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 
2017-07-2615:002112.762114.032112.762114.03
2017-07-2614:302111.042112.752109.852111.84
2017-07-2614:002111.322112.582110.112110.68
2017-07-2613:302111.282113.922110.742111.68
2017-07-2613:002119.452119.452110.682110.68
2017-07-2612:302122.292122.292117.872119.01
2017-07-2612:00
2017-07-2611:302122.222123.562122.222123.56
2017-07-2611:002123.292124.642122.092122.09
2017-07-2610:302122.172123.272120.202123.27
2017-07-2610:002123.312123.522119.052122.18
2017-07-2609:302120.812125.702118.762123.39
2017-07-2609:002123.632123.632117.062121.02
2017-07-2515:002126.202127.912126.202127.91
2017-07-2514:302123.022126.792122.202125.78
2017-07-2514:002125.812125.932122.582123.03
2017-07-2513:302124.642129.512124.152126.20
2017-07-2513:002124.812126.192123.172124.60
2017-07-2512:302126.262127.532124.882124.96
2017-07-2512:00
2017-07-2511:302126.222126.352126.222126.35
2017-07-2511:002131.852133.122125.742126.69
2017-07-2510:302128.752132.732127.232131.11
2017-07-2510:002122.292129.202122.002128.58
2017-07-2509:302116.892124.422116.892122.25
2017-07-2509:002112.732116.702107.882116.39
2017-07-2415:002112.032113.192112.032113.19
2017-07-2414:302111.232113.192111.032112.13
2017-07-2414:002114.512114.712110.882111.23
2017-07-2413:302116.302116.332114.392114.43
2017-07-2413:002116.772117.312115.162115.94
2017-07-2412:302108.682116.872108.232116.87
2017-07-2412:00
2017-07-2411:302108.852108.852108.722108.72
2017-07-2411:002107.802109.252107.642108.76
2017-07-2410:302109.712110.212108.082108.09
2017-07-2410:002114.112114.112109.632109.63
2017-07-2409:302109.572114.112109.472114.05
2017-07-2409:002107.292113.432107.292109.56
2017-07-2115:002106.512107.082106.512107.08
2017-07-2114:302106.502109.582105.512106.95
2017-07-2114:002104.352107.502104.352106.21
2017-07-2113:302107.252107.282104.112104.40
2017-07-2113:002109.862110.362106.302107.28
2017-07-2112:302108.412113.692108.412109.81
2017-07-2112:00
2017-07-2111:302109.752110.612109.752110.61
2017-07-2111:002108.792111.172108.182109.66
2017-07-2110:302108.032109.772106.332109.16
2017-07-2110:002110.262110.802107.622107.87
2017-07-2109:302117.752118.082109.782110.27
2017-07-2109:002119.062125.732114.112117.72
2017-07-2015:002117.542117.542117.402117.40
2017-07-2014:302117.592118.412115.422118.21
2017-07-2014:002111.622118.082110.592117.78
2017-07-2013:302117.492117.932112.032112.03
2017-07-2013:002113.762118.652112.812117.67
2017-07-2012:302107.292113.722107.062113.72
2017-07-2012:00
2017-07-2011:302105.702105.702105.552105.55
2017-07-2011:002101.942105.782101.942105.78
2017-07-2010:302099.602103.482099.472101.94
2017-07-2010:002095.132100.352095.132099.58
2017-07-2009:302096.102097.692094.852095.17
2017-07-2009:002097.412104.522095.132096.42
2017-07-1915:002093.032093.032091.232091.23
2017-07-1914:302090.352096.932090.022094.75
2017-07-1914:002090.422093.072087.462090.22
2017-07-1913:302082.532089.962081.672089.96
2017-07-1913:002076.202083.982075.752082.50
2017-07-1912:302068.202076.322068.202076.01
2017-07-1912:00
2017-07-1911:302067.852068.772067.852068.77
2017-07-1911:002065.662068.452064.532068.32
2017-07-1910:302067.752068.312065.662065.74
2017-07-1910:002063.572068.032062.952067.75
2017-07-1909:302060.382063.532060.052063.20
2017-07-1909:002059.872062.212057.082060.32
2017-07-1815:002058.072059.032058.072059.03
2017-07-1814:302056.072058.372055.252055.75
2017-07-1814:002053.212059.082053.022056.07
2017-07-1813:302052.512054.002052.512053.40
2017-07-1813:002053.702054.162052.482052.51
2017-07-1812:302056.012056.282052.412053.68
2017-07-1812:00
2017-07-1811:302055.462056.342055.462056.34
2017-07-1811:002051.882056.092051.612055.60
2017-07-1810:302051.802052.422050.682052.10
2017-07-1810:002059.012059.302051.562051.70
2017-07-1809:302057.122059.692056.652059.10
2017-07-1809:002055.222057.902054.702057.29
2017-07-1415:002048.382048.382046.632046.63
2017-07-1414:302049.572051.482048.842051.31
2017-07-1414:002047.472050.552046.602049.69
2017-07-1413:302048.002048.872044.782047.05
2017-07-1413:002051.942051.942048.052048.05
2017-07-1412:302054.192054.242051.312052.01
2017-07-1412:00
2017-07-1411:302053.502054.732053.502054.73
2017-07-1411:002051.172053.492050.762053.02
2017-07-1410:302056.952056.952051.602051.80
2017-07-1410:002058.052058.532055.272057.29
2017-07-1409:302065.222065.532056.962058.05
2017-07-1409:002076.322077.112064.842065.52
2017-07-1315:002076.182078.232076.182078.23
2017-07-1314:302075.232075.442071.652073.83
2017-07-1314:002073.812075.992072.492075.54
2017-07-1313:302072.662076.072072.632073.66
2017-07-1313:002071.712073.602071.462072.67
2017-07-1312:302074.442074.932071.432071.89
2017-07-1312:00
2017-07-1311:302076.032077.142076.032077.14
2017-07-1311:002072.662075.952071.432075.47
2017-07-1310:302071.622075.102070.962072.41
2017-07-1310:002069.452071.962069.452071.35
2017-07-1309:302074.742077.162068.942069.45
2017-07-1309:002070.852077.412070.772075.08
2017-07-1215:002065.492065.492063.582063.58
2017-07-1214:302067.952068.192065.662065.99
2017-07-1214:002063.582068.662063.582067.74
2017-07-1213:302070.682071.112062.862063.47
2017-07-1213:002061.402071.042061.402071.04
2017-07-1212:302065.672065.672056.432060.93
2017-07-1212:00
2017-07-1211:302065.242065.382065.242065.38
2017-07-1211:002064.842068.292064.162065.65
2017-07-1210:302068.422068.442061.972064.17
2017-07-1210:002079.072079.072068.642068.65
2017-07-1209:302082.112082.732078.672078.99
2017-07-1209:002084.302085.592081.662082.03
2017-07-1115:002085.812085.812084.262084.26
2017-07-1114:302086.502088.072084.592086.70
2017-07-1114:002085.142086.862084.802086.66
2017-07-1113:302085.462086.442083.122084.74
2017-07-1113:002084.882087.242083.312085.26
2017-07-1112:302084.922086.562082.892084.88
2017-07-1112:00
2017-07-1111:302086.882086.882086.232086.23
2017-07-1111:002084.132086.242083.772085.89
2017-07-1110:302082.922088.282082.352084.50
2017-07-1110:002091.212091.342082.602083.00
2017-07-1109:302091.512093.202090.622091.01
2017-07-1109:002094.002095.522088.252091.64
2017-07-1015:002090.392090.392088.952088.95
2017-07-1014:302094.732095.512090.632092.16
2017-07-1014:002093.372095.512092.712094.88
2017-07-1013:302089.012093.552089.012093.55
2017-07-1013:002089.922091.682087.102089.01
2017-07-1012:302100.952100.952089.802089.80
2017-07-1012:00
2017-07-1011:302103.592103.632103.592103.63
2017-07-1011:002099.472103.862098.052103.86
2017-07-1010:302098.992100.112098.562099.47
2017-07-1010:002103.182104.712098.802098.82
2017-07-1009:302103.642107.172102.282103.34
2017-07-1009:002104.972105.732100.202103.97
2017-07-0715:002102.642102.642101.142101.14
2017-07-0714:302104.262104.512100.052101.80
2017-07-0714:002108.022108.022104.262104.34
2017-07-0713:302110.002111.582108.102108.10
2017-07-0713:002107.862110.802106.222110.03
2017-07-0712:302114.052114.142103.992107.87
2017-07-0712:00
2017-07-0711:302114.842115.172114.842115.17
2017-07-0711:002113.732116.162113.732114.90
2017-07-0710:302109.382114.252109.382113.73
2017-07-0710:002106.822111.212106.492109.66
2017-07-0709:302113.852114.162105.862106.79
2017-07-0709:002120.042120.042109.982113.64
2017-07-0615:002127.722127.722127.442127.44
2017-07-0614:302126.682129.232124.242126.75
2017-07-0614:002117.112128.372117.072126.82
2017-07-0613:302116.522118.972116.052116.89
2017-07-0613:002115.932117.542115.322116.52
2017-07-0612:302118.612124.882115.902115.91
2017-07-0612:00
2017-07-0611:302119.112119.372119.112119.37
2017-07-0611:002112.412118.702112.252118.70
2017-07-0610:302112.662114.032112.222112.80
2017-07-0610:002111.352112.662110.522112.66
2017-07-0609:302109.842114.702108.762111.48
2017-07-0609:002115.112118.142109.052109.76
2017-07-0515:002112.782112.782111.732111.73
2017-07-0514:302113.862115.802112.952113.30
2017-07-0514:002114.202116.932112.502114.18
2017-07-0513:302112.102115.652109.882113.93
2017-07-0513:002112.752115.612112.082112.10
2017-07-0512:302100.122114.332100.122112.84
2017-07-0512:00
2017-07-0511:302097.172097.172097.082097.08
2017-07-0511:002089.832097.392089.832096.90
2017-07-0510:302098.722098.722089.712089.83
2017-07-0510:002102.332103.522098.392098.98
2017-07-0509:302107.752107.752101.952102.05
2017-07-0509:002124.982125.652107.202107.43
2017-07-0415:002124.322124.652124.322124.65
2017-07-0414:302125.342126.052122.612123.91
2017-07-0414:002128.652128.652123.462125.32
2017-07-0413:302131.312132.952128.122128.62
2017-07-0413:002135.482135.482131.802131.85
2017-07-0412:302139.802142.042135.642135.64
2017-07-0412:00
2017-07-0411:302141.092141.092140.622140.62
2017-07-0411:002141.082141.242139.282141.07
2017-07-0410:302141.502142.072140.682141.29
2017-07-0410:002145.562145.562141.502141.50
2017-07-0409:302145.112149.012142.792145.62
2017-07-0409:002138.812146.442138.292144.73
2017-07-0315:002139.972139.972138.962138.96
2017-07-0314:302142.612142.932140.042141.40
2017-07-0314:002144.362144.542142.422142.46
2017-07-0313:302145.022145.062143.792144.22
2017-07-0313:002145.172145.582144.382145.10
2017-07-0312:302147.582147.882144.872145.17
2017-07-0312:00
2017-07-0311:302146.212146.572146.212146.57
2017-07-0311:002150.972150.972145.882146.46
2017-07-0310:302149.742151.262149.082150.71
2017-07-0310:002146.462151.092145.902149.74
2017-07-0309:302144.492152.342142.592146.63
2017-07-0309:002147.392147.392142.532144.49
2017-06-3015:002140.782143.272140.782143.27
2017-06-3014:302139.182140.792137.372140.79
2017-06-3014:002139.232140.292138.032139.10
2017-06-3013:302138.732140.392137.872138.84
2017-06-3013:002142.962142.962137.052138.81
2017-06-3012:302145.712145.712142.452142.91
2017-06-3012:00
2017-06-3011:302145.062145.272145.062145.27
2017-06-3011:002146.692147.172144.892145.43
2017-06-3010:302150.082150.732146.292146.84
2017-06-3010:002152.812152.882147.802150.21
2017-06-3009:302149.072153.262149.072152.78
2017-06-3009:002156.962157.862148.262148.93
2017-06-2915:002162.692164.352162.692164.35
2017-06-2914:302155.742164.012155.382161.81
2017-06-2914:002155.692156.492153.202155.62
2017-06-2913:302162.202162.202155.512155.61
2017-06-2913:002158.112163.042157.332162.34
2017-06-2912:302158.512160.302156.862157.91
2017-06-2912:00
2017-06-2911:302160.552161.082160.552161.08
2017-06-2911:002156.512161.152155.962160.42
2017-06-2910:302152.742156.722152.742156.42
2017-06-2910:002153.692153.692151.662152.86
2017-06-2909:302155.592157.232152.982153.60
2017-06-2909:002154.602155.392150.912155.39
2017-06-2815:002151.292151.292149.562149.56
2017-06-2814:302153.212154.162151.642152.48
2017-06-2814:002155.252155.252151.702153.35
2017-06-2813:302156.612156.612154.892155.12
2017-06-2813:002158.252158.712155.882156.30
2017-06-2812:302158.062158.462154.502158.14
2017-06-2812:00
2017-06-2811:302161.792161.792161.292161.29
2017-06-2811:002162.592165.592161.142162.10
2017-06-2810:302161.982163.472160.502162.76
2017-06-2810:002161.022161.982160.252161.98
2017-06-2809:302158.612161.732156.142161.24
2017-06-2809:002165.152166.182157.622158.46
2017-06-2715:002173.212173.852173.212173.85
2017-06-2714:302172.622173.992170.382173.86
2017-06-2714:002167.842172.942167.632172.62
2017-06-2713:302168.652170.322167.712167.71
2017-06-2713:002167.552169.052166.852168.65
2017-06-2712:302167.682168.062166.652167.34
2017-06-2712:00
2017-06-2711:302166.132166.132165.982165.98
2017-06-2711:002167.862168.122165.812166.33
2017-06-2710:302168.172169.042166.492168.29
2017-06-2710:002166.252169.402166.212168.17
2017-06-2709:302167.132167.132165.252166.25
2017-06-2709:002171.602172.492166.262167.08
2017-06-2615:002170.942170.942170.042170.04
2017-06-2614:302173.902174.032169.832171.38
2017-06-2614:002175.072175.172173.512173.93
2017-06-2613:302173.982175.292173.782175.07
2017-06-2613:002170.052174.182169.762173.98
2017-06-2612:302172.552172.552170.022170.02
2017-06-2612:00
2017-06-2611:302169.512169.512169.472169.47
2017-06-2611:002170.282170.952169.012169.58
2017-06-2610:302171.332172.192169.642170.00
2017-06-2610:002171.172171.962169.892171.53
2017-06-2609:302177.152177.152171.222171.22
2017-06-2609:002177.622179.502176.492177.16
2017-06-2315:002178.222178.322178.222178.32
2017-06-2314:302178.522179.392175.062176.30
2017-06-2314:002178.392179.202177.062178.52
2017-06-2313:302178.852180.152177.592178.23
2017-06-2313:002180.972180.972178.492178.85
2017-06-2312:302179.672182.202178.832180.97
2017-06-2312:00
2017-06-2311:302179.362179.362179.212179.21
2017-06-2311:002180.882182.352178.992179.16
2017-06-2310:302180.982181.362179.672180.88
2017-06-2310:002182.682182.682179.992180.98
2017-06-2309:302184.522184.862181.582182.80
2017-06-2309:002183.092185.972180.242184.72
2017-06-2215:002188.192188.192187.242187.24
2017-06-2214:302188.632189.462187.662188.54
2017-06-2214:002187.452188.982187.312188.68
2017-06-2213:302188.232188.622187.072187.45
2017-06-2213:002188.412189.362187.982188.23
2017-06-2212:302185.672188.752185.672188.32
2017-06-2212:00
2017-06-2211:302185.052185.122185.052185.12
2017-06-2211:002185.492185.842183.712185.22
2017-06-2210:302188.192188.742184.672185.27
2017-06-2210:002184.452188.122182.942187.94
2017-06-2209:302182.812184.582181.802184.45
2017-06-2209:002188.552189.092182.022182.81
2017-06-2115:002188.372189.642188.372189.64
2017-06-2114:302186.622186.982183.622185.88
2017-06-2114:002187.152187.652186.132186.71
2017-06-2113:302187.332187.632186.182187.29
2017-06-2113:002187.962188.222187.302187.48
2017-06-2112:302188.882189.022186.572187.96
2017-06-2112:00
2017-06-2111:302191.312191.312190.972190.97
2017-06-2111:002188.922192.442188.192191.42
2017-06-2110:302187.372189.692186.552188.92
2017-06-2110:002188.452188.742185.662187.57
2017-06-2109:302189.312190.522188.592188.59
2017-06-2109:002189.752191.942188.292189.19

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