東証REIT指数 日足 時系列データ (2009年)

東証REIT指数
 
 
始値 
高値 
安値 
終値 
2009-12-30893.21895.45888.53893.19
2009-12-29884.38893.02880.27893.02
2009-12-28871.50881.51870.08881.51
2009-12-25869.25875.76868.15874.97
2009-12-24863.75868.10860.88868.10
2009-12-22858.60864.43858.26861.10
2009-12-21863.73865.23858.11858.11
2009-12-18867.64872.20863.94863.94
2009-12-17872.07873.85869.04873.85
2009-12-16874.14879.09864.27866.54
2009-12-15864.78876.15864.78870.58
2009-12-14860.12864.70859.55860.90
2009-12-11855.65862.17854.83862.17
2009-12-10856.58859.23852.28855.66
2009-12-09862.80862.80847.98860.21
2009-12-08892.68893.25865.48865.48
2009-12-07892.85902.27892.85900.73
2009-12-04875.29893.67872.38887.26
2009-12-03870.62877.93868.11872.83
2009-12-02869.04873.08863.37869.07
2009-12-01832.87872.57831.71872.57
2009-11-30816.07836.04815.84835.88
2009-11-27829.99830.14808.02814.88
2009-11-26842.67844.33836.72836.72
2009-11-25851.79851.79842.93844.17
2009-11-24857.30859.43848.89852.73
2009-11-20836.73862.65835.25857.54
2009-11-19868.99872.79829.70831.15
2009-11-18890.42892.31862.32872.94
2009-11-17895.44896.12886.54886.54
2009-11-16904.16905.13894.47894.47
2009-11-13905.49907.58898.98898.98
2009-11-12920.20924.46904.69904.99
2009-11-11922.47923.05911.20918.92
2009-11-10925.28926.61917.92919.01
2009-11-09920.01925.63918.71924.29
2009-11-06936.86937.17918.37918.37
2009-11-05955.17955.17928.55928.55
2009-11-04951.02957.82948.78957.22
2009-11-02928.37952.01926.23952.01
2009-10-30902.00934.31901.95933.68
2009-10-29905.33905.44889.55892.06
2009-10-28923.45923.57911.85915.76
2009-10-27922.69927.98913.50925.68
2009-10-26933.78936.52926.63926.63
2009-10-23927.99933.60927.99932.49
2009-10-22941.03942.34927.09927.09
2009-10-21957.08957.33947.43947.43
2009-10-20951.80960.43951.44959.63
2009-10-19944.92951.65943.05947.40
2009-10-16958.44958.47946.12946.12
2009-10-15957.64963.28953.95958.89
2009-10-14968.23969.28956.65956.65
2009-10-13972.81973.27968.91973.27
2009-10-09963.42968.81963.42968.81
2009-10-08967.69969.37958.82962.51
2009-10-07965.84974.60962.79967.40
2009-10-06949.49967.65948.23964.04
2009-10-05953.68954.94939.58939.58
2009-10-02973.71973.74959.10961.76
2009-10-01985.75985.81974.72974.72
2009-09-30973.60990.12971.26987.34
2009-09-29976.21977.04970.52971.79
2009-09-28978.66980.89972.53972.90
2009-09-25983.66986.30979.36979.36
2009-09-24991.04993.49989.00990.62
2009-09-18999.89999.90980.29990.52
2009-09-171003.831010.54997.91999.41
2009-09-161013.271013.941002.961002.96
2009-09-151013.931017.961009.681017.96
2009-09-141005.181015.591004.131013.99
2009-09-11998.061005.38997.371004.62
2009-09-10991.371003.78991.03998.46
2009-09-09980.52991.55979.55990.48
2009-09-08986.14986.19975.63978.24
2009-09-07996.00996.53985.83987.66
2009-09-04997.32997.32992.48995.69
2009-09-03997.74997.88991.23996.37
2009-09-02999.791000.10994.79999.72
2009-09-011007.631010.441005.661006.42
2009-08-311009.071009.341002.461006.99
2009-08-281000.021006.67996.291004.84
2009-08-27996.75996.75985.90994.58
2009-08-26995.12996.48993.72995.38
2009-08-251003.761003.76998.721001.83
2009-08-241000.381004.20999.071003.28
2009-08-21996.78998.54991.39998.27
2009-08-20989.46995.51986.67994.34
2009-08-19987.89991.73985.29985.29
2009-08-18986.29986.47980.36980.36
2009-08-171021.411021.57991.16993.32
2009-08-141008.921025.601007.661025.60
2009-08-131009.681013.141002.761002.76
2009-08-121001.131011.641000.291011.64
2009-08-111000.971005.40999.171002.10
2009-08-101004.791005.871001.301002.77
2009-08-071005.761006.65992.151001.14
2009-08-06996.11999.69989.74999.69
2009-08-051012.291012.31987.57994.34
2009-08-041018.091024.441010.461017.15
2009-08-031000.461013.35996.361013.35
2009-07-31983.44990.69977.83990.69
2009-07-30980.46980.46971.03974.72
2009-07-29983.00986.80977.30980.55
2009-07-28978.49982.96975.51982.96
2009-07-27991.24991.36982.67985.02
2009-07-24997.75998.77987.19987.19
2009-07-231000.761002.68990.08993.10
2009-07-22998.80999.78991.64993.20
2009-07-21998.50999.53986.74994.92
2009-07-17972.98991.74972.85990.00
2009-07-16968.73973.89968.18970.45
2009-07-15964.91969.59954.74962.84
2009-07-14952.34960.85952.04960.85
2009-07-13957.91965.58943.11943.75
2009-07-10948.83967.92948.83963.82
2009-07-09959.27960.65944.02946.48
2009-07-08948.79969.57938.75967.26
2009-07-071000.331000.33957.32961.09
2009-07-06998.201002.18988.37998.77
2009-07-03997.561005.64990.401001.36
2009-07-021007.341021.261003.931005.01
2009-07-01967.481001.80965.19997.17
2009-06-30985.38991.05972.46973.14
2009-06-29979.32992.09968.61976.07
2009-06-26935.15971.84933.89970.34
2009-06-25920.21930.52919.86930.52
2009-06-24928.78929.62920.39922.45
2009-06-23925.58930.75914.03923.75
2009-06-22913.70934.04913.59933.75
2009-06-19908.65918.65908.48912.17
2009-06-18904.69906.43901.28906.43
2009-06-17888.86905.02888.28903.43
2009-06-16887.61889.77883.26884.57
2009-06-15899.38902.14890.40897.91
2009-06-12897.15898.77890.89896.51
2009-06-11903.27903.42889.90893.64
2009-06-10906.42913.58905.02909.17
2009-06-09911.99911.99903.32907.08
2009-06-08905.27912.64905.25912.64
2009-06-05902.34909.34902.34906.85
2009-06-04894.88905.80894.88903.08
2009-06-03891.06898.40890.91897.32
2009-06-02893.22895.59887.05892.41
2009-06-01883.67886.69874.26886.69
2009-05-29876.62890.45869.74890.45
2009-05-28871.41877.53869.33876.67
2009-05-27870.41882.26867.76878.87
2009-05-26854.68864.40847.27861.95
2009-05-25844.54857.21843.67853.06
2009-05-22841.79843.25839.58842.12
2009-05-21855.81855.81843.95844.23
2009-05-20844.79855.89843.53855.89
2009-05-19845.41847.34836.35843.19
2009-05-18848.67848.85835.50836.93
2009-05-15840.11852.77839.86852.77
2009-05-14853.50853.51835.60835.60
2009-05-13871.95872.86853.94858.14
2009-05-12880.01880.32866.05868.64
2009-05-11871.45883.43867.27883.16
2009-05-08870.31870.31857.40866.14
2009-05-07859.97878.96859.45876.54
2009-05-01842.65849.36831.17849.36
2009-04-30816.34840.56815.56838.83
2009-04-28829.07829.07809.90809.90
2009-04-27837.74837.74828.85830.79
2009-04-24848.56848.56835.35836.36
2009-04-23843.70856.27843.52855.39
2009-04-22837.92839.06829.12838.20
2009-04-21838.09838.09830.11836.62
2009-04-20849.75849.84842.42845.27
2009-04-17843.24847.23836.54847.23
2009-04-16851.87854.95837.31840.34
2009-04-15866.41867.67848.65853.36
2009-04-14867.50870.20860.38870.20
2009-04-13867.16868.30860.57865.77
2009-04-10883.64888.12864.45866.32
2009-04-09882.55885.52870.18884.66
2009-04-08867.04887.08853.37886.90
2009-04-07849.70875.18849.02871.79
2009-04-06842.80847.91836.04838.85
2009-04-03848.99855.80832.16836.69
2009-04-02841.49850.19841.01850.19
2009-04-01851.20857.54836.43837.30
2009-03-31861.12861.59841.90845.37
2009-03-30898.88900.48869.15871.65
2009-03-27845.67908.37845.67904.31
2009-03-26823.29833.92820.96833.92
2009-03-25827.30828.37812.19822.59
2009-03-24815.10829.24814.93825.79
2009-03-23808.39816.25795.41806.17
2009-03-19827.70828.68813.14815.10
2009-03-18814.35830.31813.17827.71
2009-03-17782.67806.35782.65806.35
2009-03-16779.08787.10774.54782.05
2009-03-13773.84783.19773.65774.24
2009-03-12751.44766.35751.44763.46
2009-03-11755.83762.73740.82747.06
2009-03-10737.60755.31737.43748.47
2009-03-09750.30755.05727.73733.69
2009-03-06765.76765.86752.05752.56
2009-03-05767.74780.42767.70772.53
2009-03-04749.79763.04742.17760.84
2009-03-03763.29765.35756.21759.75
2009-03-02762.30773.50761.67770.48
2009-02-27759.03770.39757.72770.18
2009-02-26730.31766.33730.31751.20
2009-02-25753.66753.66720.13720.96
2009-02-24731.46753.71731.46750.26
2009-02-23751.65751.77730.36732.28
2009-02-20752.42765.17748.03758.62
2009-02-19800.94801.63751.53751.53
2009-02-18839.12840.04800.21804.94
2009-02-17845.06850.77841.13850.13
2009-02-16849.60852.25841.88846.40
2009-02-13853.86858.35845.16854.85
2009-02-12858.01861.54849.20850.49
2009-02-10860.96869.40852.84856.08
2009-02-09878.05880.60856.73856.73
2009-02-06879.30880.09868.09872.22
2009-02-05863.93876.87863.93876.87
2009-02-04867.16874.66855.25855.25
2009-02-03868.57883.62861.50864.25
2009-02-02884.86884.86862.25862.25
2009-01-30894.07911.76885.71892.61
2009-01-29900.36904.19896.72902.20
2009-01-28897.07903.98892.05893.88
2009-01-27875.20898.31875.20895.24
2009-01-26885.74891.84871.64871.98
2009-01-23879.13894.37879.13892.40
2009-01-22831.44878.40829.48873.41
2009-01-21802.13823.51801.05823.51
2009-01-20825.28827.40807.21811.34
2009-01-19831.29832.86823.05825.46
2009-01-16816.40829.19815.81825.45
2009-01-15815.43828.69805.84822.23
2009-01-14840.33845.12822.92822.92
2009-01-13881.75881.75839.32842.19
2009-01-09896.70909.57890.24891.73
2009-01-08923.85935.05897.64897.64
2009-01-07926.43933.61917.25931.95
2009-01-06915.39917.89891.77914.92
2009-01-05911.96925.08911.35912.92

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