- 2024年
- 2023年
2094 東証REITインバースETF の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 953 | 953 | 944 | 946 | 1,244 | 946 |
| 2024-05-01 | 955 | 960 | 954 | 954 | 363 | 954 |
| 2024-04-30 | 960 | 961 | 956 | 956 | 598 | 956 |
| 2024-04-26 | 963 | 966 | 961 | 964 | 19 | 964 |
| 2024-04-25 | 963 | 963 | 962 | 962 | 28 | 962 |
| 2024-04-24 | 956 | 966 | 956 | 966 | 829 | 966 |
| 2024-04-23 | 960 | 960 | 953 | 955 | 1,255 | 955 |
| 2024-04-22 | 974 | 989 | 956 | 989 | 52,824 | 989 |
| 2024-04-19 | 976 | 981 | 971 | 975 | 197 | 975 |
| 2024-04-18 | 971 | 974 | 965 | 974 | 20 | 974 |
| 2024-04-17 | 969 | 971 | 967 | 967 | 53 | 967 |
| 2024-04-16 | 981 | 981 | 966 | 974 | 198 | 974 |
| 2024-04-15 | 976 | 982 | 976 | 982 | 211 | 982 |
| 2024-04-12 | 966 | 982 | 966 | 975 | 3,777 | 975 |
| 2024-04-11 | 978 | 980 | 965 | 970 | 3,150 | 970 |
| 2024-04-10 | 965 | 973 | 957 | 973 | 5,479 | 973 |
| 2024-04-09 | 972 | 972 | 961 | 963 | 1,727 | 963 |
| 2024-04-08 | 992 | 992 | 972 | 973 | 7,786 | 973 |
| 2024-04-05 | 987 | 995 | 983 | 993 | 4,467 | 993 |
| 2024-04-04 | 991 | 991 | 984 | 988 | 2,808 | 988 |
| 2024-04-03 | 983 | 990 | 983 | 987 | 7,182 | 987 |
| 2024-04-02 | 970 | 982 | 968 | 978 | 2,935 | 978 |
| 2024-04-01 | 967 | 972 | 960 | 971 | 4,087 | 971 |
| 2024-03-29 | 963 | 969 | 963 | 966 | 1,266 | 966 |
| 2024-03-28 | 959 | 966 | 959 | 962 | 865 | 962 |
| 2024-03-27 | 958 | 962 | 955 | 959 | 3,453 | 959 |
| 2024-03-26 | 958 | 963 | 958 | 959 | 5,698 | 959 |
| 2024-03-25 | 960 | 960 | 953 | 958 | 1,397 | 958 |
| 2024-03-22 | 977 | 977 | 956 | 959 | 2,672 | 959 |
| 2024-03-21 | 976 | 984 | 967 | 967 | 7,207 | 967 |
| 2024-03-19 | 1,009 | 1,009 | 978 | 981 | 9,076 | 981 |
| 2024-03-18 | 1,006 | 1,021 | 1,006 | 1,016 | 846 | 1,016 |
| 2024-03-15 | 1,027 | 1,027 | 1,005 | 1,016 | 15,232 | 1,016 |
| 2024-03-14 | 1,047 | 1,047 | 1,034 | 1,034 | 2,563 | 1,034 |
| 2024-03-13 | 1,036 | 1,055 | 1,036 | 1,052 | 37,177 | 1,052 |
| 2024-03-12 | 1,038 | 1,044 | 1,038 | 1,040 | 26,549 | 1,040 |
| 2024-03-11 | 1,035 | 1,043 | 1,035 | 1,037 | 64,838 | 1,037 |
| 2024-03-08 | 1,048 | 1,049 | 1,030 | 1,042 | 41,891 | 1,042 |
| 2024-03-07 | 1,057 | 1,057 | 1,025 | 1,040 | 31,110 | 1,040 |
| 2024-03-06 | 1,041 | 1,041 | 1,023 | 1,028 | 4,286 | 1,028 |
| 2024-03-05 | 1,028 | 1,030 | 1,025 | 1,030 | 237 | 1,030 |
| 2024-03-04 | 1,029 | 1,030 | 1,020 | 1,030 | 2,633 | 1,030 |
| 2024-03-01 | 1,047 | 1,047 | 1,025 | 1,039 | 1,977 | 1,039 |
| 2024-02-29 | 1,034 | 1,039 | 1,025 | 1,031 | 33,898 | 1,031 |
| 2024-02-28 | 1,023 | 1,024 | 1,021 | 1,021 | 1,644 | 1,021 |
| 2024-02-27 | 1,020 | 1,025 | 1,019 | 1,024 | 3,031 | 1,024 |
| 2024-02-26 | 1,032 | 1,032 | 1,021 | 1,024 | 2,773 | 1,024 |
| 2024-02-22 | 1,040 | 1,052 | 1,038 | 1,038 | 102,699 | 1,038 |
| 2024-02-21 | 1,027 | 1,042 | 1,027 | 1,035 | 2,212 | 1,035 |
| 2024-02-20 | 1,034 | 1,037 | 1,025 | 1,037 | 2,564 | 1,037 |
| 2024-02-19 | 1,030 | 1,041 | 1,030 | 1,038 | 4,018 | 1,038 |
| 2024-02-16 | 1,086 | 1,086 | 1,026 | 1,034 | 110,022 | 1,034 |
| 2024-02-15 | 1,015 | 1,026 | 1,012 | 1,026 | 2,964 | 1,026 |
| 2024-02-14 | 1,007 | 1,015 | 1,007 | 1,015 | 1,771 | 1,015 |
| 2024-02-13 | 1,002 | 1,008 | 1,002 | 1,008 | 234 | 1,008 |
| 2024-02-09 | 996 | 1,006 | 996 | 1,004 | 739 | 1,004 |
| 2024-02-08 | 1,001 | 1,001 | 997 | 1,001 | 1,025 | 1,001 |
| 2024-02-07 | 989 | 1,001 | 989 | 1,001 | 1,530 | 1,001 |
| 2024-02-06 | 990 | 997 | 990 | 994 | 1,500 | 994 |
| 2024-02-05 | 987 | 987 | 984 | 985 | 282 | 985 |
| 2024-02-02 | 992 | 992 | 987 | 988 | 2,150 | 988 |
| 2024-02-01 | 992 | 999 | 988 | 998 | 3,503 | 998 |
| 2024-01-31 | 997 | 997 | 983 | 984 | 417 | 984 |
| 2024-01-30 | 985 | 985 | 982 | 982 | 198 | 982 |
| 2024-01-29 | 983 | 983 | 982 | 982 | 57 | 982 |
| 2024-01-26 | 984 | 984 | 982 | 983 | 675 | 983 |
| 2024-01-25 | 982 | 986 | 982 | 986 | 1,750 | 986 |
| 2024-01-24 | 973 | 977 | 971 | 977 | 681 | 977 |
| 2024-01-23 | 965 | 970 | 965 | 969 | 202 | 969 |
| 2024-01-22 | 980 | 980 | 964 | 964 | 5,678 | 964 |
| 2024-01-19 | 985 | 985 | 982 | 982 | 257 | 982 |
| 2024-01-18 | 981 | 990 | 979 | 986 | 20,538 | 986 |
| 2024-01-17 | 972 | 983 | 972 | 983 | 21,138 | 983 |
| 2024-01-16 | 966 | 971 | 966 | 971 | 4,936 | 971 |
| 2024-01-15 | 976 | 976 | 967 | 967 | 2,065 | 967 |
| 2024-01-12 | 973 | 974 | 973 | 974 | 853 | 974 |
| 2024-01-11 | 978 | 980 | 977 | 979 | 2,390 | 979 |
| 2024-01-10 | 976 | 981 | 976 | 981 | 160 | 981 |
| 2024-01-09 | 980 | 982 | 978 | 980 | 1,128 | 980 |
| 2024-01-05 | 992 | 992 | 976 | 980 | 3,288 | 980 |
| 2024-01-04 | 982 | 996 | 982 | 995 | 337 | 995 |
分割・併合履歴 ： なし
