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 
2017-03-2415:002219.812219.812219.382219.38
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
2017-03-2115:002232.192232.192229.072229.07
2017-03-2114:302240.292240.512233.162233.96
2017-03-2114:002242.182242.182239.712240.29
2017-03-2113:302241.362243.232240.812242.27
2017-03-2113:002239.812242.122239.192241.04
2017-03-2112:302240.632241.192239.132239.84
2017-03-2112:00
2017-03-2111:302244.692245.052244.692245.05
2017-03-2111:002247.402247.552244.542245.18
2017-03-2110:302248.252249.492246.922247.40
2017-03-2110:002248.272249.292247.442248.25
2017-03-2109:302241.192248.372241.122248.20
2017-03-2109:002242.662245.882240.162241.19
2017-03-1715:002249.842249.842248.272248.27
2017-03-1714:302242.912249.092242.222249.03
2017-03-1714:002243.132243.332241.812243.33
2017-03-1713:302241.602244.432241.602243.02
2017-03-1713:002241.812243.302240.312241.28
2017-03-1712:302242.252243.222240.042241.76
2017-03-1712:00
2017-03-1711:302242.862243.512242.862243.51
2017-03-1711:002243.502244.312241.542242.01
2017-03-1710:302241.562245.262240.982243.44
2017-03-1710:002237.472241.752236.732241.53
2017-03-1709:302236.282237.262234.722237.26
2017-03-1709:002238.222240.202234.612236.43
2017-03-1615:002244.292246.832244.292246.83
2017-03-1614:302244.232245.032242.402243.75
2017-03-1614:002244.902245.962243.962243.96
2017-03-1613:302243.612245.492241.802244.82
2017-03-1613:002236.172243.472236.172243.47
2017-03-1612:302232.362236.452231.172236.27
2017-03-1612:00
2017-03-1611:302232.352232.582232.352232.58
2017-03-1611:002233.042233.812232.122232.49
2017-03-1610:302232.742233.882231.292233.01
2017-03-1610:002237.542237.542232.452232.74
2017-03-1609:302236.572239.582236.072237.40
2017-03-1609:002229.252239.112229.252236.96
2017-03-1515:002228.892231.442228.892231.44
2017-03-1514:302227.092232.492226.872229.40
2017-03-1514:002223.502227.562222.472227.56
2017-03-1513:302224.712225.332223.352223.43
2017-03-1513:002226.562227.492224.432224.45
2017-03-1512:302227.532228.332224.632226.82
2017-03-1512:00
2017-03-1511:302229.542229.802229.542229.80
2017-03-1511:002228.992230.592228.302229.44
2017-03-1510:302229.842230.712227.762228.99
2017-03-1510:002229.292230.992228.852229.80
2017-03-1509:302231.592231.682229.472229.54
2017-03-1509:002237.132237.452230.952231.81
2017-03-1415:002236.492236.912236.492236.91
2017-03-1414:302235.102236.812233.432236.36
2017-03-1414:002236.342236.422233.902235.33
2017-03-1413:302238.862238.862235.792236.34
2017-03-1413:002236.202239.682236.102238.99
2017-03-1412:302239.322239.952235.702236.44
2017-03-1412:00
2017-03-1411:302238.032238.072238.032238.07
2017-03-1411:002238.452238.482236.972237.10
2017-03-1410:302237.532238.692236.642238.49
2017-03-1410:002238.482238.582236.652237.47
2017-03-1409:302238.882241.802237.442238.89
2017-03-1409:002242.802244.912235.802238.84
2017-03-1315:002244.312247.612244.312247.61
2017-03-1314:302246.252246.252235.542243.91
2017-03-1314:002242.862246.572238.852246.08
2017-03-1313:302238.802246.052237.832242.60
2017-03-1313:002239.412240.082238.112239.04
2017-03-1312:302238.942241.472238.942239.32
2017-03-1312:00
2017-03-1311:302238.932238.932238.442238.44
2017-03-1311:002240.002240.722238.952239.19
2017-03-1310:302242.602242.762239.422239.98
2017-03-1310:002240.062243.082238.752242.52
2017-03-1309:302238.992241.272238.182240.37
2017-03-1309:002228.482238.922228.482238.92
2017-03-1015:002227.402227.402225.522225.52
2017-03-1014:302229.162229.852226.732228.02
2017-03-1014:002229.902230.502228.562229.37
2017-03-1013:302230.612231.502229.502230.55
2017-03-1013:002232.972233.422230.472230.47
2017-03-1012:302238.792238.792232.222232.97
2017-03-1012:00
2017-03-1011:302241.612241.772241.612241.77
2017-03-1011:002239.332242.222237.442241.46
2017-03-1010:302240.652240.942238.532239.33
2017-03-1010:002244.472244.472240.652240.65
2017-03-1009:302243.342244.532242.692244.53
2017-03-1009:002241.792244.962239.162243.61
2017-03-0915:002247.632247.632247.222247.22
2017-03-0914:302250.902251.502247.202248.56
2017-03-0914:002246.382251.612245.832250.59
2017-03-0913:302242.082246.312241.172246.23
2017-03-0913:002239.282242.152238.942241.88
2017-03-0912:302232.632240.512232.542239.28
2017-03-0912:00
2017-03-0911:302230.862231.212230.862231.21
2017-03-0911:002233.372234.062230.652231.80
2017-03-0910:302233.692234.952232.542233.21
2017-03-0910:002232.302234.532231.232233.80
2017-03-0909:302230.682234.512229.662232.04
2017-03-0909:002233.842235.142227.562230.48
2017-03-0815:002240.612240.612239.422239.42
2017-03-0814:302239.762244.142239.762240.65
2017-03-0814:002239.852240.412236.412239.52
2017-03-0813:302242.372243.012239.592240.01
2017-03-0813:002241.532244.892241.532242.37
2017-03-0812:302243.752244.352240.732241.56
2017-03-0812:00
2017-03-0811:302245.302245.462245.302245.46
2017-03-0811:002243.002245.312242.652245.31
2017-03-0810:302242.532243.032241.872243.00
2017-03-0810:002243.032244.722241.932242.56
2017-03-0809:302242.822244.222242.112243.17
2017-03-0809:002245.442246.322240.822242.82
2017-03-0715:002250.742250.742249.382249.38
2017-03-0714:302251.442252.582249.722251.94
2017-03-0714:002249.842255.822249.332251.44
2017-03-0713:302249.982251.222249.262249.59
2017-03-0713:002253.252253.252249.962250.08
2017-03-0712:302253.272254.792252.512252.89
2017-03-0712:00
2017-03-0711:302253.082253.162253.082253.16
2017-03-0711:002256.612256.932253.222253.50
2017-03-0710:302254.412256.682254.012256.66
2017-03-0710:002253.592254.482252.672254.47
2017-03-0709:302255.122255.912253.392253.68
2017-03-0709:002255.582256.902254.042254.88
2017-03-0615:002259.132261.222259.132261.22
2017-03-0614:302261.932262.152256.732259.93
2017-03-0614:002261.552262.432260.802261.63
2017-03-0613:302261.722263.142261.352261.55
2017-03-0613:002261.692263.782261.072261.87
2017-03-0612:302261.102262.072258.872261.69
2017-03-0612:00
2017-03-0611:302263.012263.012262.072262.07
2017-03-0611:002263.422263.922261.852263.00
2017-03-0610:302256.262262.782255.832262.78
2017-03-0610:002252.152256.852252.122256.09
2017-03-0609:302249.382253.432249.102252.45
2017-03-0609:002250.532251.762248.762249.57
2017-03-0315:002252.462254.222252.462254.22
2017-03-0314:302249.442252.552248.552252.28
2017-03-0314:002248.242250.382247.612249.24
2017-03-0313:302247.882249.022246.482248.24
2017-03-0313:002244.672248.022244.362247.51
2017-03-0312:302244.732244.732242.502244.06
2017-03-0312:00
2017-03-0311:302245.902245.902245.302245.30
2017-03-0311:002249.712249.802245.492245.68
2017-03-0310:302249.232250.252248.932249.94
2017-03-0310:002244.972249.772244.392249.23
2017-03-0309:302241.062245.042238.582244.55
2017-03-0309:002242.612243.612239.462241.06
2017-03-0215:002256.072256.072255.302255.30
2017-03-0214:302252.662254.892251.552254.15
2017-03-0214:002252.002253.542251.052252.74
2017-03-0213:302253.612253.972249.242252.17
2017-03-0213:002243.562253.522243.182253.52
2017-03-0212:302240.772243.432236.722243.43
2017-03-0212:00
2017-03-0211:302241.012241.162241.012241.16
2017-03-0211:002240.392243.682240.392240.85
2017-03-0210:302240.882242.572239.332240.13
2017-03-0210:002239.422244.042239.092240.45
2017-03-0209:302244.162244.162233.972239.37
2017-03-0209:002256.672256.672243.462244.61
2017-03-0115:002256.832256.972256.832256.97
2017-03-0114:302259.192262.112257.072258.37
2017-03-0114:002258.942260.502257.282259.22
2017-03-0113:302254.212259.592253.612259.36
2017-03-0113:002254.092254.532252.392254.29
2017-03-0112:302259.362259.362252.732254.00
2017-03-0112:00
2017-03-0111:302258.812259.022258.812259.02
2017-03-0111:002260.902261.452257.692258.67
2017-03-0110:302268.732268.732260.812260.99
2017-03-0110:002270.132270.132267.852269.16
2017-03-0109:302267.252270.342267.252270.34
2017-03-0109:002264.582268.072263.482267.63
2017-02-2815:002260.512262.562260.512262.56
2017-02-2814:302262.872263.002256.652258.86
2017-02-2814:002268.072268.802262.832262.83
2017-02-2813:302269.182270.272268.032268.03
2017-02-2813:002270.172270.932268.882269.09
2017-02-2812:302272.322272.762267.852270.10
2017-02-2812:00
2017-02-2811:302274.162274.162273.702273.70
2017-02-2811:002273.482275.182272.792273.92
2017-02-2810:302271.662273.192270.652273.14
2017-02-2810:002269.802272.192269.802271.66
2017-02-2809:302266.172269.692265.562269.69
2017-02-2809:002263.422266.482258.532265.82
2017-02-2715:002270.702273.502270.702273.50
2017-02-2714:302269.232272.282266.692272.11
2017-02-2714:002269.132272.292269.132269.58
2017-02-2713:302262.152269.722261.622269.10
2017-02-2713:002261.672262.882261.152261.99
2017-02-2712:302261.272262.022259.252262.02
2017-02-2712:00
2017-02-2711:302261.952261.952261.512261.51
2017-02-2711:002264.482266.492261.092261.97
2017-02-2710:302265.162266.452262.982264.52
2017-02-2710:002271.322271.892265.172265.31
2017-02-2709:302267.292271.482265.662271.48
2017-02-2709:002273.002273.002264.082267.45
2017-02-2415:002274.692275.532274.692275.53
2017-02-2414:302274.642277.762273.172275.89
2017-02-2414:002269.302276.192269.232275.60
2017-02-2413:302262.322269.722262.322269.30
2017-02-2413:002258.802262.632258.802262.28
2017-02-2412:302259.132261.452257.452258.91
2017-02-2412:00
2017-02-2411:302256.472256.912256.472256.91
2017-02-2411:002258.182258.642256.152257.32
2017-02-2410:302258.102258.982255.892258.28
2017-02-2410:002258.152259.832257.552257.89
2017-02-2409:302251.062259.002251.062258.23
2017-02-2409:002246.312253.332244.562251.21
2017-02-2315:002260.872262.142260.872262.14
2017-02-2314:302256.352263.912256.352261.63
2017-02-2314:002254.982256.532253.292256.53
2017-02-2313:302252.822257.862252.522254.89
2017-02-2313:002251.542253.922251.542252.82
2017-02-2312:302251.132255.482250.872251.48
2017-02-2312:00
2017-02-2311:302251.242251.242249.782249.78
2017-02-2311:002248.492250.752247.842250.05
2017-02-2310:302248.772250.332248.292248.49
2017-02-2310:002244.012248.882244.012248.85
2017-02-2309:302242.382245.042241.482243.93
2017-02-2309:002243.892243.892238.582242.37
2017-02-2215:002248.142248.532248.142248.53
2017-02-2214:302248.732250.892247.092248.75
2017-02-2214:002244.852250.032244.852248.35
2017-02-2213:302245.482246.032243.422245.36
2017-02-2213:002244.012245.602243.012245.60
2017-02-2212:302242.472243.612241.612243.61
2017-02-2212:00
2017-02-2211:302243.032244.392243.032244.39
2017-02-2211:002244.722245.302241.472243.83
2017-02-2210:302245.532247.142244.492244.72
2017-02-2210:002243.332247.542242.892245.57
2017-02-2209:302240.152243.142239.462243.14
2017-02-2209:002246.792249.532239.442240.16
2017-02-2115:002242.082242.592242.082242.59
2017-02-2114:302244.382245.702241.262242.32
2017-02-2114:002245.162245.692244.122244.59
2017-02-2113:302244.592246.482244.042245.30
2017-02-2113:002241.742244.842241.532244.47
2017-02-2112:302240.892243.662240.232242.08
2017-02-2112:00
2017-02-2111:302240.132240.622240.132240.62
2017-02-2111:002240.822242.342239.922239.92
2017-02-2110:302240.972241.932240.312241.07
2017-02-2110:002239.492241.582239.332241.06
2017-02-2109:302239.052240.662238.902239.49
2017-02-2109:002242.102243.622237.722239.34
2017-02-2015:002239.632242.752239.632242.75
2017-02-2014:302233.892240.932233.892239.85
2017-02-2014:002233.222234.692230.522233.55
2017-02-2013:302232.682233.612231.122233.22
2017-02-2013:002233.812234.232231.952232.86
2017-02-2012:302233.072233.692231.502233.29
2017-02-2012:00
2017-02-2011:302232.772232.962232.772232.96
2017-02-2011:002230.212233.332229.972233.24
2017-02-2010:302227.972231.352226.542230.21
2017-02-2010:002229.642229.802227.562228.16
2017-02-2009:302231.572231.902228.312229.68
2017-02-2009:002231.832233.002229.502231.68
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

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