東証REIT指数 日足 時系列データ (2008年)

東証REIT指数
 
 
始値 
高値 
安値 
終値 
2008-12-30896.88901.68892.30900.36
2008-12-29900.67908.67888.46889.34
2008-12-26892.20906.32892.20899.14
2008-12-25889.12896.02881.36888.75
2008-12-24924.44928.18892.57899.06
2008-12-22937.91944.90922.18925.23
2008-12-19912.34942.10912.34932.27
2008-12-18914.81931.40904.70904.70
2008-12-17911.79937.82890.75909.84
2008-12-16911.21924.68900.79901.18
2008-12-15888.69919.31883.02919.31
2008-12-12899.95902.26878.83897.14
2008-12-11903.13943.42893.06905.70
2008-12-10817.20909.85817.20905.18
2008-12-09766.34822.63765.89813.84
2008-12-08745.89758.23734.65758.23
2008-12-05774.84775.67748.83748.83
2008-12-04793.98798.34774.11781.98
2008-12-03801.78815.59780.26791.36
2008-12-02796.51801.40773.12793.92
2008-12-01850.73851.24806.68806.68
2008-11-28814.62857.82814.46857.60
2008-11-27787.21816.28785.29808.30
2008-11-26770.39795.45767.59792.05
2008-11-25751.98785.81751.98771.48
2008-11-21724.55773.47717.54748.89
2008-11-20732.56732.56683.38726.97
2008-11-19771.70773.84737.29742.65
2008-11-18787.32787.32766.86767.60
2008-11-17782.79794.70758.55794.70
2008-11-14801.66809.70784.44789.59
2008-11-13810.66811.13783.96792.59
2008-11-12822.69823.70814.55820.40
2008-11-11825.72832.58815.35822.93
2008-11-10850.76858.49823.60828.85
2008-11-07832.56847.41804.27841.80
2008-11-06882.20882.20839.14844.80
2008-11-05928.75950.23888.10892.54
2008-11-04855.18923.45854.59918.31
2008-10-31831.22881.51822.93863.21
2008-10-30782.28842.40782.09832.88
2008-10-29714.59789.08714.59776.50
2008-10-28731.86742.57685.27704.46
2008-10-27797.68806.82733.56740.30
2008-10-24859.30860.26798.60802.33
2008-10-23813.95861.31788.52856.40
2008-10-22897.26897.48807.95825.41
2008-10-21839.69912.27839.69904.61
2008-10-20787.51829.84787.51828.24
2008-10-17757.99786.81757.66781.51
2008-10-16801.07801.07741.84749.05
2008-10-15796.45815.39788.64812.77
2008-10-14738.33810.44737.78798.49
2008-10-10821.79821.79711.30734.10
2008-10-09855.04879.79815.51834.14
2008-10-08947.10947.27861.82861.95
2008-10-07930.90963.45884.36958.67
2008-10-061000.671000.90914.64944.11
2008-10-031087.221087.22998.181010.55
2008-10-021151.561151.781098.591101.16
2008-10-011146.661167.991146.551154.27
2008-09-301158.431158.431116.031131.67
2008-09-291186.731200.221169.881176.05
2008-09-261202.241214.561186.381189.50
2008-09-251183.391206.731182.061195.70
2008-09-241218.631218.671174.951188.09
2008-09-221232.671242.011191.081237.59
2008-09-191164.601232.821164.311223.56
2008-09-181193.191193.251153.491169.42
2008-09-171191.151235.821191.001210.21
2008-09-161247.831247.831148.131177.84
2008-09-121237.491266.251237.491266.25
2008-09-111205.481233.001202.661226.62
2008-09-101190.571202.171165.811200.24
2008-09-091194.131214.851191.351205.83
2008-09-081129.291196.401129.291196.40
2008-09-051145.811145.861110.421114.04
2008-09-041200.391200.791161.911162.48
2008-09-031223.931232.961198.281201.77
2008-09-021256.601256.601211.961217.11
2008-09-011243.521272.461234.441263.21
2008-08-291195.151260.021194.631260.02
2008-08-281199.261199.281177.941184.86
2008-08-271221.081224.381196.551197.62
2008-08-261231.341240.051225.031230.27
2008-08-251243.271259.161243.071248.21
2008-08-221233.181251.791215.301225.32
2008-08-211269.731272.851237.811245.98
2008-08-201278.731284.811269.541269.54
2008-08-191293.221295.111271.081273.76
2008-08-181293.491298.611285.841285.84
2008-08-151291.651292.701282.201286.97
2008-08-141332.461333.531289.401289.40
2008-08-131341.761346.791332.701337.94
2008-08-121328.641336.261322.961336.21
2008-08-111319.141327.401317.281324.72
2008-08-081307.731324.701301.991316.67
2008-08-071314.921314.921303.171312.71
2008-08-061304.751315.531299.871315.53
2008-08-051314.251315.591289.911296.78
2008-08-041334.931334.971316.671320.53
2008-08-011341.121341.121324.781333.77
2008-07-311344.121344.121332.851343.63
2008-07-301314.471337.091313.571334.55
2008-07-291320.181330.161311.841327.39
2008-07-281340.771349.441331.081333.67
2008-07-251338.061349.711332.661349.71
2008-07-241353.011355.421342.461349.98
2008-07-231323.161337.501323.161336.00
2008-07-221336.871344.921308.891319.73
2008-07-181327.181331.951313.521319.58
2008-07-171339.901344.241321.871326.59
2008-07-161330.131342.521321.151340.73
2008-07-151366.651366.651341.191342.33
2008-07-141371.501379.221368.271373.91
2008-07-111373.211378.811367.421378.81
2008-07-101372.201381.601364.141369.53
2008-07-091391.901395.011366.841388.26
2008-07-081405.951405.951379.371385.82
2008-07-071392.001408.821384.231408.82
2008-07-041380.811400.701368.781396.24
2008-07-031354.191392.861347.441380.43
2008-07-021399.871402.331354.821359.18
2008-07-011403.811408.311388.031406.89
2008-06-301356.951395.101348.821395.10
2008-06-271371.801380.881351.281357.88
2008-06-261400.641405.611389.241389.24
2008-06-251394.611399.061386.681391.52
2008-06-241390.261410.261388.501410.26
2008-06-231383.251394.291369.071388.52
2008-06-201419.141419.141384.431396.94
2008-06-191433.111433.111411.551415.92
2008-06-181429.311440.441429.151439.63
2008-06-171427.721433.491425.211429.27
2008-06-161412.461428.491410.641424.31
2008-06-131412.891415.061391.821399.92
2008-06-121394.451411.371383.241406.36
2008-06-111439.021439.021408.111412.61
2008-06-101459.921464.321431.711432.60
2008-06-091456.661466.941454.791459.31
2008-06-061491.001493.211466.691471.38
2008-06-051502.411505.211474.001481.35
2008-06-041518.731520.751503.781504.50
2008-06-031524.261524.261509.221512.69
2008-06-021540.341548.691535.061542.16
2008-05-301522.401547.101517.531538.62
2008-05-291504.031523.671503.861521.28
2008-05-281499.011502.021489.371497.69
2008-05-271480.731501.521480.511494.49
2008-05-261502.141502.191479.721480.70
2008-05-231483.761505.621480.511500.27
2008-05-221470.101490.811455.311476.89
2008-05-211510.781514.841480.161490.97
2008-05-201541.601549.501519.741522.24
2008-05-191561.091563.211531.191531.38
2008-05-161557.581566.221551.911561.70
2008-05-151562.841564.881543.831553.27
2008-05-141553.341556.181538.231556.18
2008-05-131543.471552.201539.451547.59
2008-05-121539.571539.691521.911535.05
2008-05-091579.831580.231531.191550.03
2008-05-081561.081587.871557.171585.12
2008-05-071566.961576.941565.551575.50
2008-05-021532.571552.121526.611546.50
2008-05-011502.821523.661497.651515.03
2008-04-301508.711509.531488.041492.00
2008-04-281493.151515.801492.931499.34
2008-04-251499.891507.421480.631487.47
2008-04-241532.381534.201480.921490.14
2008-04-231537.921543.411527.781538.15
2008-04-221546.481550.881535.921544.68
2008-04-211553.491567.101541.951549.68
2008-04-181538.131548.331524.931534.06
2008-04-171518.091541.221518.001539.79
2008-04-161498.491518.621492.771497.84
2008-04-151479.301503.201470.141498.67
2008-04-141494.361494.361463.561463.56
2008-04-111489.291509.081479.231508.81
2008-04-101488.471489.371459.151476.83
2008-04-091560.361564.201485.071502.85
2008-04-081578.091583.311546.001561.98
2008-04-071546.821579.541546.771573.52
2008-04-041557.981558.471533.581540.78
2008-04-031556.831563.371541.361559.61
2008-04-021500.211553.451500.121543.46
2008-04-011456.201478.201447.731478.20
2008-03-311429.231460.851425.961460.85
2008-03-281426.901441.781403.661435.66
2008-03-271454.561461.171414.521434.87
2008-03-261464.281474.221457.761468.51
2008-03-251456.611476.211455.151468.35
2008-03-241431.371444.931421.011441.47
2008-03-211393.351444.831387.581434.08
2008-03-191348.441393.301346.221381.61
2008-03-181301.091341.661272.431341.66
2008-03-171335.891335.891254.161285.34
2008-03-141389.571390.881346.141355.18
2008-03-131422.451427.791394.611395.40
2008-03-121443.861466.221424.051424.05
2008-03-111400.661425.201399.201423.31
2008-03-101386.031419.241384.821409.69
2008-03-071424.001424.001392.911398.58
2008-03-061454.081470.811439.421443.03
2008-03-051470.751471.141434.181439.14
2008-03-041525.671530.711485.201492.23
2008-03-031546.291546.291514.051520.81
2008-02-291589.901589.901560.151564.74
2008-02-281603.901604.031582.761587.92
2008-02-271600.651607.021594.331602.72
2008-02-261605.581606.841585.411593.35
2008-02-251601.641606.451596.311606.33
2008-02-221600.681600.731584.541595.42
2008-02-211614.691625.401604.501611.70
2008-02-201625.681630.871591.561599.72
2008-02-191599.861624.741599.861615.64
2008-02-181583.421591.871577.331588.23
2008-02-151548.841581.841534.851572.95
2008-02-141546.661562.681538.811555.40
2008-02-131550.251553.091525.951528.75
2008-02-121571.241580.491536.781536.95
2008-02-081588.431592.561566.821567.97
2008-02-071568.851588.481552.921578.20
2008-02-061605.331605.331563.971564.39
2008-02-051625.031627.691604.671626.08
2008-02-041600.311624.691600.311624.69
2008-02-011601.991615.911583.871583.87
2008-01-311554.101588.431546.771579.80
2008-01-301570.901580.231560.141566.08
2008-01-291558.201590.261558.201559.03
2008-01-281617.831617.831529.791537.36
2008-01-251596.941631.961594.811622.90
2008-01-241549.741594.361549.741575.37
2008-01-231500.731552.271500.721530.24
2008-01-221571.751571.781468.821478.27
2008-01-211613.671616.251584.771594.77
2008-01-181570.331659.311556.711624.08
2008-01-171543.231584.461539.081574.51
2008-01-161589.631589.631504.891546.16
2008-01-151665.511667.081612.541613.06
2008-01-111721.131722.461642.091670.52
2008-01-101765.091769.801732.341733.85
2008-01-091775.351779.071760.051774.56
2008-01-081798.841817.371794.381796.30
2008-01-071806.221823.931780.781813.97
2008-01-041858.051858.051805.331815.65

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