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 
2017-11-2115:002123.872124.692123.872124.69
2017-11-2114:302129.712129.712122.362123.81
2017-11-2114:002131.832132.032129.062129.52
2017-11-2113:302134.202134.852131.102131.27
2017-11-2113:002134.812135.792133.852134.15
2017-11-2112:302132.772137.472132.202134.66
2017-11-2112:00
2017-11-2111:302133.752133.752133.132133.13
2017-11-2111:002132.282135.352132.102133.64
2017-11-2110:302125.562132.082125.562131.62
2017-11-2110:002124.452125.712123.052125.35
2017-11-2109:302120.312127.862119.692124.45
2017-11-2109:002110.872119.812107.152119.81
2017-11-2015:002104.302104.302103.832103.83
2017-11-2014:302105.742108.452105.272106.36
2017-11-2014:002105.372107.012105.102105.63
2017-11-2013:302103.092105.182102.082105.12
2017-11-2013:002103.892104.442101.692102.71
2017-11-2012:302108.612110.502103.982104.04
2017-11-2012:00
2017-11-2011:302109.072109.342109.072109.34
2017-11-2011:002101.902109.152101.802109.15
2017-11-2010:302102.112104.002100.182101.78
2017-11-2010:002096.832102.402096.502102.11
2017-11-2009:302091.102096.862091.102096.83
2017-11-2009:002087.242090.912081.912090.91
2017-11-1715:002083.152083.152082.602082.60
2017-11-1714:302081.752082.002078.662081.24
2017-11-1714:002080.542084.272080.362081.32
2017-11-1713:302081.052081.302078.362080.48
2017-11-1713:002078.282081.342076.982081.34
2017-11-1712:302072.252078.462072.252078.19
2017-11-1712:00
2017-11-1711:302070.152071.122070.152071.12
2017-11-1711:002077.602077.602065.252066.31
2017-11-1710:302069.922077.992069.152077.80
2017-11-1710:002056.712070.032056.712069.99
2017-11-1709:302053.322056.882052.182056.83
2017-11-1709:002052.622056.062051.692053.33
2017-11-1615:002052.162052.562052.162052.56
2017-11-1614:302048.802051.592048.802051.25
2017-11-1614:002050.032052.662048.862048.91
2017-11-1613:302046.602050.322046.602050.06
2017-11-1613:002043.632046.162042.412045.95
2017-11-1612:302041.522045.372041.082043.90
2017-11-1612:00
2017-11-1611:302041.252041.252040.812040.81
2017-11-1611:002038.172041.232038.092040.99
2017-11-1610:302039.292040.992038.262038.26
2017-11-1610:002039.632040.842038.342039.14
2017-11-1609:302035.852040.042035.852039.63
2017-11-1609:002035.982037.792034.572035.91
2017-11-1515:002036.912037.332036.912037.33
2017-11-1514:302033.672037.032033.672037.03
2017-11-1514:002031.982033.902030.932033.66
2017-11-1513:302034.232034.282031.852032.09
2017-11-1513:002029.642034.202029.512034.20
2017-11-1512:302034.252034.252028.992029.80
2017-11-1512:00
2017-11-1511:302035.172035.172033.442033.44
2017-11-1511:002034.142035.682032.692035.52
2017-11-1510:302033.102034.212031.542034.14
2017-11-1510:002037.252037.802032.912033.05
2017-11-1509:302034.892038.162034.462037.78
2017-11-1509:002044.482044.482033.972034.89
2017-11-1415:002045.812046.102045.812046.10
2017-11-1414:302040.612045.152039.812045.15
2017-11-1414:002037.922042.752037.922040.54
2017-11-1413:302037.032043.002036.402037.93
2017-11-1413:002040.162040.532036.072037.14
2017-11-1412:302036.662041.292036.512040.16
2017-11-1412:00
2017-11-1411:302035.072035.092035.072035.09
2017-11-1411:002031.562034.642031.562034.64
2017-11-1410:302031.062032.262029.662031.75
2017-11-1410:002032.202032.412030.682031.15
2017-11-1409:302033.732034.792029.462032.30
2017-11-1409:002035.862036.272033.812033.94
2017-11-1315:002031.512031.542031.512031.54
2017-11-1314:302032.292033.022030.282031.21
2017-11-1314:002035.572035.762031.822032.17
2017-11-1313:302033.382037.042033.382035.72
2017-11-1313:002033.492036.142033.302033.30
2017-11-1312:302036.412036.512031.672033.53
2017-11-1312:00
2017-11-1311:302036.732037.372036.732037.37
2017-11-1311:002037.912040.822036.742036.81
2017-11-1310:302036.612040.062036.182037.27
2017-11-1310:002034.812039.892034.212036.40
2017-11-1309:302037.922037.922033.672033.95
2017-11-1309:002037.772038.062033.562038.06
2017-11-1015:002032.662032.662031.732031.73
2017-11-1014:302036.632039.082031.812032.00
2017-11-1014:002036.352038.082035.412036.73
2017-11-1013:302036.192037.032035.572036.26
2017-11-1013:002039.012039.012035.712036.23
2017-11-1012:302038.322039.052035.782039.05
2017-11-1012:00
2017-11-1011:302038.572038.602038.572038.60
2017-11-1011:002044.492044.492038.412038.51
2017-11-1010:302040.562044.382039.132044.38
2017-11-1010:002041.372041.622040.212040.78
2017-11-1009:302041.522041.832040.072041.36
2017-11-1009:002037.602041.732037.602041.28
2017-11-0915:002042.662042.662041.452041.45
2017-11-0914:302042.532045.172039.922043.51
2017-11-0914:002044.662045.432042.972042.97
2017-11-0913:302046.552046.552044.522044.84
2017-11-0913:002046.782047.492045.372046.52
2017-11-0912:302046.762047.252045.712046.74
2017-11-0912:00
2017-11-0911:302047.812047.812047.662047.66
2017-11-0911:002044.832048.892044.502047.84
2017-11-0910:302040.572044.562040.572044.56
2017-11-0910:002042.602042.662040.022040.37
2017-11-0909:302043.062044.122042.242042.69
2017-11-0909:002044.772045.722041.462042.95
2017-11-0815:002047.582047.662047.582047.66
2017-11-0814:302048.012048.562045.222047.11
2017-11-0814:002047.432048.132047.002047.65
2017-11-0813:302045.612047.652045.132047.11
2017-11-0813:002044.302046.192043.942045.51
2017-11-0812:302047.132047.402043.852044.30
2017-11-0812:00
2017-11-0811:302047.552047.552047.502047.50
2017-11-0811:002049.842050.102046.332047.46
2017-11-0810:302050.252052.762049.412049.75
2017-11-0810:002049.422050.062048.062049.89
2017-11-0809:302049.562049.752047.592049.35
2017-11-0809:002051.562051.562046.672049.54
2017-11-0715:002047.402048.762047.402048.76
2017-11-0714:302047.452048.642047.082047.08
2017-11-0714:002047.872049.482047.052047.83
2017-11-0713:302044.592047.712044.292047.71
2017-11-0713:002044.152045.072043.262044.70
2017-11-0712:302043.032044.282041.842044.16
2017-11-0712:00
2017-11-0711:302044.292044.372044.292044.37
2017-11-0711:002042.662044.792041.952044.79
2017-11-0710:302042.922043.162041.442042.82
2017-11-0710:002043.902044.302042.742042.88
2017-11-0709:302044.022044.022042.092043.90
2017-11-0709:002047.882047.882041.602044.02
2017-11-0615:002047.862047.862046.592046.59
2017-11-0614:302044.792049.262044.602048.29
2017-11-0614:002043.862044.812041.772044.81
2017-11-0613:302043.972044.932040.542043.65
2017-11-0613:002045.322045.472043.592043.71
2017-11-0612:302050.142050.252043.672045.31
2017-11-0612:00
2017-11-0611:302050.212050.712050.212050.71
2017-11-0611:002049.572051.632049.302050.01
2017-11-0610:302051.452051.452049.192049.57
2017-11-0610:002051.852052.292050.832051.36
2017-11-0609:302052.412052.412050.522051.78
2017-11-0609:002055.322058.302052.752052.75
2017-11-0215:002057.692058.032057.692058.03
2017-11-0214:302057.882058.352055.722056.85
2017-11-0214:002055.662058.162054.262057.81
2017-11-0213:302054.112056.262054.092055.66
2017-11-0213:002053.022054.432052.612054.34
2017-11-0212:302053.192054.912052.872052.96
2017-11-0212:00
2017-11-0211:302054.452054.452054.312054.31
2017-11-0211:002054.742056.412054.292054.29
2017-11-0210:302052.282055.722052.052054.74
2017-11-0210:002050.732052.712050.402052.36
2017-11-0209:302048.452050.952047.062050.95
2017-11-0209:002050.302052.802047.262048.02
2017-11-0115:002047.932047.932046.182046.18
2017-11-0114:302053.822053.822048.982048.98
2017-11-0114:002053.572054.522052.772053.84
2017-11-0113:302051.932053.862051.712053.41
2017-11-0113:002049.862052.282049.802051.98
2017-11-0112:302052.402052.402049.922049.92
2017-11-0112:00
2017-11-0111:302053.262053.692053.262053.69
2017-11-0111:002054.502054.502053.182053.48
2017-11-0110:302056.712056.712054.032054.55
2017-11-0110:002055.212057.662055.082056.85
2017-11-0109:302049.932055.282049.932055.05
2017-11-0109:002050.312050.312048.072049.97
2017-10-3115:002053.212053.212052.432052.43
2017-10-3114:302057.022057.022054.292054.72
2017-10-3114:002056.202057.122055.462056.98
2017-10-3113:302056.092058.062055.552056.29
2017-10-3113:002055.512057.732055.292056.04
2017-10-3112:302056.612058.072055.142055.42
2017-10-3112:00
2017-10-3111:302056.342056.342054.642054.64
2017-10-3111:002059.812060.132055.302056.57
2017-10-3110:302059.682060.682058.442059.81
2017-10-3110:002057.292060.352057.292059.70
2017-10-3109:302058.932060.272057.292057.29
2017-10-3109:002063.712063.852058.452058.76
2017-10-3015:002056.682056.682055.582055.58
2017-10-3014:302059.142060.212058.182058.18
2017-10-3014:002059.392059.832058.382059.22
2017-10-3013:302059.852060.512059.222059.51
2017-10-3013:002059.382060.292058.742059.89
2017-10-3012:302055.622059.892055.622059.51
2017-10-3012:00
2017-10-3011:302054.892054.892053.482053.48
2017-10-3011:002060.552061.062056.342056.34
2017-10-3010:302058.862060.992058.722060.49
2017-10-3010:002061.972062.412058.952058.95
2017-10-3009:302061.992062.522060.432062.29
2017-10-3009:002065.402065.402062.012062.10
2017-10-2715:002063.672064.212063.672064.21
2017-10-2714:302064.562064.872062.462062.75
2017-10-2714:002060.202066.002060.072064.53
2017-10-2713:302061.022061.642059.702060.26
2017-10-2713:002061.512062.802060.992061.12
2017-10-2712:302063.412063.562062.022062.21
2017-10-2712:00
2017-10-2711:302064.412064.412063.102063.10
2017-10-2711:002062.222065.162061.692064.72
2017-10-2710:302062.182062.712061.122062.32
2017-10-2710:002061.142064.132060.552062.18
2017-10-2709:302062.282062.402060.762061.01
2017-10-2709:002066.342066.962061.742062.24
2017-10-2615:002069.182069.182069.132069.13
2017-10-2614:302068.082070.932066.852068.87
2017-10-2614:002067.812069.592066.052068.48
2017-10-2613:302065.422068.082065.372067.81
2017-10-2613:002065.652066.652065.202065.42
2017-10-2612:302066.372067.142064.602065.49
2017-10-2612:00
2017-10-2611:302066.622066.722066.622066.72
2017-10-2611:002066.632067.612066.132066.62
2017-10-2610:302067.892068.842066.702066.70
2017-10-2610:002069.212069.402066.502067.99
2017-10-2609:302063.812070.682063.352069.30
2017-10-2609:002065.562065.562060.202063.93
2017-10-2515:002063.212063.432063.212063.43
2017-10-2514:302063.712063.712061.062062.25
2017-10-2514:002064.572064.972063.652063.69
2017-10-2513:302064.602066.652064.442064.57
2017-10-2513:002066.492066.742064.422064.81
2017-10-2512:302065.002067.382061.582065.98
2017-10-2512:00
2017-10-2511:302064.572064.572064.502064.50
2017-10-2511:002065.302066.522064.422064.75
2017-10-2510:302065.462065.542064.522065.40
2017-10-2510:002068.962068.962065.262065.54
2017-10-2509:302067.082070.432066.542069.01
2017-10-2509:002066.132068.562063.482066.91
2017-10-2415:002078.252078.472078.252078.47
2017-10-2414:302080.542080.542076.672077.73
2017-10-2414:002070.392082.122070.392080.35
2017-10-2413:302068.502070.672068.312070.55
2017-10-2413:002064.972068.462064.782068.29
2017-10-2412:302064.402065.152062.622065.05
2017-10-2412:00
2017-10-2411:302064.032064.032063.992063.99
2017-10-2411:002065.042065.042062.722064.18
2017-10-2410:302063.592065.042063.102065.04
2017-10-2410:002063.432063.872062.452063.59
2017-10-2409:302063.972064.232062.592063.43
2017-10-2409:002065.492066.602063.892063.97
2017-10-2315:002070.952071.622070.952071.62
2017-10-2314:302066.642072.502066.642069.99
2017-10-2314:002065.012066.962063.662066.63
2017-10-2313:302065.342065.342064.022065.01
2017-10-2313:002065.552065.912064.742065.43
2017-10-2312:302067.242067.312065.192065.55
2017-10-2312:00
2017-10-2311:302067.142067.362067.142067.36
2017-10-2311:002068.482068.482066.632067.05
2017-10-2310:302067.602068.932067.512068.62
2017-10-2310:002068.092068.722067.022067.51
2017-10-2309:302069.152069.742067.462068.09
2017-10-2309:002077.142077.142068.772069.19
2017-10-2015:002075.892075.892074.632074.63
2017-10-2014:302079.922079.962076.472078.49
2017-10-2014:002080.122080.532078.392079.64
2017-10-2013:302077.372080.082076.342079.74
2017-10-2013:002075.612077.812075.032077.59
2017-10-2012:302071.592078.682071.222075.77
2017-10-2012:00
2017-10-2011:302070.502070.542070.502070.54
2017-10-2011:002065.722070.852065.412070.31
2017-10-2010:302069.912069.912065.262065.48
2017-10-2010:002069.822072.052069.662069.66
2017-10-2009:302072.632073.052069.412069.75
2017-10-2009:002077.012077.162069.592072.69
2017-10-1915:002078.892080.082078.892080.08
2017-10-1914:302074.812078.802073.742078.33
2017-10-1914:002078.302079.272074.492074.50
2017-10-1913:302082.042082.142079.622080.41
2017-10-1913:002081.252085.412081.042081.98
2017-10-1912:302081.222081.992079.612081.01
2017-10-1912:00
2017-10-1911:302081.452082.872081.452082.87
2017-10-1911:002078.202080.972078.202080.61
2017-10-1910:302076.082078.602076.062078.60
2017-10-1910:002075.382076.032074.062076.03
2017-10-1909:302067.232075.972067.032075.39
2017-10-1909:002067.632068.432063.502067.23
2017-10-1815:002066.752067.142066.752067.14
2017-10-1814:302061.242066.002060.692065.89
2017-10-1814:002056.142061.932055.432061.24
2017-10-1813:302052.452056.142051.382055.98
2017-10-1813:002054.072054.152052.402052.40
2017-10-1812:302056.732056.732052.592054.12
2017-10-1812:00
2017-10-1811:302054.982054.982054.472054.47
2017-10-1811:002057.522057.672055.242055.24
2017-10-1810:302057.142057.722056.792057.52
2017-10-1810:002057.932058.622056.902057.28
2017-10-1809:302058.302058.722056.772057.87
2017-10-1809:002059.202059.202055.642058.32
2017-10-1715:002062.492064.022062.492064.02
2017-10-1714:302056.622060.902056.622060.90
2017-10-1714:002057.522057.982055.902056.48
2017-10-1713:302056.802058.232056.352057.62
2017-10-1713:002056.152057.752055.692056.45
2017-10-1712:302058.312058.402055.002056.05
2017-10-1712:00
2017-10-1711:302058.162058.852058.162058.85
2017-10-1711:002059.182059.342058.042058.88
2017-10-1710:302056.792059.622056.792059.15
2017-10-1710:002059.312060.112055.222056.79
2017-10-1709:302055.542060.202055.082059.82
2017-10-1709:002056.462057.742051.162055.56

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。 

Twitter