2094 東証REITインバースETF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 911 | 921 | 911 | 920 | 3,795 | 920 |
| 2025-05-12 | 922 | 922 | 910 | 910 | 1,468 | 910 |
| 2025-05-09 | 921 | 923 | 918 | 921 | 939 | 921 |
| 2025-05-08 | 913 | 920 | 913 | 920 | 1,547 | 920 |
| 2025-05-07 | 910 | 917 | 905 | 912 | 904 | 912 |
| 2025-05-02 | 914 | 916 | 907 | 910 | 3,674 | 910 |
| 2025-05-01 | 929 | 931 | 916 | 917 | 6,214 | 917 |
| 2025-04-30 | 930 | 935 | 928 | 928 | 2,066 | 928 |
| 2025-04-28 | 937 | 937 | 929 | 929 | 121 | 929 |
| 2025-04-25 | 944 | 944 | 930 | 937 | 2,002 | 937 |
| 2025-04-24 | 938 | 938 | 928 | 931 | 31,194 | 931 |
| 2025-04-23 | 933 | 937 | 922 | 937 | 555 | 937 |
| 2025-04-22 | 938 | 938 | 926 | 935 | 715 | 935 |
| 2025-04-21 | 941 | 941 | 928 | 929 | 1,111 | 929 |
| 2025-04-18 | 930 | 931 | 929 | 931 | 820 | 931 |
| 2025-04-17 | 932 | 933 | 930 | 931 | 62 | 931 |
| 2025-04-16 | 938 | 938 | 932 | 932 | 8,555 | 932 |
| 2025-04-15 | 930 | 940 | 929 | 937 | 1,589 | 937 |
| 2025-04-14 | 935 | 935 | 925 | 931 | 1,043 | 931 |
| 2025-04-11 | 944 | 949 | 941 | 941 | 9,148 | 941 |
| 2025-04-10 | 949 | 953 | 929 | 929 | 3,675 | 929 |
| 2025-04-09 | 961 | 965 | 955 | 955 | 51,081 | 955 |
| 2025-04-08 | 978 | 978 | 944 | 955 | 6,530 | 955 |
| 2025-04-07 | 963 | 989 | 958 | 975 | 15,392 | 975 |
| 2025-04-04 | 951 | 952 | 947 | 950 | 1,113 | 950 |
| 2025-04-03 | 955 | 970 | 952 | 952 | 242 | 952 |
| 2025-04-02 | 938 | 950 | 938 | 950 | 2,002 | 950 |
| 2025-04-01 | 944 | 944 | 934 | 939 | 3,537 | 939 |
| 2025-03-31 | 940 | 948 | 931 | 945 | 7,858 | 945 |
| 2025-03-28 | 928 | 935 | 928 | 931 | 1,132 | 931 |
| 2025-03-27 | 941 | 941 | 926 | 927 | 2,628 | 927 |
| 2025-03-26 | 936 | 940 | 932 | 940 | 1,083 | 940 |
| 2025-03-25 | 946 | 946 | 931 | 935 | 1,536 | 935 |
| 2025-03-24 | 935 | 942 | 935 | 936 | 10,051 | 936 |
| 2025-03-21 | 951 | 951 | 939 | 946 | 4,536 | 946 |
| 2025-03-19 | 946 | 950 | 944 | 944 | 290 | 944 |
| 2025-03-18 | 956 | 956 | 945 | 945 | 1,558 | 945 |
| 2025-03-17 | 956 | 957 | 955 | 957 | 22 | 957 |
| 2025-03-14 | 961 | 961 | 955 | 955 | 130 | 955 |
| 2025-03-13 | 966 | 975 | 959 | 962 | 105 | 962 |
| 2025-03-12 | 976 | 976 | 967 | 969 | 25 | 969 |
| 2025-03-11 | 974 | 980 | 974 | 977 | 55 | 977 |
| 2025-03-10 | 967 | 972 | 967 | 972 | 548 | 972 |
| 2025-03-07 | 970 | 971 | 965 | 966 | 5,860 | 966 |
| 2025-03-06 | 966 | 966 | 963 | 964 | 289 | 964 |
| 2025-03-05 | 966 | 966 | 957 | 961 | 72 | 961 |
| 2025-03-04 | 950 | 959 | 950 | 955 | 158 | 955 |
| 2025-03-03 | 949 | 951 | 949 | 949 | 2,118 | 949 |
| 2025-02-28 | 947 | 950 | 944 | 950 | 92 | 950 |
| 2025-02-27 | 966 | 966 | 946 | 946 | 1,158 | 946 |
| 2025-02-26 | 959 | 965 | 954 | 965 | 3,955 | 965 |
| 2025-02-25 | 971 | 972 | 960 | 960 | 77,799 | 960 |
| 2025-02-21 | 962 | 963 | 961 | 961 | 473 | 961 |
| 2025-02-20 | 969 | 969 | 961 | 963 | 639 | 963 |
| 2025-02-19 | 971 | 971 | 957 | 962 | 1,540 | 962 |
| 2025-02-18 | 970 | 972 | 957 | 972 | 818 | 972 |
| 2025-02-17 | 963 | 967 | 961 | 961 | 552 | 961 |
| 2025-02-14 | 964 | 968 | 961 | 964 | 8,520 | 964 |
| 2025-02-13 | 980 | 980 | 965 | 965 | 191 | 965 |
| 2025-02-12 | 973 | 976 | 971 | 974 | 1,694 | 974 |
| 2025-02-10 | 970 | 979 | 968 | 974 | 36,545 | 974 |
| 2025-02-07 | 962 | 969 | 962 | 968 | 106 | 968 |
| 2025-02-06 | 970 | 970 | 960 | 961 | 843 | 961 |
| 2025-02-05 | 963 | 965 | 959 | 965 | 2,221 | 965 |
| 2025-02-04 | 958 | 961 | 957 | 961 | 687 | 961 |
| 2025-02-03 | 951 | 958 | 949 | 958 | 484 | 958 |
| 2025-01-31 | 949 | 956 | 949 | 950 | 4,119 | 950 |
| 2025-01-30 | 959 | 959 | 948 | 948 | 632 | 948 |
| 2025-01-29 | 949 | 951 | 944 | 951 | 13,069 | 951 |
| 2025-01-28 | 961 | 964 | 947 | 955 | 3,190 | 955 |
| 2025-01-27 | 972 | 972 | 963 | 963 | 1,620 | 963 |
| 2025-01-24 | 998 | 998 | 975 | 983 | 6,827 | 983 |
| 2025-01-23 | 995 | 998 | 995 | 995 | 423 | 995 |
| 2025-01-22 | 992 | 993 | 991 | 993 | 114 | 993 |
| 2025-01-21 | 996 | 999 | 992 | 999 | 10,136 | 999 |
| 2025-01-20 | 993 | 998 | 990 | 995 | 8,975 | 995 |
| 2025-01-17 | 993 | 998 | 993 | 994 | 305 | 994 |
| 2025-01-16 | 998 | 998 | 991 | 992 | 95 | 992 |
| 2025-01-15 | 998 | 1,000 | 990 | 997 | 43 | 997 |
| 2025-01-14 | 1,003 | 1,003 | 986 | 1,000 | 1,277 | 1,000 |
| 2025-01-10 | 1,009 | 1,009 | 988 | 988 | 650 | 988 |
| 2025-01-09 | 986 | 1,014 | 986 | 1,014 | 459 | 1,014 |
| 2025-01-08 | 984 | 985 | 981 | 985 | 24,558 | 985 |
| 2025-01-07 | 977 | 986 | 973 | 986 | 309 | 986 |
| 2025-01-06 | 981 | 981 | 972 | 979 | 2,734 | 979 |
分割・併合履歴 ： なし