69
2017-09-1315:002086.622087.222086.622087.22
2017-09-1314:302081.712086.932081.712086.93
2017-09-1314:002079.862082.552079.862081.45
2017-09-1313:302078.972080.032078.132079.79
2017-09-1313:002078.242081.132078.082078.97
2017-09-1312:302077.242079.062076.562078.22
2017-09-1312:00
2017-09-1311:302077.712078.002077.712078.00
2017-09-1311:002075.532077.842074.532077.56
2017-09-1310:302074.462078.142074.202075.69
2017-09-1310:002076.892079.352074.182074.18
2017-09-1309:302075.072077.522074.432077.02
2017-09-1309:002077.462079.052074.432075.03
2017-09-1215:002076.882076.882076.882076.88
2017-09-1214:302080.642080.702073.932076.33
2017-09-1214:002079.472081.042077.042080.31
2017-09-1213:302079.822081.582079.602079.60
2017-09-1213:002079.592080.282078.492079.78
2017-09-1212:302081.522082.252078.732079.44
2017-09-1212:00
2017-09-1211:302083.032083.032083.022083.02
2017-09-1211:002081.732083.762080.452083.28
2017-09-1210:302082.022083.432081.222081.90
2017-09-1210:002080.722083.922079.642082.23
2017-09-1209:302085.162087.002079.932080.72
2017-09-1209:002081.532086.392077.052085.16
2017-09-1115:002080.952080.952078.982078.98
2017-09-1114:302082.182083.052080.002080.00
2017-09-1114:002083.752084.472081.292081.73
2017-09-1113:302084.892084.982083.592083.60
2017-09-1113:002082.282085.762080.962085.13
2017-09-1112:302084.222087.992082.162082.16
2017-09-1112:00
2017-09-1111:302083.312083.312083.112083.11
2017-09-1111:002086.922087.322083.012083.33
2017-09-1110:302090.852090.962087.012087.15
2017-09-1110:002092.372092.372085.882090.85
2017-09-1109:302093.902095.292091.182092.16
2017-09-1109:002093.282095.022086.672093.95
2017-09-0815:002090.932091.632090.932091.63
2017-09-0814:302093.042094.082088.762090.63
2017-09-0814:002097.412098.822091.632092.84
2017-09-0813:302099.202099.202094.102097.55
2017-09-0813:002099.462099.672098.052099.10
2017-09-0812:302102.422104.072098.102099.08
2017-09-0812:00
2017-09-0811:302103.092104.752103.092104.75
2017-09-0811:002104.272104.532102.862103.40
2017-09-0810:302103.892104.882102.432104.38
2017-09-0810:002099.122104.092098.812103.83
2017-09-0809:302098.312100.582097.292099.12
2017-09-0809:002093.372101.212093.372098.39
2017-09-0715:002104.252104.252103.892103.89
2017-09-0714:302097.872104.032097.332104.03
2017-09-0714:002095.712100.312095.712098.06
2017-09-0713:302093.802097.512093.652096.08
2017-09-0713:002092.682095.302092.282093.87
2017-09-0712:302086.252093.902086.252092.43
2017-09-0712:00
2017-09-0711:302084.452084.452084.372084.37
2017-09-0711:002082.822085.172081.902084.88
2017-09-0710:302081.632083.442081.242082.86
2017-09-0710:002083.982084.452081.582081.58
2017-09-0709:302081.862086.582081.542084.31
2017-09-0709:002085.942085.942079.812081.71
2017-09-0615:002082.132082.772082.132082.77
2017-09-0614:302080.152082.832078.282081.23
2017-09-0614:002078.052081.172077.402080.26
2017-09-0613:302075.452078.042074.892077.91
2017-09-0613:002073.662078.242073.472075.62
2017-09-0612:302076.502079.822073.662073.66
2017-09-0612:00
2017-09-0611:302078.122078.122077.912077.91
2017-09-0611:002076.292079.682075.502077.97
2017-09-0610:302071.322076.062069.252076.06
2017-09-0610:002070.502071.692069.642071.50
2017-09-0609:302069.682073.422068.752069.72
2017-09-0609:002075.922077.092064.982069.33
2017-09-0515:002078.992079.242078.992079.24
2017-09-0514:302079.282081.192076.302078.66
2017-09-0514:002080.742082.542076.172079.28
2017-09-0513:302081.192083.002078.322080.80
2017-09-0513:002079.472082.402077.342081.10
2017-09-0512:302082.622082.622073.922079.53
2017-09-0512:00
2017-09-0511:302082.062082.062080.402080.40
2017-09-0511:002082.042085.122080.672082.95
2017-09-0510:302082.802083.512080.152082.04
2017-09-0510:002088.282090.242083.082083.08
2017-09-0509:302092.772092.772087.742088.27
2017-09-0509:002096.622098.022092.412092.77
2017-09-0415:002092.192093.132092.192093.13
2017-09-0414:302087.092091.772085.372091.77
2017-09-0414:002084.182087.072082.642087.07
2017-09-0413:302082.802083.272081.272082.48
2017-09-0413:002083.642084.712081.412082.58
2017-09-0412:302084.432085.572083.022083.69
2017-09-0412:00
2017-09-0411:302083.392083.392082.262082.26
2017-09-0411:002086.052086.352083.392083.66
2017-09-0410:302087.802089.752086.022086.18
2017-09-0410:002091.352091.532086.402087.80
2017-09-0409:302090.862093.152090.642091.35
2017-09-0409:002098.072098.072089.472090.86
2017-09-0115:002097.812098.622097.812098.62
2017-09-0114:302098.002102.722097.622098.06
2017-09-0114:002096.382098.002094.952097.73
2017-09-0113:302098.772099.752094.602096.31
2017-09-0113:002099.782101.992098.772098.77
2017-09-0112:302103.632103.632098.202099.78
2017-09-0112:00
2017-09-0111:302105.432105.742105.432105.74
2017-09-0111:002103.652105.632102.632105.58
2017-09-0110:302105.222105.222102.602103.64
2017-09-0110:002107.582108.062104.022105.22
2017-09-0109:302107.232108.752106.392107.61
2017-09-0109:002110.302111.502106.692107.14
2017-08-3115:002110.002110.482110.002110.48
2017-08-3114:302112.912113.782109.072110.61
2017-08-3114:002109.292112.672107.862112.67
2017-08-3113:302114.762115.202108.692109.25
2017-08-3113:002111.452114.862111.452114.41
2017-08-3112:302108.782111.592108.782111.59
2017-08-3112:00
2017-08-3111:302108.572108.572108.372108.37
2017-08-3111:002109.642109.822107.042108.51
2017-08-3110:302112.392112.522109.412109.50
2017-08-3110:002114.722114.742111.102112.45
2017-08-3109:302112.642116.052111.682114.72
2017-08-3109:002107.722116.512107.722112.55
2017-08-3015:002104.952105.552104.952105.55
2017-08-3014:302102.402105.292102.222104.64
2017-08-3014:002103.402104.252101.992102.42
2017-08-3013:302104.282104.862100.512103.04
2017-08-3013:002108.732108.732104.222104.28
2017-08-3012:302109.592109.732104.542107.81
2017-08-3012:00
2017-08-3011:302108.552110.762108.552110.76
2017-08-3011:002109.972109.972105.902109.09
2017-08-3010:302110.442110.442108.112109.31
2017-08-3010:002111.772113.192110.232110.38
2017-08-3009:302105.022112.482104.702112.02
2017-08-3009:002112.472112.472104.332105.02
2017-08-2915:002114.872114.872114.082114.08
2017-08-2914:302114.102114.432112.292112.98
2017-08-2914:002117.392117.392113.952114.27
2017-08-2913:302118.522118.522116.962117.39
2017-08-2913:002120.192120.192118.392118.64
2017-08-2912:302117.362120.072116.732120.07
2017-08-2912:00
2017-08-2911:302116.582117.192116.582117.19
2017-08-2911:002115.042117.522113.332116.14
2017-08-2910:302115.042115.492113.552114.90
2017-08-2910:002109.792114.872109.172114.87
2017-08-2909:302112.322113.852108.212109.73
2017-08-2909:002112.322117.842112.132112.19
2017-08-2815:002132.582133.882132.582133.88
2017-08-2814:302123.362132.622123.362129.98
2017-08-2814:002117.352123.192116.742123.19
2017-08-2813:302120.012120.232117.432117.43
2017-08-2813:002119.182120.962115.822120.12
2017-08-2812:302126.662126.722119.182119.18
2017-08-2812:00
2017-08-2811:302129.142129.142128.972128.97
2017-08-2811:002126.722129.682125.982128.93
2017-08-2810:302128.982129.442126.502126.69
2017-08-2810:002129.372130.402128.802128.99
2017-08-2809:302127.592129.832127.002129.53
2017-08-2809:002124.492129.372124.422127.80
2017-08-2515:002123.352123.352122.012122.01
2017-08-2514:302124.452126.202123.772125.46
2017-08-2514:002124.272125.012123.762124.46
2017-08-2513:302122.602125.122122.102124.57
2017-08-2513:002123.882124.462122.312122.31
2017-08-2512:302127.372127.372123.402124.04
2017-08-2512:00
2017-08-2511:302129.542129.542129.152129.15
2017-08-2511:002131.132131.132128.752129.28
2017-08-2510:302131.602132.222130.492131.22
2017-08-2510:002132.112134.012131.422131.70
2017-08-2509:302134.302134.982131.452132.24
2017-08-2509:002140.772141.322134.102134.11
2017-08-2415:002140.752140.752139.582139.58
2017-08-2414:302139.662142.182138.652141.36
2017-08-2414:002142.192142.542139.252139.66
2017-08-2413:302142.162142.922141.542142.46
2017-08-2413:002140.262143.772139.552142.00
2017-08-2412:302142.012142.562139.052140.11
2017-08-2412:00
2017-08-2411:302143.802144.312143.802144.31
2017-08-2411:002144.292146.382143.062143.85
2017-08-2410:302145.602145.692143.542144.29
2017-08-2410:002144.672146.342144.392145.39
2017-08-2409:302145.312145.652142.342144.20
2017-08-2409:002142.842146.882142.842145.28
2017-08-2315:002139.242139.342139.242139.34
2017-08-2314:302139.332140.362137.622139.00
2017-08-2314:002140.542141.042139.252139.31
2017-08-2313:302140.452141.552139.852140.54
2017-08-2313:002136.882140.442135.942140.39
2017-08-2312:302135.512137.222133.242137.10
2017-08-2312:00
2017-08-2311:302138.152138.152138.002138.00
2017-08-2311:002138.292138.292136.132137.87
2017-08-2310:302140.122140.522138.032138.50
2017-08-2310:002141.372141.872140.252140.42
2017-08-2309:302140.902142.502140.882141.81
2017-08-2309:002140.332142.262138.572140.82
2017-08-2215:002135.422135.422135.322135.32
2017-08-2214:302135.352137.892134.692136.30
2017-08-2214:002136.562136.562132.902135.17
2017-08-2213:302135.802138.502135.702136.99
2017-08-2213:002134.092137.162133.912135.64
2017-08-2212:302134.842135.042131.432134.16
2017-08-2212:00
2017-08-2211:302132.832132.832132.412132.41
2017-08-2211:002137.292137.342132.002132.96
2017-08-2210:302136.622138.622135.802137.12
2017-08-2210:002133.522138.112133.522136.58
2017-08-2209:302132.062133.342131.372133.34
2017-08-2209:002129.022134.912127.772132.01
2017-08-2115:002129.522129.652129.522129.65
2017-08-2114:302128.932130.612126.482126.96
2017-08-2114:002126.022129.052126.022129.05
2017-08-2113:302125.572126.492124.622126.19
2017-08-2113:002122.782125.702122.632125.70
2017-08-2112:302125.532125.962119.692122.73
2017-08-2112:00
2017-08-2111:302124.192124.562124.192124.56
2017-08-2111:002125.432125.872123.432124.33
2017-08-2110:302125.312128.042125.312125.38
2017-08-2110:002125.662127.262124.802125.31
2017-08-2109:302123.732128.202123.452125.81
2017-08-2109:002130.982133.172123.482123.48
2017-08-1815:002136.862136.862135.072135.07
2017-08-1814:302127.742137.572127.492137.54
2017-08-1814:002126.822128.132125.712127.63
2017-08-1813:302125.632128.672125.542126.68
2017-08-1813:002122.542126.062121.902125.88
2017-08-1812:302123.452124.322121.862122.54
2017-08-1812:00
2017-08-1811:302123.112123.332123.112123.33
2017-08-1811:002123.322123.402122.162123.39
2017-08-1810:302125.042125.122122.552123.32
2017-08-1810:002123.322125.802123.212125.31
2017-08-1809:302117.792124.442117.352123.38
2017-08-1809:002117.172118.872113.692117.87
2017-08-1715:002123.042123.042120.062120.06
2017-08-1714:302122.612124.362121.852122.96
2017-08-1714:002123.002123.182121.232122.78
2017-08-1713:302124.842125.782122.132123.00
2017-08-1713:002123.222125.922122.742124.93
2017-08-1712:302116.542123.882116.542123.45
2017-08-1712:00
2017-08-1711:302116.972117.052116.972117.05
2017-08-1711:002118.712118.762116.132116.90
2017-08-1710:302114.142119.132114.142118.77
2017-08-1710:002112.302114.562111.772114.29
2017-08-1709:302110.932112.672110.472111.43
2017-08-1709:002112.742113.562105.492110.74

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