東証REIT指数 日足 時系列データ (2010年)

東証REIT指数
 
 
始値 
高値 
安値 
終値 
2010-12-301122.941131.691118.601130.70
2010-12-291116.481121.201112.851118.29
2010-12-281132.151149.261108.811108.81
2010-12-271128.101134.621125.841129.59
2010-12-241109.611125.421108.581125.42
2010-12-221098.761110.441098.761110.34
2010-12-211072.781093.321072.521092.74
2010-12-201077.641081.401062.471070.18
2010-12-171096.781100.941075.181075.18
2010-12-161118.421121.271083.611094.42
2010-12-151109.421114.611096.101114.61
2010-12-141094.041103.641094.041100.73
2010-12-131074.431094.741074.431093.38
2010-12-101073.421075.771068.341068.34
2010-12-091067.061080.681067.061071.84
2010-12-081050.611064.721050.121064.43
2010-12-071055.881055.881044.241046.74
2010-12-061057.231060.791042.891060.79
2010-12-031055.001057.621053.261055.71
2010-12-021060.201064.251047.111054.88
2010-12-011031.931056.331031.321049.47
2010-11-301036.001038.591028.051029.00
2010-11-291032.451046.021027.361031.85
2010-11-261026.501026.501017.961024.85
2010-11-251022.151031.981022.151028.35
2010-11-241007.101025.021005.691021.05
2010-11-221007.621015.551001.581012.81
2010-11-191019.591020.191008.891008.89
2010-11-181013.551024.541013.311020.78
2010-11-171007.911011.491006.041011.49
2010-11-161003.531010.79999.231010.79
2010-11-15994.241000.47993.94999.92
2010-11-12981.95997.79981.73994.03
2010-11-11993.23993.60983.17986.60
2010-11-10997.52997.59986.07993.88
2010-11-09993.34997.98992.33995.66
2010-11-08996.07997.51990.32997.06
2010-11-05988.03994.31986.06994.31
2010-11-04989.45994.16976.91983.91
2010-11-02988.24988.91973.68978.54
2010-11-01970.85992.18970.85989.57
2010-10-29953.20964.09953.11964.09
2010-10-28973.08976.58947.02947.85
2010-10-27959.31973.04958.87972.39
2010-10-26946.46960.27945.95957.49
2010-10-25950.35951.79944.02944.42
2010-10-22953.68956.43946.56948.63
2010-10-21948.62955.18948.62953.04
2010-10-20944.19949.44938.21949.44
2010-10-19944.43951.66944.32945.46
2010-10-18953.93954.49944.54946.16
2010-10-15963.19963.34953.89953.89
2010-10-14958.92966.48956.09966.48
2010-10-13952.06957.34950.65956.24
2010-10-12960.08964.63946.41947.60
2010-10-08966.90967.42952.53954.96
2010-10-07974.70980.73966.85969.35
2010-10-06977.28997.78961.54977.17
2010-10-05942.39966.02930.31966.02
2010-10-04947.64952.31944.75945.23
2010-10-01937.46948.02936.89946.67
2010-09-30934.73935.73927.71935.37
2010-09-29922.91934.48922.79934.48
2010-09-28916.51921.51915.76920.84
2010-09-27924.38924.38919.64922.47
2010-09-24914.09927.05914.09922.97
2010-09-22919.52923.72919.07921.39
2010-09-21918.44920.60916.60918.63
2010-09-17906.52915.79903.55910.87
2010-09-16912.15912.55904.10904.10
2010-09-15908.22913.12908.22910.15
2010-09-14908.73909.69903.42906.64
2010-09-13906.02910.58905.66905.66
2010-09-10900.75907.75900.75904.86
2010-09-09908.28911.46903.29904.77
2010-09-08913.35913.56905.43907.14
2010-09-07914.72916.95910.29916.28
2010-09-06916.61920.43911.23916.37
2010-09-03927.79928.99916.82916.82
2010-09-02921.97931.56921.39931.56
2010-09-01908.54920.85907.68920.85
2010-08-31902.27906.27900.94906.27
2010-08-30902.85908.08901.88904.71
2010-08-27889.29899.90889.29899.49
2010-08-26902.71903.48895.16898.82
2010-08-25897.72904.97897.33902.77
2010-08-24898.47902.25896.36900.38
2010-08-23897.71900.52896.62898.87
2010-08-20903.39903.92899.27900.76
2010-08-19900.18907.20899.19907.20
2010-08-18901.42902.12898.18900.60
2010-08-17895.04899.01892.28898.92
2010-08-16891.84896.22889.25895.92
2010-08-13893.33898.22893.33895.06
2010-08-12890.38896.07883.74894.99
2010-08-11905.03906.90897.94897.94
2010-08-10914.65914.65905.59905.59
2010-08-09915.42915.60908.48913.85
2010-08-06909.66918.64904.21918.64
2010-08-05916.93917.35906.29914.66
2010-08-04917.52918.76907.70908.08
2010-08-03941.20941.20917.58919.78
2010-08-02926.52940.05925.52940.05
2010-07-30928.02928.02910.01919.31
2010-07-29926.39930.23921.94929.30
2010-07-28930.32932.24927.36930.84
2010-07-27921.94932.69921.94932.13
2010-07-26913.99925.98908.80922.51
2010-07-23906.50920.41904.95911.45
2010-07-22904.05904.21900.16903.42
2010-07-21899.05910.00898.87907.83
2010-07-20892.20898.94891.59896.96
2010-07-16890.80896.46884.41894.14
2010-07-15890.90895.13888.71891.62
2010-07-14892.43894.62889.40894.62
2010-07-13889.33892.10883.49888.60
2010-07-12888.11893.30887.14887.61
2010-07-09888.13893.97880.72891.17
2010-07-08898.54898.93886.78888.51
2010-07-07889.46891.93884.80891.88
2010-07-06889.89889.89882.57888.90
2010-07-05888.15898.26884.49896.76
2010-07-02885.25889.93881.78889.15
2010-07-01873.27886.95870.74883.09
2010-06-30871.05876.30864.38875.31
2010-06-29885.81888.54878.76882.68
2010-06-28896.01896.20885.87889.17
2010-06-25902.44905.04901.52903.39
2010-06-24900.30911.95899.88910.33
2010-06-23893.20900.22893.20899.63
2010-06-22893.34902.30891.51902.30
2010-06-21899.41901.89894.06896.31
2010-06-18911.41911.41897.35897.35
2010-06-17913.31914.62905.91912.18
2010-06-16908.30916.27906.02915.32
2010-06-15906.29908.40901.49901.49
2010-06-14908.69911.80905.30909.44
2010-06-11894.33907.64893.55907.23
2010-06-10877.83889.05877.17886.45
2010-06-09888.42889.47873.64875.18
2010-06-08887.90894.28883.80890.08
2010-06-07906.54906.54889.59893.84
2010-06-04924.17925.70914.88917.35
2010-06-03927.90928.65923.39924.93
2010-06-02922.60926.87919.34925.02
2010-06-01921.10930.29919.84925.50
2010-05-31910.61920.08910.02915.05
2010-05-28911.35922.14911.35913.83
2010-05-27892.54903.19886.68902.90
2010-05-26890.33903.34888.44901.07
2010-05-25907.95908.73889.09889.56
2010-05-24923.50925.43910.21911.16
2010-05-21920.72923.02915.31922.18
2010-05-20939.40945.32932.27932.27
2010-05-19934.96943.32928.57940.71
2010-05-18964.06965.66937.33937.33
2010-05-17972.36977.09967.06969.52
2010-05-14960.37978.03958.19978.03
2010-05-13954.21964.86954.21964.86
2010-05-12958.76962.90947.27947.27
2010-05-11986.99987.66958.16960.68
2010-05-10970.40983.96970.40978.24
2010-05-07965.25978.20950.49974.97
2010-05-06988.34997.30975.98981.67
2010-04-30992.471003.91991.43999.13
2010-04-28984.64990.32980.41980.41
2010-04-27993.22993.22987.17991.90
2010-04-26982.12999.84982.12998.94
2010-04-23988.96989.03980.05982.24
2010-04-22976.76989.72976.42988.56
2010-04-21975.06976.38971.01976.38
2010-04-20967.40973.50967.28973.50
2010-04-19967.29967.29959.90962.20
2010-04-16984.19984.19973.48973.48
2010-04-15975.21982.77974.94982.59
2010-04-14966.20971.05964.95971.05
2010-04-13965.56966.04962.03962.03
2010-04-12954.19963.70954.11963.65
2010-04-09956.40956.99951.10952.11
2010-04-08950.19956.70949.06956.70
2010-04-07953.85955.92947.51951.79
2010-04-06956.43957.28950.51956.82
2010-04-05956.06961.81951.92955.24
2010-04-02945.12952.03942.38951.80
2010-04-01941.55944.49937.50944.49
2010-03-31943.41951.07942.58948.90
2010-03-30936.79947.32936.79946.82
2010-03-29923.96937.17922.89935.51
2010-03-26923.60930.05921.07930.05
2010-03-25915.33920.51915.33919.65
2010-03-24920.95924.00914.62914.62
2010-03-23930.07930.88923.15924.89
2010-03-19930.45932.89927.20929.80
2010-03-18933.96934.50930.22931.34
2010-03-17929.56939.57929.54931.38
2010-03-16920.94930.77919.94927.16
2010-03-15914.48922.47913.99919.84
2010-03-12908.49912.37904.93912.37
2010-03-11900.87908.47898.19908.47
2010-03-10897.70903.17896.50903.17
2010-03-09904.42904.42897.30897.97
2010-03-08912.70913.16901.63906.55
2010-03-05913.49916.06907.24913.06
2010-03-04928.11928.11912.06912.06
2010-03-03921.70926.92918.96926.92
2010-03-02923.24923.26918.18922.04
2010-03-01909.44920.46908.61920.46
2010-02-26898.63908.23897.04908.23
2010-02-25895.73900.71895.73898.47
2010-02-24899.67900.42894.90894.90
2010-02-23903.77911.53901.99911.53
2010-02-22902.55907.07900.88907.07
2010-02-19900.24900.24892.46896.48
2010-02-18900.57902.62893.28893.28
2010-02-17888.20904.18887.52902.63
2010-02-16884.21885.25879.71881.30
2010-02-15887.67887.67877.98881.57
2010-02-12886.00891.24885.89888.55
2010-02-10878.49889.18878.20887.94
2010-02-09891.24892.46873.28873.28
2010-02-08901.18905.25893.12893.12
2010-02-05910.39911.99905.14905.34
2010-02-04914.23917.81910.66917.05
2010-02-03918.62920.48915.73916.99
2010-02-02913.03919.65911.07919.34
2010-02-01906.14910.14903.75910.14
2010-01-29902.60905.97898.85905.38
2010-01-28901.60910.20901.50901.68
2010-01-27904.78914.58899.94899.94
2010-01-26932.16935.52920.29920.29
2010-01-25927.44934.18926.75931.01
2010-01-22925.57933.24925.57932.79
2010-01-21926.39935.20924.42930.88
2010-01-20924.49931.49922.81931.49
2010-01-19919.78924.05916.23921.76
2010-01-18913.59919.74911.55918.12
2010-01-15904.92911.91904.92911.91
2010-01-14905.34909.13903.80907.51
2010-01-13896.33905.52896.32902.67
2010-01-12898.45902.68894.70902.02
2010-01-08896.09898.57893.66895.15
2010-01-07902.52904.75896.38896.87
2010-01-06908.35911.06900.95904.00
2010-01-05911.02911.02906.75910.65
2010-01-04896.63906.28895.56906.28

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