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 
2017-05-2615:002197.442198.092197.442198.09
2017-05-2614:302195.242198.142194.392197.44
2017-05-2614:002195.212196.702193.262195.08
2017-05-2613:302198.112198.522195.122195.12
2017-05-2613:002196.712198.502196.402198.11
2017-05-2612:302198.402199.032195.262196.71
2017-05-2612:00
2017-05-2611:302200.982200.982199.872199.87
2017-05-2611:002198.602200.792197.352200.79
2017-05-2610:302197.792200.732197.752199.65
2017-05-2610:002196.182198.352195.922197.73
2017-05-2609:302193.272196.432191.412195.59
2017-05-2609:002185.592196.632185.592193.18
2017-05-2515:002187.902187.902186.332186.33
2017-05-2514:302186.842188.842186.242187.92
2017-05-2514:002185.322187.182184.952186.97
2017-05-2513:302184.132185.862184.002185.23
2017-05-2513:002184.172184.352183.032184.33
2017-05-2512:302186.392186.992183.882184.15
2017-05-2512:00
2017-05-2511:302186.992187.292186.992187.29
2017-05-2511:002186.012187.652184.872187.10
2017-05-2510:302181.102186.022181.102186.02
2017-05-2510:002182.192183.622180.852181.26
2017-05-2509:302182.712184.342181.812182.19
2017-05-2509:002185.362186.312182.492182.62
2017-05-2415:002179.842179.842179.682179.68
2017-05-2414:302181.362182.062178.832180.72
2017-05-2414:002181.622181.702179.762181.35
2017-05-2413:302181.352182.022180.712181.46
2017-05-2413:002177.092181.802177.092181.72
2017-05-2412:302176.382177.782175.902177.09
2017-05-2412:00
2017-05-2411:302174.892174.892174.612174.61
2017-05-2411:002173.722175.822173.492175.07
2017-05-2410:302175.412175.512173.612173.72
2017-05-2410:002175.662176.172175.172175.46
2017-05-2409:302173.562176.022173.562175.66
2017-05-2409:002176.992177.322172.512173.56
2017-05-2315:002174.462175.792174.462175.79
2017-05-2314:302176.042176.522173.952174.99
2017-05-2314:002173.442176.242172.772176.24
2017-05-2313:302175.622176.252173.482173.66
2017-05-2313:002172.642176.262170.762175.19
2017-05-2312:302178.172178.172171.682172.62
2017-05-2312:00
2017-05-2311:302176.522176.522176.422176.42
2017-05-2311:002178.492178.492175.872176.16
2017-05-2310:302176.712178.352175.702178.35
2017-05-2310:002176.052177.512175.622176.57
2017-05-2309:302176.682177.232174.632175.91
2017-05-2309:002175.502177.142170.952176.54
2017-05-2215:002173.572174.372173.572174.37
2017-05-2214:302172.252174.352171.532173.40
2017-05-2214:002172.922173.662171.662172.33
2017-05-2213:302174.782176.202172.652172.76
2017-05-2213:002174.752176.102174.412174.87
2017-05-2212:302176.992177.082172.312174.60
2017-05-2212:00
2017-05-2211:302174.742174.742174.302174.30
2017-05-2211:002175.272176.172174.032175.28
2017-05-2210:302176.262176.442174.272175.30
2017-05-2210:002177.362178.752176.252176.49
2017-05-2209:302180.172181.532176.792177.42
2017-05-2209:002180.922181.632175.402179.83
2017-05-1915:002180.982182.002180.982182.00
2017-05-1914:302175.912177.992175.912177.99
2017-05-1914:002176.532177.382174.842176.09
2017-05-1913:302179.552180.472176.042176.37
2017-05-1913:002172.012179.612171.612179.51
2017-05-1912:302176.732176.732171.292172.01
2017-05-1912:00
2017-05-1911:302174.002174.002173.402173.40
2017-05-1911:002174.222174.792171.482173.97
2017-05-1910:302177.162177.662172.982174.13
2017-05-1910:002181.662182.602176.742177.00
2017-05-1909:302181.432182.602179.872181.66
2017-05-1909:002187.062187.212180.122181.43
2017-05-1815:002188.282190.192188.282190.19
2017-05-1814:302180.572188.142179.472187.47
2017-05-1814:002179.212180.962179.112180.17
2017-05-1813:302180.362180.842179.092179.10
2017-05-1813:002179.982180.582179.722180.41
2017-05-1812:302176.712180.292175.032180.14
2017-05-1812:00
2017-05-1811:302177.292177.952177.292177.95
2017-05-1811:002174.232177.322173.622177.10
2017-05-1810:302174.832175.492171.592174.22
2017-05-1810:002170.682175.452168.992174.80
2017-05-1809:302170.002172.412170.002170.80
2017-05-1809:002171.512171.702166.912170.00
2017-05-1715:002177.562177.562176.682176.68
2017-05-1714:302177.412178.172174.472177.73
2017-05-1714:002171.322177.102170.982177.10
2017-05-1713:302174.072174.342170.932171.19
2017-05-1713:002176.792176.792173.942174.32
2017-05-1712:302172.992176.972172.562176.72
2017-05-1712:00
2017-05-1711:302172.672172.672172.452172.45
2017-05-1711:002173.592173.982171.042172.49
2017-05-1710:302176.642176.652173.292173.59
2017-05-1710:002177.112177.752176.112176.80
2017-05-1709:302179.042180.552176.932176.97
2017-05-1709:002179.712180.842175.872179.18
2017-05-1615:002178.332178.492178.332178.49
2017-05-1614:302178.542179.542177.112177.81
2017-05-1614:002179.612179.652177.572177.96
2017-05-1613:302176.792180.162176.102179.74
2017-05-1613:002175.542178.612175.122176.90
2017-05-1612:302180.662181.482174.842175.26
2017-05-1612:00
2017-05-1611:302181.882182.762181.882182.76
2017-05-1611:002181.022184.542181.022181.79
2017-05-1610:302185.322186.072181.022181.02
2017-05-1610:002185.422188.002183.192185.35
2017-05-1609:302185.452187.382184.432185.22
2017-05-1609:002192.312192.422184.182185.45
2017-05-1515:002189.492189.492187.642187.64
2017-05-1514:302194.912195.042190.232191.93
2017-05-1514:002198.952198.952194.312194.93
2017-05-1513:302201.832201.832198.752198.95
2017-05-1513:002207.032207.522201.952201.95
2017-05-1512:302209.332211.802206.972206.97
2017-05-1512:00
2017-05-1511:302211.092211.092210.442210.44
2017-05-1511:002212.722212.782210.212211.28
2017-05-1510:302215.552215.682212.552212.75
2017-05-1510:002214.242217.072213.292215.53
2017-05-1509:302211.122213.912210.572213.81
2017-05-1509:002204.142216.812204.142210.84
2017-05-1215:002198.152198.432198.152198.43
2017-05-1214:302196.152199.052195.672199.05
2017-05-1214:002197.112197.112195.132196.55
2017-05-1213:302196.192197.462195.632196.86
2017-05-1213:002195.832196.482194.952196.18
2017-05-1212:302203.802203.802195.302196.06
2017-05-1212:00
2017-05-1211:302204.452204.452204.052204.05
2017-05-1211:002206.172209.552203.762204.15
2017-05-1210:302202.942206.372202.942206.13
2017-05-1210:002203.522204.352201.852202.62
2017-05-1209:302205.782205.852203.522203.52
2017-05-1209:002211.272211.602204.912205.83
2017-05-1115:002208.302208.302206.162206.16
2017-05-1114:302216.332216.332209.552209.55
2017-05-1114:002216.862219.282215.812216.23
2017-05-1113:302215.822218.132215.242216.66
2017-05-1113:002215.332216.242213.842215.90
2017-05-1112:302214.422216.502213.422215.06
2017-05-1112:00
2017-05-1111:302215.802215.802215.162215.16
2017-05-1111:002210.792215.732210.562215.64
2017-05-1110:302210.502211.552209.972210.68
2017-05-1110:002215.112216.042210.552210.56
2017-05-1109:302215.822215.822211.302215.12
2017-05-1109:002215.072218.302211.522215.67
2017-05-1015:002220.252220.252217.492217.49
2017-05-1014:302221.792222.542217.512221.06
2017-05-1014:002217.782225.742216.882221.69
2017-05-1013:302221.442221.442216.472217.68
2017-05-1013:002218.852221.572218.452221.57
2017-05-1012:302216.202219.412216.202218.51
2017-05-1012:00
2017-05-1011:302213.882213.882213.272213.27
2017-05-1011:002217.322217.502212.122213.24
2017-05-1010:302215.692217.542215.672217.42
2017-05-1010:002213.462217.272213.462215.76
2017-05-1009:302212.392214.522211.192213.50
2017-05-1009:002214.962214.962206.022212.39
2017-05-0915:002220.952220.952218.802218.80
2017-05-0914:302223.402224.812221.602221.68
2017-05-0914:002221.462225.422221.462223.38
2017-05-0913:302223.162223.582220.552221.49
2017-05-0913:002220.692223.942220.692222.90
2017-05-0912:302222.092223.322219.972220.68
2017-05-0912:00
2017-05-0911:302225.922225.922225.702225.70
2017-05-0911:002221.612226.932221.612226.07
2017-05-0910:302219.282222.022219.102221.57
2017-05-0910:002214.992220.012214.902219.28
2017-05-0909:302210.352215.132210.352215.13
2017-05-0909:002205.242210.842205.242210.35
2017-05-0815:002206.832206.832206.252206.25
2017-05-0814:302209.442209.442205.622206.45
2017-05-0814:002208.092209.642207.662209.62
2017-05-0813:302207.442209.552207.192208.17
2017-05-0813:002206.172207.802204.962207.21
2017-05-0812:302203.712206.232202.692206.23
2017-05-0812:00
2017-05-0811:302205.002205.002204.642204.64
2017-05-0811:002204.012205.722203.432205.28
2017-05-0810:302202.512204.622200.592203.96
2017-05-0810:002200.702204.042200.442202.98
2017-05-0809:302200.302201.182198.892200.90
2017-05-0809:002203.112203.422196.512200.59
2017-05-0215:002191.792191.792191.042191.04
2017-05-0214:302188.042191.712187.352191.71
2017-05-0214:002188.532189.442187.072187.90
2017-05-0213:302187.832188.972186.712188.84
2017-05-0213:002185.972188.072185.102187.83
2017-05-0212:302183.282186.052183.262186.05
2017-05-0212:00
2017-05-0211:302183.102183.302183.102183.30
2017-05-0211:002181.132184.442181.042182.98
2017-05-0210:302180.182181.262178.502181.13
2017-05-0210:002178.672180.392177.212180.25
2017-05-0209:302177.672180.392176.862178.67
2017-05-0209:002174.782179.172174.182177.37
2017-05-0115:002171.242171.242170.422170.42
2017-05-0114:302173.752174.062171.682173.13
2017-05-0114:002173.362175.142172.702173.71
2017-05-0113:302171.362173.912171.152173.56
2017-05-0113:002173.882174.022171.622171.72
2017-05-0112:302173.742174.402171.962173.88
2017-05-0112:00
2017-05-0111:302173.582173.582172.312172.31
2017-05-0111:002175.372175.642173.842174.06
2017-05-0110:302176.762178.652174.902175.46
2017-05-0110:002176.732178.922176.562176.86
2017-05-0109:302176.322177.652176.032176.73
2017-05-0109:002182.372182.452173.882176.21
2017-04-2815:002174.722174.722172.792172.79
2017-04-2814:302174.992176.692173.972174.45
2017-04-2814:002176.232177.062175.112175.11
2017-04-2813:302177.182178.032176.372176.37
2017-04-2813:002177.822179.722177.192177.19
2017-04-2812:302179.402179.402175.592177.92
2017-04-2812:00
2017-04-2811:302179.162179.162179.152179.15
2017-04-2811:002181.822181.822178.852179.31
2017-04-2810:302181.802182.472180.712181.89
2017-04-2810:002183.392183.552181.232182.05
2017-04-2809:302182.012183.442180.102183.26
2017-04-2809:002181.752183.012177.652181.93
2017-04-2715:002184.902185.142184.902185.14
2017-04-2714:302181.992185.562180.422185.56
2017-04-2714:002182.412183.212179.152181.95
2017-04-2713:302179.392182.342178.212182.34
2017-04-2713:002177.432179.562176.132179.56
2017-04-2712:302176.462179.082173.412177.50
2017-04-2712:00
2017-04-2711:302177.132177.132176.682176.68
2017-04-2711:002178.202178.692175.782177.09
2017-04-2710:302179.422183.012177.512178.27
2017-04-2710:002177.312180.242176.222179.58
2017-04-2709:302181.802181.802177.492177.54
2017-04-2709:002182.172186.512178.742181.80
2017-04-2615:002181.552183.272181.552183.27
2017-04-2614:302177.422182.012177.012182.01
2017-04-2614:002180.552180.592177.082177.24
2017-04-2613:302183.832183.892180.362180.65
2017-04-2613:002180.952183.212180.362183.21
2017-04-2612:302177.122180.952172.232180.95
2017-04-2612:00
2017-04-2611:302180.932180.932180.582180.58
2017-04-2611:002181.782183.982180.612181.24
2017-04-2610:302175.992186.062175.992182.32
2017-04-2610:002178.082178.292173.942175.96
2017-04-2609:302182.622182.622177.472177.93
2017-04-2609:002180.952182.972176.142182.62
2017-04-2515:002182.372182.922182.372182.92
2017-04-2514:302181.342183.612179.082181.83
2017-04-2514:002180.182181.322175.902181.32
2017-04-2513:302173.372181.042172.432180.30
2017-04-2513:002176.122176.122172.192173.28
2017-04-2512:302178.702178.702172.962176.03
2017-04-2512:00
2017-04-2511:302178.522178.522178.212178.21
2017-04-2511:002177.952179.082177.382178.31
2017-04-2510:302178.702179.502177.342177.77
2017-04-2510:002180.222180.332177.492178.74
2017-04-2509:302179.752182.702178.492180.78
2017-04-2509:002181.252181.552176.242179.47
2017-04-2415:002183.182183.182182.262182.26
2017-04-2414:302188.302188.592182.872183.19
2017-04-2414:002186.332189.042184.152188.30
2017-04-2413:302190.812190.952186.452186.54
2017-04-2413:002190.382192.442189.912191.03
2017-04-2412:302192.072194.892187.002190.42
2017-04-2412:00
2017-04-2411:302195.432196.232195.432196.23
2017-04-2411:002194.722197.082194.112195.97
2017-04-2410:302192.282198.312191.672194.88
2017-04-2410:002200.532200.692191.852192.33
2017-04-2409:302200.082201.822199.672200.44
2017-04-2409:002193.462201.222192.162200.02
2017-04-2115:002189.782189.782186.792186.79
2017-04-2114:302195.352196.002192.642193.29
2017-04-2114:002194.432196.992193.392195.89
2017-04-2113:302191.642194.512191.642194.16
2017-04-2113:002189.772191.682188.722191.49
2017-04-2112:302190.642191.332187.902189.77
2017-04-2112:00
2017-04-2111:302191.272191.892191.272191.89
2017-04-2111:002190.862191.532189.902191.25
2017-04-2110:302196.152196.532190.522191.13
2017-04-2110:002195.972197.772195.562196.22
2017-04-2109:302201.002201.322195.922196.13
2017-04-2109:002199.642202.392197.212201.39
2017-04-2015:002200.162200.162199.752199.75
2017-04-2014:302200.352200.832199.062199.90
2017-04-2014:002201.152202.902199.942200.32
2017-04-2013:302201.742202.172200.992201.15
2017-04-2013:002199.042202.012199.042202.01
2017-04-2012:302204.172205.252198.982199.07
2017-04-2012:00
2017-04-2011:302205.872206.132205.872206.13
2017-04-2011:002203.052207.862202.752206.27
2017-04-2010:302204.632204.802201.822203.05
2017-04-2010:002201.462205.062200.102204.71
2017-04-2009:302202.342203.642199.892201.46
2017-04-2009:002204.872206.092201.862202.33
2017-04-1915:002201.132201.132199.692199.69
2017-04-1914:302202.802204.552201.422202.11
2017-04-1914:002197.812202.842197.712202.80
2017-04-1913:302198.502198.892197.452197.76
2017-04-1913:002199.812200.862198.032198.84
2017-04-1912:302205.882206.002199.062199.69
2017-04-1912:00
2017-04-1911:302206.912208.322206.912208.32
2017-04-1911:002202.432206.522202.322205.80
2017-04-1910:302204.082205.822202.272202.27
2017-04-1910:002202.242206.152201.522204.02
2017-04-1909:302200.672202.352198.972202.04
2017-04-1909:002202.402205.252199.622200.85

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