東証REIT指数 日足 時系列データ (2011年)

東証REIT指数
 
 
始値 
高値 
安値 
終値 
2011-12-30826.82835.32825.42834.36
2011-12-29832.88832.88822.35826.75
2011-12-28832.75838.72831.32835.12
2011-12-27828.31840.06827.88840.06
2011-12-26830.00831.51826.18826.24
2011-12-22835.33836.49826.48827.82
2011-12-21838.49839.25834.74837.89
2011-12-20839.61840.19834.59837.40
2011-12-19835.43840.73834.91839.95
2011-12-16837.87838.81833.18834.42
2011-12-15839.68841.31834.38834.38
2011-12-14838.25842.74837.58840.26
2011-12-13834.76841.15834.76838.77
2011-12-12844.39844.78837.56839.23
2011-12-09844.62845.72841.78841.78
2011-12-08850.74851.44847.78849.35
2011-12-07848.68859.81838.64855.09
2011-12-06859.91862.52849.44852.86
2011-12-05853.79860.72849.55858.97
2011-12-02841.83850.43837.52849.18
2011-12-01857.69859.62839.54840.31
2011-11-30831.67847.08830.60847.08
2011-11-29816.80832.89816.16832.89
2011-11-28815.58815.82805.04805.64
2011-11-25823.58826.38817.64818.22
2011-11-24831.78831.96823.34823.92
2011-11-22819.44831.96817.65831.58
2011-11-21832.61833.14821.61823.19
2011-11-18831.72832.72826.41832.72
2011-11-17837.26840.28832.74833.76
2011-11-16850.91851.89836.23838.45
2011-11-15856.40860.50851.60851.60
2011-11-14860.30862.93856.52856.52
2011-11-11856.79860.21853.16855.54
2011-11-10867.69867.69857.44857.44
2011-11-09877.28880.53872.69872.69
2011-11-08886.50886.50876.34878.79
2011-11-07894.10895.02884.15885.86
2011-11-04901.07901.29895.18896.65
2011-11-02901.87904.06897.04901.28
2011-11-01902.71907.38895.01907.38
2011-10-31911.04911.28901.40902.22
2011-10-28896.04913.13891.68913.13
2011-10-27881.79893.63880.84891.15
2011-10-26882.33884.79878.19883.54
2011-10-25884.02887.56881.12881.12
2011-10-24884.00887.28882.70883.11
2011-10-21880.44885.70879.03881.53
2011-10-20890.10890.10882.06885.53
2011-10-19895.67896.35891.23892.24
2011-10-18895.86897.52890.03894.93
2011-10-17909.06909.86896.50896.50
2011-10-14909.81912.01904.89904.89
2011-10-13896.42920.04895.43913.60
2011-10-12890.99896.69888.78888.78
2011-10-11887.82893.95881.81889.29
2011-10-07886.85892.54881.74881.76
2011-10-06884.32891.77880.76883.99
2011-10-05907.18907.31876.34884.15
2011-10-04931.27932.07908.90913.80
2011-10-03928.03936.61919.39936.25
2011-09-30923.92940.07922.87928.56
2011-09-29905.93923.53903.34920.27
2011-09-28908.69915.07904.85914.29
2011-09-27921.18923.90906.51912.43
2011-09-26925.62926.92914.26918.20
2011-09-22930.16930.91927.46928.71
2011-09-21926.58938.57926.20935.49
2011-09-20930.23930.60923.08925.70
2011-09-16940.49940.49929.01932.47
2011-09-15941.53941.95934.38940.75
2011-09-14954.48954.55940.52942.85
2011-09-13958.74959.09954.99958.10
2011-09-12961.68964.04960.51961.47
2011-09-09955.99967.59955.80967.59
2011-09-08969.47969.62960.96963.90
2011-09-07970.81972.47962.19963.73
2011-09-06979.38986.98971.73972.14
2011-09-05982.85985.49981.92982.20
2011-09-02987.42988.03983.44984.63
2011-09-01986.46990.95983.60987.25
2011-08-31980.20985.77980.20985.07
2011-08-30982.58982.76978.54980.38
2011-08-29975.15981.42974.79980.36
2011-08-26976.20979.56973.34979.56
2011-08-25984.13984.13977.65978.12
2011-08-24983.91988.61981.38984.68
2011-08-23987.63991.63983.49984.57
2011-08-22985.15989.42984.98988.58
2011-08-19979.75994.09979.75991.77
2011-08-18989.85992.64987.85991.85
2011-08-17975.47993.64970.39990.95
2011-08-16966.68976.65965.34976.02
2011-08-15947.99963.69947.99962.42
2011-08-12946.61948.24940.95944.09
2011-08-11941.57947.84937.03940.81
2011-08-10959.92964.09947.63950.36
2011-08-09950.31952.93920.18952.93
2011-08-08973.12980.51958.89962.65
2011-08-05997.161004.71983.87983.87
2011-08-041003.211010.271002.761009.11
2011-08-03995.851007.69993.461007.69
2011-08-021003.911004.59997.331000.65
2011-08-01998.491004.22998.491003.44
2011-07-29990.96998.15990.51997.89
2011-07-28995.531000.00988.27988.27
2011-07-27993.53998.74993.09998.74
2011-07-261003.141003.29996.66996.66
2011-07-251004.161007.311002.831007.31
2011-07-221011.621011.701007.581007.92
2011-07-211013.281014.021010.251012.38
2011-07-201013.171016.071012.501016.07
2011-07-191015.371019.491011.051011.05
2011-07-151015.931016.421010.801011.96
2011-07-141019.591019.711014.681014.74
2011-07-131014.461024.961011.951021.48
2011-07-121014.551020.041011.151020.04
2011-07-111021.981022.471016.581016.58
2011-07-081022.691023.471020.941021.69
2011-07-071023.911024.561020.681021.81
2011-07-061030.791030.791021.011026.28
2011-07-051030.971032.331029.251032.33
2011-07-041030.931035.071028.161030.62
2011-07-011029.711032.551025.191030.61
2011-06-301025.691030.321022.251027.45
2011-06-291016.761024.711015.901023.44
2011-06-281012.881018.941012.881018.94
2011-06-271022.031022.981019.841020.23
2011-06-241022.601023.771021.391021.93
2011-06-231027.921029.471022.781023.10
2011-06-221028.611031.651026.831028.91
2011-06-211029.551029.861024.941027.43
2011-06-201026.421030.391025.621025.62
2011-06-171031.081032.661023.851023.85
2011-06-161034.481035.901030.791030.79
2011-06-151032.411037.391032.411037.39
2011-06-141032.091040.131029.941029.94
2011-06-131027.701032.021027.331030.66
2011-06-101029.601036.461026.231031.41
2011-06-091034.631038.461030.301035.22
2011-06-081043.501043.711033.241034.84
2011-06-071048.411049.781038.171048.16
2011-06-061058.221060.021050.381050.38
2011-06-031059.811062.341058.601058.60
2011-06-021057.731062.861055.241060.80
2011-06-011064.921066.351060.551060.55
2011-05-311060.311068.831059.581067.76
2011-05-301060.031063.861058.811061.51
2011-05-271052.291060.531050.951059.03
2011-05-261054.891057.761053.991055.36
2011-05-251055.071057.581054.161054.88
2011-05-241053.431056.981051.161054.30
2011-05-231056.301058.011054.221056.11
2011-05-201053.071059.141052.921059.14
2011-05-191055.931058.001054.231056.06
2011-05-181057.831058.251054.261055.31
2011-05-171056.651059.361054.241056.90
2011-05-161049.881058.331046.481055.60
2011-05-131056.481057.431047.271054.65
2011-05-121062.451062.971055.341056.86
2011-05-111065.121066.171060.981062.32
2011-05-101076.231076.521063.591063.59
2011-05-091079.761080.901073.711074.38
2011-05-061075.711079.891073.881079.89
2011-05-021083.061089.681072.971078.76
2011-04-281065.981080.431064.121073.33
2011-04-271056.161061.401055.131060.98
2011-04-261060.201061.741051.361051.54
2011-04-251063.651066.691059.221062.11
2011-04-221055.841064.811055.381061.99
2011-04-211055.191060.071053.701056.34
2011-04-201054.031056.851052.661052.95
2011-04-191050.551055.241046.141053.04
2011-04-181050.241054.921048.311054.54
2011-04-151044.851049.801044.401049.09
2011-04-141036.131043.541034.681043.54
2011-04-131043.111044.241037.861037.86
2011-04-121047.831051.271043.431047.72
2011-04-111048.611053.391046.501053.04
2011-04-081058.361058.391048.261048.26
2011-04-071068.931069.411053.291062.97
2011-04-061071.901075.931064.821072.47
2011-04-051065.791073.011058.821072.01
2011-04-041065.981070.961064.341069.10
2011-04-011054.781066.581051.711066.09
2011-03-311043.481055.291041.121055.18
2011-03-301036.671047.011033.671042.80
2011-03-291027.731038.531022.501034.83
2011-03-281047.601048.511037.521040.61
2011-03-251060.511076.631052.081052.08
2011-03-241057.031063.451057.031059.81
2011-03-231056.091074.441045.991062.02
2011-03-221042.071066.351040.951066.35
2011-03-181000.241037.651000.241033.52
2011-03-17970.651011.93951.48995.67
2011-03-16933.95988.03933.95985.90
2011-03-15993.31993.59838.90926.83
2011-03-141060.301060.39973.781005.70
2011-03-111084.361086.691080.801081.25
2011-03-101098.511099.091090.071092.29
2011-03-091097.091099.671094.551096.93
2011-03-081105.171106.831094.951094.95
2011-03-071107.791110.381102.911110.38
2011-03-041104.861110.101103.971109.41
2011-03-031098.701103.671093.101101.53
2011-03-021101.591103.591092.281102.71
2011-03-011109.871111.711104.401110.23
2011-02-281107.011107.701103.851107.70
2011-02-251097.031104.531096.791103.57
2011-02-241094.761104.131092.781097.85
2011-02-231097.791104.381097.321099.98
2011-02-221100.541105.981093.861103.19
2011-02-211105.441105.541093.931105.24
2011-02-181092.531103.831091.591103.83
2011-02-171078.401090.491076.341090.49
2011-02-161064.521073.971058.231073.59
2011-02-151070.871072.291061.061067.22
2011-02-141089.811090.871071.371072.87
2011-02-101095.631098.631091.831092.10
2011-02-091101.491102.191098.491100.25
2011-02-081104.741105.031097.121099.97
2011-02-071111.451111.541103.091104.48
2011-02-041112.821113.331106.051107.27
2011-02-031116.751116.921109.201109.84
2011-02-021123.571123.571115.041115.05
2011-02-011118.121122.701115.611122.70
2011-01-311106.631117.601105.371115.71
2011-01-281112.861114.371095.971112.15
2011-01-271118.151120.301112.291112.29
2011-01-261117.031124.141114.871122.24
2011-01-251111.061119.751110.981116.97
2011-01-241102.441108.861097.581108.86
2011-01-211118.591119.231102.871107.00
2011-01-201121.751127.941118.391118.39
2011-01-191110.811121.591110.811121.59
2011-01-181131.881131.881117.251117.40
2011-01-171148.841149.431133.551133.55
2011-01-141145.371146.571136.641146.57
2011-01-131149.121149.361142.431147.18
2011-01-121135.261145.951125.211140.86
2011-01-111135.101142.131131.901141.01
2011-01-071141.861142.211132.521133.41
2011-01-061148.401148.401134.091143.07
2011-01-051162.391162.391139.131148.89
2011-01-041147.411156.481140.391156.46

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