東証REIT指数 日足 時系列データ (2007年)

東証REIT指数
 
 
始値 
高値 
安値 
終値 
2007-12-281872.771878.341860.361868.57
2007-12-271908.941910.531866.371877.30
2007-12-261882.811895.481870.771895.48
2007-12-251854.811886.371854.811877.40
2007-12-211864.761871.841846.231853.62
2007-12-201843.481868.781843.481861.42
2007-12-191843.581863.221843.241844.80
2007-12-181799.101832.431780.121832.43
2007-12-171852.811857.571804.301818.75
2007-12-141942.831963.201867.861867.86
2007-12-131947.281953.021933.871934.86
2007-12-121936.431948.021926.951943.90
2007-12-111976.001977.311948.431960.88
2007-12-101993.331995.221952.231967.86
2007-12-071981.852004.481981.852000.43
2007-12-061926.141976.321926.141972.53
2007-12-051892.371925.331886.921923.36
2007-12-041880.031906.791880.031891.71
2007-12-031870.191888.561870.191883.52
2007-11-301863.471873.401846.801867.60
2007-11-291864.771876.671856.511864.12
2007-11-281846.661865.441841.601841.60
2007-11-271831.281854.161811.961837.16
2007-11-261800.621856.561798.791854.40
2007-11-221771.361791.561767.411785.72
2007-11-211821.181822.471786.551786.55
2007-11-201816.361831.691783.771824.87
2007-11-191824.111867.151820.991842.53
2007-11-161837.981857.981823.601830.19
2007-11-151845.531880.221843.441861.82
2007-11-141825.511856.821825.201848.28
2007-11-131802.871841.461799.551799.92
2007-11-121793.391799.861766.211799.86
2007-11-091808.321858.021807.131807.13
2007-11-081847.031847.551809.721818.68
2007-11-071882.521891.061862.491870.90
2007-11-061872.401907.941851.221871.63
2007-11-051907.991914.621877.691877.69
2007-11-021954.211954.481902.591904.53
2007-11-011970.481987.521964.781981.79
2007-10-311943.961980.601935.101973.22
2007-10-301950.391957.461935.461944.38
2007-10-291918.211952.691916.651947.41
2007-10-261876.591903.911872.881900.52
2007-10-251866.011876.421847.021875.94
2007-10-241869.801886.021860.421871.18
2007-10-231815.831872.191815.831862.75
2007-10-221853.691854.881815.821815.82
2007-10-191888.741909.631865.271876.03
2007-10-181870.851912.981867.881902.60
2007-10-171940.091942.461873.581882.23
2007-10-161972.921976.701932.131932.51
2007-10-151980.771999.141980.581982.96
2007-10-122011.152017.261981.121981.74
2007-10-112001.012029.221993.592022.08
2007-10-102025.122025.421993.072006.10
2007-10-092011.832040.931997.672015.13
2007-10-051966.962003.041965.201994.50
2007-10-042062.352062.751946.171946.17
2007-10-032048.572061.822043.392057.96
2007-10-022060.712070.692037.382046.99
2007-10-012059.082059.082006.042034.00
2007-09-282043.112104.632033.422061.45
2007-09-271950.532062.131950.532037.19
2007-09-261884.521957.591869.531944.68
2007-09-251864.731874.471832.501874.47
2007-09-211881.091881.091839.911866.16
2007-09-201903.301915.831868.381881.72
2007-09-191797.931889.571797.931889.57
2007-09-181840.501840.501774.181774.18
2007-09-141893.121893.121862.761862.76
2007-09-131903.831915.481881.601887.55
2007-09-121814.871892.901813.751885.74
2007-09-111790.261807.311746.201792.32
2007-09-101829.771841.551799.231799.23
2007-09-071870.641879.311842.861854.01
2007-09-061921.121921.801861.221864.21
2007-09-052000.902004.451925.781947.18
2007-09-042001.962006.081979.631979.94
2007-09-032012.872020.831977.541990.78
2007-08-311984.482005.701984.392005.70
2007-08-301973.642002.241973.641994.63
2007-08-291997.441997.441945.591958.09
2007-08-282052.632068.172015.772025.38
2007-08-272022.062073.062021.112073.06
2007-08-242046.212053.132004.942007.28
2007-08-231988.282068.031988.282068.03
2007-08-221932.501983.961932.431961.17
2007-08-211836.111950.521836.111918.50
2007-08-201826.921934.321813.711831.32
2007-08-171919.601937.221750.201801.46
2007-08-161993.961997.651916.891934.75
2007-08-152055.752068.342016.282018.54
2007-08-142086.202096.062058.512070.68
2007-08-132113.422114.232062.252062.25
2007-08-102183.692187.552101.062115.51
2007-08-092164.022210.022164.022210.02
2007-08-082110.122144.542109.402138.47
2007-08-072110.032130.302108.722115.96
2007-08-062123.422125.682087.622089.62
2007-08-032076.142122.342076.002105.89
2007-08-022095.382100.982051.332054.14
2007-08-012109.072118.942087.442091.28
2007-07-312067.502143.552066.762099.38
2007-07-301975.102051.001955.942051.00
2007-07-272035.202036.261984.541992.11
2007-07-262096.032097.252058.552063.88
2007-07-252071.132126.932057.462111.30
2007-07-242085.082101.922042.772097.37
2007-07-232171.712171.782099.112113.72
2007-07-202150.192187.452142.642187.45
2007-07-192181.202191.682147.982151.99
2007-07-182216.722232.942200.532200.57
2007-07-172266.902266.902225.302240.43
2007-07-132277.482277.482244.912275.56
2007-07-122255.482278.452236.472247.44
2007-07-112295.952295.952248.672263.53
2007-07-102306.972319.362294.482307.82
2007-07-092315.322315.322293.482309.50
2007-07-062323.322328.162304.862315.72
2007-07-052326.502329.292308.432308.43
2007-07-042339.162351.452328.412330.81
2007-07-032323.862352.232317.822352.23
2007-07-022303.362344.822281.182344.82
2007-06-292293.352307.052279.312298.53
2007-06-282252.862287.032221.462274.88
2007-06-272287.672288.652222.012235.96
2007-06-262293.802304.852270.782304.85
2007-06-252326.692326.692278.402309.56
2007-06-222369.482370.322273.902349.49
2007-06-212402.462432.072377.992389.01
2007-06-202407.482435.232398.392431.72
2007-06-192387.992411.142375.762408.97
2007-06-182370.672412.752368.792412.75
2007-06-152374.392386.522327.432344.75
2007-06-142355.302376.802333.662347.98
2007-06-132394.892394.892323.842354.02
2007-06-122389.692420.542375.672413.84
2007-06-112404.532414.142362.402362.40
2007-06-082416.432416.432362.972410.94
2007-06-072515.772515.772433.782452.82
2007-06-062563.052565.862517.482536.43
2007-06-052569.972576.722554.322576.52
2007-06-042609.812611.892560.422573.79
2007-06-012604.232614.912582.712582.90
2007-05-312583.492612.982580.242612.98
2007-05-302589.572613.162576.312576.31
2007-05-292583.422609.122577.532588.04
2007-05-282556.892596.092554.042592.16
2007-05-252603.912604.172566.822566.82
2007-05-242629.002636.232605.982605.98
2007-05-232584.652607.822576.182606.23
2007-05-222592.732601.812583.032591.17
2007-05-212603.552603.732585.602599.68
2007-05-182597.922602.822569.452602.82
2007-05-172591.012618.712590.712593.84
2007-05-162603.542611.642586.072602.40
2007-05-152582.602597.632573.822597.63
2007-05-142589.462590.082556.982578.02
2007-05-112571.642587.692561.112587.30
2007-05-102567.522584.832557.402578.22
2007-05-092587.332593.742568.292593.74
2007-05-082608.132610.252576.972602.69
2007-05-072598.632626.592589.372601.43
2007-05-022530.702571.692529.442571.69
2007-05-012504.152536.552497.062520.22
2007-04-272495.302545.712495.302513.50
2007-04-262461.802513.462461.802494.97
2007-04-252428.102484.442428.102460.28
2007-04-242426.852443.672418.082438.68
2007-04-232426.972437.022412.632427.13
2007-04-202427.692435.122393.562409.75
2007-04-192433.442453.212424.552434.85
2007-04-182424.422455.922422.052433.04
2007-04-172407.622428.392405.612423.12
2007-04-162368.792425.862363.882425.86
2007-04-132391.822403.662344.722355.78
2007-04-122416.002417.182395.112397.87
2007-04-112436.462437.422407.542424.10
2007-04-102454.372458.352430.252441.44
2007-04-092419.412468.312412.262468.31
2007-04-062411.222437.352403.702430.18
2007-04-052441.332441.472400.262421.70
2007-04-042452.612460.022434.402453.97
2007-04-032488.052488.222439.362449.27
2007-04-022465.082492.912449.952492.91
2007-03-302428.172480.552426.772480.55
2007-03-292406.232426.282398.232416.42
2007-03-282382.282416.142377.392416.14
2007-03-272360.642381.462341.572381.46
2007-03-262371.352374.112340.512371.45
2007-03-232351.402391.032345.052377.25
2007-03-222371.762382.142355.382355.47
2007-03-202340.712349.012323.582349.01
2007-03-192276.252327.732268.062319.33
2007-03-162270.312288.462259.862265.21
2007-03-152288.592309.172262.022265.59
2007-03-142327.022328.012252.182275.62
2007-03-132340.942363.592316.832363.59
2007-03-122294.762338.012294.762338.01
2007-03-092248.172293.082245.612267.98
2007-03-082207.912234.072183.332227.20
2007-03-072281.382303.612175.732216.47
2007-03-062163.392254.292161.172254.29
2007-03-052238.372238.372170.782186.44
2007-03-022271.312299.012202.962271.62
2007-03-012347.132351.132214.872290.31
2007-02-282408.462408.462226.042337.69
2007-02-272485.832488.132436.362448.52
2007-02-262441.002496.112438.372483.37
2007-02-232382.892449.532382.422449.53
2007-02-222369.042406.932351.592383.62
2007-02-212342.122383.222321.792350.34
2007-02-202311.522350.582308.252331.92
2007-02-192315.122324.512304.012319.19
2007-02-162347.302347.592311.982331.62
2007-02-152347.002362.122280.572353.90
2007-02-142322.622391.342313.562379.95
2007-02-132299.502347.392290.142310.63
2007-02-092309.622316.152284.602313.93
2007-02-082258.172325.612255.362313.22
2007-02-072238.362258.352224.522252.86
2007-02-062261.452265.872225.012241.20
2007-02-052252.192256.282221.562253.92
2007-02-022260.542289.472250.302256.11
2007-02-012213.642273.372206.322264.81
2007-01-312177.712212.512158.172212.51
2007-01-302178.522183.792155.692176.72
2007-01-292133.562186.422130.602177.65
2007-01-262123.342134.542093.762126.57
2007-01-252157.482158.912129.652141.95
2007-01-242178.652198.672153.662155.86
2007-01-232150.842196.552150.552174.56
2007-01-222123.762176.432120.152146.44
2007-01-192090.672133.192090.402113.70
2007-01-182088.002096.912062.542077.50
2007-01-172034.292097.252030.802097.25
2007-01-162002.832029.681995.142029.68
2007-01-152002.162011.381989.202005.86
2007-01-122005.572018.962000.132002.43
2007-01-112018.692018.861991.282005.59
2007-01-102035.132035.132007.822010.54
2007-01-092036.432039.592022.822035.73
2007-01-052018.502047.802011.552028.72
2007-01-041988.762033.951988.562032.33

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