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 
2017-01-1715:002271.542272.862271.542272.86
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
2017-01-1315:002299.852301.382299.852301.38
2017-01-1314:302292.662301.662292.202299.54
2017-01-1314:002292.192293.192288.592292.86
2017-01-1313:302293.612295.392292.072292.62
2017-01-1313:002295.852296.572292.792293.76
2017-01-1312:302294.542295.822291.372295.82
2017-01-1312:00
2017-01-1311:302293.072293.072292.692292.69
2017-01-1311:002296.842297.592291.642291.94
2017-01-1310:302297.792299.602295.752296.87
2017-01-1310:002297.542299.512296.392297.31
2017-01-1309:302293.322300.492293.322297.20
2017-01-1309:002292.622295.842291.402293.32
2017-01-1215:002304.602304.602301.702301.70
2017-01-1214:302301.152307.532299.162303.51
2017-01-1214:002299.302300.782296.742300.55
2017-01-1213:302298.302300.632297.532299.16
2017-01-1213:002299.362299.642295.342298.27
2017-01-1212:302305.952307.512294.952299.77
2017-01-1212:00
2017-01-1211:302304.702304.862304.702304.86
2017-01-1211:002308.252308.562300.702304.11
2017-01-1210:302307.482311.212307.192308.15
2017-01-1210:002312.812313.472307.892307.89
2017-01-1209:302312.732318.312310.982312.91
2017-01-1209:002319.972323.132311.722312.33
2017-01-1115:002320.672320.672318.102318.10
2017-01-1114:302323.402323.402319.062319.90
2017-01-1114:002319.522324.442319.522323.02
2017-01-1113:302322.152323.692319.652319.65
2017-01-1113:002321.272322.782318.322322.78
2017-01-1112:302325.472326.522318.342321.75
2017-01-1112:00
2017-01-1111:302327.332327.332326.582326.58
2017-01-1111:002325.042329.082324.782327.29
2017-01-1110:302317.662324.712317.312324.71
2017-01-1110:002315.642317.962313.222317.95
2017-01-1109:302305.822314.762305.772314.53
2017-01-1109:002308.982308.982304.112305.82
2017-01-1015:002309.782310.462309.782310.46
2017-01-1014:302319.662322.702303.222310.69
2017-01-1014:002325.332325.332318.992319.48
2017-01-1013:302322.432325.962321.612325.33
2017-01-1013:002323.262325.932322.842323.44
2017-01-1012:302326.022326.502318.922322.73
2017-01-1012:00
2017-01-1011:302326.472326.472325.402325.40
2017-01-1011:002323.752328.452323.492325.73
2017-01-1010:302323.942325.172322.182323.94
2017-01-1010:002323.452325.452320.302324.37
2017-01-1009:302324.532326.182322.282323.40
2017-01-1009:002328.812332.472322.022324.14
2017-01-0615:002330.932330.932330.542330.54
2017-01-0614:302334.292336.762329.062330.55
2017-01-0614:002337.762339.152330.642334.40
2017-01-0613:302334.862338.362333.842338.30
2017-01-0613:002336.742337.202333.112335.13
2017-01-0612:302338.112339.972334.332336.89
2017-01-0612:00
2017-01-0611:302337.022337.022335.802335.80
2017-01-0611:002334.392338.502334.152336.14
2017-01-0610:302333.572334.932332.272333.86
2017-01-0610:002332.962334.252331.532333.51
2017-01-0609:302329.122332.822327.682332.69
2017-01-0609:002326.482329.232323.272328.44
2017-01-0515:002328.492328.492328.242328.24
2017-01-0514:302325.592329.262325.412327.71
2017-01-0514:002331.912334.042325.492325.75
2017-01-0513:302332.102333.542330.972332.10
2017-01-0513:002328.692333.122328.432332.22
2017-01-0512:302332.732332.732326.482328.64
2017-01-0512:00
2017-01-0511:302332.502333.052332.502333.05
2017-01-0511:002332.262336.252331.872332.29
2017-01-0510:302327.572333.592327.072332.73
2017-01-0510:002322.172329.462321.472327.57
2017-01-0509:302315.572323.162314.912322.16
2017-01-0509:002317.352318.602314.192316.52
2017-01-0415:002307.812309.132307.812309.13
2017-01-0414:302302.342306.342300.052306.34
2017-01-0414:002299.072303.492298.812302.41
2017-01-0413:302300.902301.972298.232299.53
2017-01-0413:002303.092303.852297.972300.76
2017-01-0412:302304.242306.162302.142302.58
2017-01-0412:00
2017-01-0411:302302.402303.932302.402303.93
2017-01-0411:002295.792303.172295.792301.58
2017-01-0410:302296.492296.732291.322295.63
2017-01-0410:002296.392297.982292.592296.49
2017-01-0409:302290.312298.362289.352296.65
2017-01-0409:002304.822305.522283.982290.78
2016-12-3015:002302.552304.162302.552304.16
2016-12-3014:302310.752311.762298.692302.45
2016-12-3014:002312.872316.712308.402310.96
2016-12-3013:302312.962314.472311.272313.10
2016-12-3013:002317.552317.552310.342313.34
2016-12-3012:302317.282324.992316.202318.06
2016-12-3012:00
2016-12-3011:302308.742309.252308.742309.25
2016-12-3011:002303.192309.282300.502309.15
2016-12-3010:302287.242303.012287.162303.01
2016-12-3010:002291.902294.892283.862287.20
2016-12-3009:302295.242297.432292.392292.51
2016-12-3009:002288.002295.822286.992295.34
2016-12-2915:002281.452282.382281.452282.38
2016-12-2914:302280.462285.372279.292281.19
2016-12-2914:002276.962282.092276.962280.43
2016-12-2913:302279.892282.502276.322276.40
2016-12-2913:002287.182287.522280.482280.48
2016-12-2912:302281.392288.852280.642287.17
2016-12-2912:00
2016-12-2911:302279.682281.412279.682281.41
2016-12-2911:002281.092281.822278.542279.43
2016-12-2910:302279.332281.292278.052280.99
2016-12-2910:002276.032281.542276.032279.29
2016-12-2909:302280.262280.402275.642276.10
2016-12-2909:002278.892282.932278.072280.36
2016-12-2815:002277.992277.992277.982277.98
2016-12-2814:302276.902277.332273.192277.24
2016-12-2814:002287.952287.952277.592277.59
2016-12-2813:302284.302288.342284.262288.17
2016-12-2813:002277.412284.152277.412284.15
2016-12-2812:302268.732277.962267.282277.28
2016-12-2812:00
2016-12-2811:302267.962267.962267.772267.77
2016-12-2811:002268.702269.522266.562268.03
2016-12-2810:302270.452270.842267.992268.73
2016-12-2810:002270.132272.452268.742270.35
2016-12-2809:302272.342274.202269.272270.14
2016-12-2809:002265.062272.662264.602272.15
2016-12-2715:002277.992279.972277.992279.97
2016-12-2714:302270.182278.292270.042278.29
2016-12-2714:002271.872271.872268.552270.05
2016-12-2713:302269.522271.892268.952271.89
2016-12-2713:002271.962272.142268.622269.50
2016-12-2712:302272.212273.932268.592271.87
2016-12-2712:00
2016-12-2711:302270.262270.262269.502269.50
2016-12-2711:002267.322270.972266.792270.95
2016-12-2710:302261.602267.482261.602267.36
2016-12-2710:002254.992262.532254.812261.55
2016-12-2709:302256.302257.612254.992254.99
2016-12-2709:002264.912265.992254.372256.30
2016-12-2615:002274.912274.912274.732274.73
2016-12-2614:302277.292277.292274.142274.21
2016-12-2614:002277.372279.482274.662277.25
2016-12-2613:302275.852277.562275.002276.55
2016-12-2613:002273.432276.952272.902275.69
2016-12-2612:302260.752274.552260.422273.26
2016-12-2612:00
2016-12-2611:302259.512259.512259.292259.29
2016-12-2611:002259.022260.682257.192259.47
2016-12-2610:302252.942258.812252.162258.81
2016-12-2610:002254.592255.192251.022253.15
2016-12-2609:302243.262255.142243.262254.76
2016-12-2609:002246.832247.842243.002243.17
2016-12-2215:002249.012249.012248.862248.86
2016-12-2214:302247.182252.882246.662250.21
2016-12-2214:002244.862248.672244.862247.95
2016-12-2213:302245.542246.522244.802245.08
2016-12-2213:002245.702246.412243.082245.85
2016-12-2212:302243.892248.152243.452245.51
2016-12-2212:00
2016-12-2211:302244.712244.712244.592244.59
2016-12-2211:002245.412247.662242.732246.21
2016-12-2210:302244.442246.582243.922246.58
2016-12-2210:002246.522246.632243.692244.54
2016-12-2209:302248.672249.092244.432246.67
2016-12-2209:002247.262250.902246.772248.67
2016-12-2115:002250.612250.612249.412249.41
2016-12-2114:302248.362254.322248.362251.00
2016-12-2114:002249.482252.162248.062248.46
2016-12-2113:302255.332255.332247.652249.48
2016-12-2113:002254.202255.812252.322255.14
2016-12-2112:302249.792254.272247.952254.17
2016-12-2112:00
2016-12-2111:302249.582249.972249.582249.97
2016-12-2111:002250.392251.692249.222250.35
2016-12-2110:302250.232251.722248.832250.18
2016-12-2110:002254.512255.022246.722250.20
2016-12-2109:302255.062256.342252.572254.51
2016-12-2109:002259.862259.862254.412255.40
2016-12-2015:002262.312262.312261.382261.38
2016-12-2014:302258.352267.052256.922264.59
2016-12-2014:002253.882258.532253.882258.25
2016-12-2013:302251.662254.462251.662253.88
2016-12-2013:002256.812257.232250.822251.56
2016-12-2012:302248.782258.432247.932256.80
2016-12-2012:00
2016-12-2011:302249.402249.402248.882248.88
2016-12-2011:002248.602249.162245.802249.16
2016-12-2010:302248.992252.342247.262248.30
2016-12-2010:002241.672248.992240.342248.99
2016-12-2009:302241.082242.272239.182242.06
2016-12-2009:002237.592244.912236.792240.88
2016-12-1915:002233.972233.972232.512232.51
2016-12-1914:302242.662242.662234.632235.26
2016-12-1914:002237.312244.212237.312242.63
2016-12-1913:302239.812240.612237.202237.50
2016-12-1913:002241.212241.942238.702240.16
2016-12-1912:302236.862241.312236.252240.94
2016-12-1912:00
2016-12-1911:302234.372234.852234.372234.85
2016-12-1911:002231.832234.432231.012234.43
2016-12-1910:302235.362236.992230.622231.83
2016-12-1910:002236.232237.812235.362235.36
2016-12-1909:302233.712235.922232.072235.92
2016-12-1909:002232.782235.392231.142233.70
2016-12-1615:002229.382229.662229.382229.66
2016-12-1614:302224.722229.352224.572229.35
2016-12-1614:002221.542224.882219.322224.88
2016-12-1613:302222.392222.812220.442221.54
2016-12-1613:002220.332223.442218.842222.19
2016-12-1612:302221.642222.352219.632219.97
2016-12-1612:00
2016-12-1611:302222.582222.582220.982220.98
2016-12-1611:002223.272224.372221.282222.43
2016-12-1610:302224.272224.672223.042223.64
2016-12-1610:002221.992224.272221.192224.27
2016-12-1609:302222.332225.502221.902222.10
2016-12-1609:002222.552225.652219.692222.65
2016-12-1515:002218.372219.072218.372219.07
2016-12-1514:302220.352221.662218.582219.21
2016-12-1514:002225.162225.882220.072220.09
2016-12-1513:302223.762225.252223.032225.04
2016-12-1513:002223.382225.192222.642223.82
2016-12-1512:302221.372224.282221.342223.51
2016-12-1512:00
2016-12-1511:302219.902220.432219.902220.43
2016-12-1511:002222.622223.062218.722219.92
2016-12-1510:302223.382224.502222.222222.62
2016-12-1510:002224.332224.912222.632222.99
2016-12-1509:302222.012224.952220.012224.20
2016-12-1509:002220.822226.652220.822222.01
2016-12-1415:002223.042223.072223.042223.07
2016-12-1414:302221.402222.112217.682222.11
2016-12-1414:002219.432222.682219.142221.38
2016-12-1413:302222.742223.312218.862218.91
2016-12-1413:002224.652225.982222.702222.99
2016-12-1412:302225.672225.672221.372223.97
2016-12-1412:00
2016-12-1411:302226.702226.922226.702226.92
2016-12-1411:002227.452227.452224.932226.84
2016-12-1410:302226.382229.672225.782227.46
2016-12-1410:002226.832227.912224.712226.15
2016-12-1409:302226.542228.672224.512226.52
2016-12-1409:002227.532231.922226.542226.54
2016-12-1315:002219.052219.522219.052219.52
2016-12-1314:302220.762221.372217.322218.42
2016-12-1314:002218.952221.892218.462221.10
2016-12-1313:302222.142223.272218.922218.95
2016-12-1313:002225.212225.882221.952222.14
2016-12-1312:302224.712226.172224.072225.43
2016-12-1312:00
2016-12-1311:302225.922226.482225.922226.48
2016-12-1311:002226.482226.972223.802225.83
2016-12-1310:302224.162228.162224.162226.54
2016-12-1310:002219.432224.742219.402224.23
2016-12-1309:302222.232222.612219.522219.69
2016-12-1309:002226.102228.572222.152222.23
2016-12-1215:002228.072228.072227.762227.76
2016-12-1214:302230.642231.702225.282229.81
2016-12-1214:002233.952236.112230.272230.66
2016-12-1213:302233.462237.462233.452233.95
2016-12-1213:002234.782236.872233.542233.54
2016-12-1212:302241.732242.252233.692234.59
2016-12-1212:00
2016-12-1211:302241.772241.772241.142241.14
2016-12-1211:002238.622243.822238.602241.92
2016-12-1210:302239.022245.602237.982238.29
2016-12-1210:002241.602242.842237.522239.06
2016-12-1209:302237.482244.422236.272242.13
2016-12-1209:002235.682238.852233.692237.52
2016-12-0915:002231.972231.972231.672231.67
2016-12-0914:302234.152234.152228.732232.27
2016-12-0914:002235.232236.522233.492233.80
2016-12-0913:302232.922235.632232.522235.12
2016-12-0913:002236.482236.522232.832232.83
2016-12-0912:302236.762237.082233.842236.48
2016-12-0912:00
2016-12-0911:302237.562237.642237.562237.64
2016-12-0911:002238.152238.152235.622237.19
2016-12-0910:302237.432239.622236.772237.90
2016-12-0910:002237.432238.352234.652237.34
2016-12-0909:302235.422237.882231.672237.57
2016-12-0909:002231.422236.762218.822235.07
2016-12-0815:002237.412238.032237.412238.03
2016-12-0814:302234.482237.492234.112237.24
2016-12-0814:002236.022237.462233.102234.68
2016-12-0813:302237.032237.282234.162236.52
2016-12-0813:002237.572239.662236.542237.03
2016-12-0812:302235.222238.442232.322237.57
2016-12-0812:00
2016-12-0811:302233.892234.542233.892234.54
2016-12-0811:002234.492235.692232.692233.32
2016-12-0810:302239.712239.892234.582234.58
2016-12-0810:002235.812240.992235.322239.71
2016-12-0809:302230.692236.632230.152235.68
2016-12-0809:002228.642232.612226.672230.56

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