東証REIT指数 日足 時系列データ (2012年)

東証REIT指数
 
 
始値 
高値 
安値 
終値 
2012-12-281109.241117.851104.451114.68
2012-12-271115.561116.441103.441105.96
2012-12-261113.291115.541110.651110.65
2012-12-251111.781118.811111.071116.37
2012-12-211093.501111.961092.851110.13
2012-12-201083.861093.081082.801091.03
2012-12-191080.001086.011075.521084.72
2012-12-181073.101076.791073.051076.79
2012-12-171067.831072.431063.441072.43
2012-12-141052.691063.771052.351063.77
2012-12-131046.481052.211044.561051.01
2012-12-121050.901051.241045.551047.68
2012-12-111055.081055.311048.871049.75
2012-12-101059.921059.941054.051056.38
2012-12-071062.401064.001057.061064.00
2012-12-061062.201062.331056.641060.27
2012-12-051063.651063.661057.331062.40
2012-12-041070.671070.671060.431063.56
2012-12-031067.671071.021065.681068.89
2012-11-301054.771065.741050.861065.74
2012-11-291053.651054.701046.661054.70
2012-11-281055.201056.121050.711054.91
2012-11-271062.261065.231060.681062.51
2012-11-261070.261070.261059.691064.51
2012-11-221064.101067.161060.871067.16
2012-11-211060.371064.591060.071064.39
2012-11-201058.761060.221055.411059.05
2012-11-191056.671064.921056.211057.27
2012-11-161054.991059.641047.841053.23
2012-11-151036.831052.281036.751052.28
2012-11-141026.821039.711026.821039.71
2012-11-131026.421029.031022.691023.17
2012-11-121037.481037.541025.471025.47
2012-11-091040.041040.761035.251039.67
2012-11-081049.881049.931039.241045.71
2012-11-071052.751053.201048.491052.67
2012-11-061054.691056.391047.471049.56
2012-11-051064.361065.191052.171053.73
2012-11-021060.371066.371059.371065.16
2012-11-011055.051057.811053.441057.38
2012-10-311044.631053.391038.551052.81
2012-10-301052.211059.571042.501048.00
2012-10-291049.071059.601049.071057.14
2012-10-261050.151053.231046.661053.23
2012-10-251042.301051.861041.921051.86
2012-10-241046.561049.421043.661047.61
2012-10-231040.141041.431036.401041.43
2012-10-221027.681038.161027.681038.16
2012-10-191029.601033.581029.601031.94
2012-10-181035.771039.901031.981034.98
2012-10-171027.441034.661027.031034.12
2012-10-161021.831027.651021.011025.83
2012-10-151018.781021.561016.941021.56
2012-10-121018.141022.011017.611021.24
2012-10-111010.851018.341009.981018.34
2012-10-101010.961015.471010.701015.37
2012-10-091013.591020.891010.561010.97
2012-10-051011.751014.221009.981013.66
2012-10-041007.991015.261007.031014.93
2012-10-031011.421011.671004.621009.22
2012-10-021024.131026.781013.011013.01
2012-10-011020.551025.071013.781022.45
2012-09-281018.061021.501015.471021.46
2012-09-271003.551016.091002.881016.09
2012-09-26995.411009.79995.141003.49
2012-09-25993.921003.79993.851003.79
2012-09-24992.64994.90991.94994.10
2012-09-21997.24997.24990.22992.16
2012-09-20987.22999.61984.20999.61
2012-09-19991.87994.73989.00991.42
2012-09-18984.94987.89981.10987.89
2012-09-14979.14984.83978.25984.76
2012-09-13965.97977.22964.49977.22
2012-09-12971.56973.53967.81967.81
2012-09-11973.26973.41969.72973.41
2012-09-10976.21977.34972.25975.49
2012-09-07976.09978.94972.32978.94
2012-09-06973.35975.68969.96972.33
2012-09-05968.31974.50966.39969.94
2012-09-04971.85972.42964.47967.07
2012-09-03977.46977.64972.53972.62
2012-08-31968.42975.14967.50973.44
2012-08-30978.14978.20969.50974.22
2012-08-29977.56982.03976.82979.08
2012-08-28984.20984.72977.45984.22
2012-08-27981.10989.18980.95984.45
2012-08-24966.66979.11965.44979.11
2012-08-23967.43972.79967.11967.70
2012-08-22959.47966.75957.82966.75
2012-08-21954.85958.79954.56958.79
2012-08-20957.12958.30952.79952.79
2012-08-17951.21956.05950.40956.05
2012-08-16951.32953.43946.04946.84
2012-08-15948.52952.45947.60949.52
2012-08-14945.28949.59945.01947.70
2012-08-13946.72947.78941.78943.17
2012-08-10948.63949.25941.92946.13
2012-08-09953.25953.33947.45948.68
2012-08-08962.82962.87954.03954.98
2012-08-07954.78960.32953.67960.32
2012-08-06954.47958.02952.76955.85
2012-08-03947.51949.75944.18949.75
2012-08-02946.10947.97944.73947.86
2012-08-01944.88947.93943.25944.02
2012-07-31941.30944.97939.54944.55
2012-07-30952.85954.47943.89943.89
2012-07-27940.40948.53940.40947.99
2012-07-26937.27942.83935.17939.84
2012-07-25932.56937.84930.71933.00
2012-07-24935.33937.70928.50936.63
2012-07-23942.26947.52936.45936.45
2012-07-20945.08945.76939.33944.01
2012-07-19952.89953.40946.16947.42
2012-07-18957.81960.72950.15950.38
2012-07-17947.76954.64945.64953.19
2012-07-13935.32947.44934.23947.08
2012-07-12937.94939.25934.13934.13
2012-07-11936.61937.27932.85935.95
2012-07-10942.17944.74936.12936.51
2012-07-09956.04956.21943.72943.72
2012-07-06958.90959.12952.46958.63
2012-07-05963.08963.11959.32961.76
2012-07-04970.54970.55959.75962.74
2012-07-03971.13974.27963.95965.68
2012-07-02970.94972.99966.71970.86
2012-06-29957.99970.50955.96957.38
2012-06-28944.73954.69944.73950.62
2012-06-27934.41942.55932.98941.82
2012-06-26942.46945.03938.92939.89
2012-06-25953.08953.72945.80947.92
2012-06-22940.84951.56939.25951.56
2012-06-21942.31947.73942.17946.32
2012-06-20935.56943.57935.56941.47
2012-06-19920.64933.66920.64929.31
2012-06-18915.38924.69914.42920.86
2012-06-15906.44909.69902.86908.70
2012-06-14908.26909.80904.08904.08
2012-06-13908.68908.77905.23906.48
2012-06-12899.02906.15896.89904.38
2012-06-11900.76903.62899.75902.61
2012-06-08902.90903.21893.99898.55
2012-06-07896.82905.47896.78898.38
2012-06-06894.78901.56889.44889.93
2012-06-05888.90893.16883.33889.24
2012-06-04899.86900.14883.38883.38
2012-06-01918.34925.28906.65910.78
2012-05-31909.32927.21907.38927.21
2012-05-30922.42923.41916.51916.58
2012-05-29910.44923.45905.22923.45
2012-05-28907.27912.65904.31911.16
2012-05-25910.80918.25908.75908.75
2012-05-24903.34905.53898.64902.96
2012-05-23910.14915.68902.74903.74
2012-05-22921.68923.18913.94913.94
2012-05-21915.09921.61913.41915.88
2012-05-18921.46921.46913.00915.85
2012-05-17924.88930.82922.98930.31
2012-05-16925.64925.92920.84923.30
2012-05-15931.90933.58922.77932.48
2012-05-14936.27938.81933.75936.47
2012-05-11953.00953.90934.35935.42
2012-05-10951.98960.53948.82949.37
2012-05-09951.15957.57950.61957.38
2012-05-08955.07955.37947.10951.51
2012-05-07960.94963.75953.18956.94
2012-05-02972.63975.53967.20972.40
2012-05-01974.66975.24964.62970.58
2012-04-27970.50979.01969.79970.61
2012-04-26976.93977.03964.36964.36
2012-04-25972.06978.50972.06975.22
2012-04-24976.86977.05968.47971.20
2012-04-23988.32989.38976.08976.33
2012-04-20973.60983.27972.45982.05
2012-04-19975.79984.53971.44971.82
2012-04-18964.57975.06964.57974.74
2012-04-17967.03968.28957.09957.86
2012-04-16965.16970.51963.55966.81
2012-04-13962.67971.39962.67968.13
2012-04-12969.69969.70958.42958.42
2012-04-11961.16968.40959.51963.94
2012-04-10970.49974.06967.86972.13
2012-04-09967.90980.84967.82970.17
2012-04-06962.70975.53962.45975.53
2012-04-05970.28977.84965.81968.18
2012-04-04994.73996.72974.82981.39
2012-04-031006.991008.73991.59994.80
2012-04-02988.431004.16988.431004.16
2012-03-30982.38989.64981.69989.64
2012-03-29968.79984.66968.01981.49
2012-03-28969.41974.19967.86968.37
2012-03-27973.78977.95973.78976.27
2012-03-26961.21967.60960.18962.78
2012-03-23957.19961.54955.41956.37
2012-03-22975.41980.67958.19960.10
2012-03-21995.17995.78974.28979.57
2012-03-19996.581002.20993.70996.38
2012-03-16991.99995.45988.68993.80
2012-03-15980.39990.97978.15990.97
2012-03-14973.67981.15972.10981.15
2012-03-13969.02972.19961.25964.13
2012-03-12975.35977.67965.84968.55
2012-03-09969.25971.72965.67969.38
2012-03-08953.54964.03952.64962.01
2012-03-07933.15949.37931.68949.37
2012-03-06946.23946.77936.65944.05
2012-03-05952.85956.14947.10947.90
2012-03-02950.91953.97945.96952.82
2012-03-01956.53957.09938.95942.91
2012-02-29954.48958.02949.72958.02
2012-02-28944.24963.84942.78957.10
2012-02-27943.08955.29942.97950.73
2012-02-24919.96936.65919.71935.32
2012-02-23899.91915.03899.40914.08
2012-02-22902.77904.93893.81898.47
2012-02-21901.65904.08896.46904.08
2012-02-20898.54906.83898.54902.92
2012-02-17875.13894.24872.11890.85
2012-02-16863.67869.83861.50869.83
2012-02-15853.51865.14852.69865.14
2012-02-14853.42853.61849.37851.65
2012-02-13854.76855.47852.77853.84
2012-02-10855.68855.68851.77854.21
2012-02-09854.60856.54853.02854.48
2012-02-08860.75860.75857.10858.46
2012-02-07854.75859.03849.36859.03
2012-02-06862.60864.09850.91854.34
2012-02-03855.64861.11852.96858.53
2012-02-02847.45854.90846.08854.90
2012-02-01848.76850.14845.72847.34
2012-01-31842.25852.40842.17850.48
2012-01-30840.45844.69837.84843.30
2012-01-27843.57844.00833.00837.89
2012-01-26846.03847.49844.05844.07
2012-01-25850.64851.04844.63845.13
2012-01-24852.70856.56848.81850.78
2012-01-23843.23850.49841.85849.65
2012-01-20835.29842.32834.67839.16
2012-01-19819.87836.13819.68836.13
2012-01-18820.69823.30819.40819.42
2012-01-17826.91827.17817.72820.09
2012-01-16831.95832.46824.53825.68
2012-01-13832.61833.84827.38831.89
2012-01-12838.65840.55832.21833.23
2012-01-11842.00843.46837.82839.84
2012-01-10847.59853.73844.21844.21
2012-01-06839.28846.62838.46846.62
2012-01-05841.68842.44835.45836.24
2012-01-04839.97841.72838.00838.06

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