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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 982 | 985 | 978 | 985 | 507 | 985 |
| 2024-12-27 | 984 | 985 | 980 | 982 | 1,465 | 982 |
| 2024-12-26 | 1,002 | 1,002 | 989 | 989 | 1,104 | 989 |
| 2024-12-25 | 1,001 | 1,005 | 1,000 | 1,001 | 24 | 1,001 |
| 2024-12-24 | 1,006 | 1,006 | 996 | 1,001 | 1,358 | 1,001 |
| 2024-12-23 | 1,014 | 1,014 | 1,004 | 1,008 | 1,341 | 1,008 |
| 2024-12-20 | 1,016 | 1,016 | 1,006 | 1,006 | 61 | 1,006 |
| 2024-12-19 | 1,017 | 1,018 | 1,014 | 1,017 | 8,659 | 1,017 |
| 2024-12-18 | 1,010 | 1,012 | 1,007 | 1,009 | 7,954 | 1,009 |
| 2024-12-17 | 1,009 | 1,009 | 1,004 | 1,009 | 83 | 1,009 |
| 2024-12-16 | 1,008 | 1,012 | 1,006 | 1,010 | 7,186 | 1,010 |
| 2024-12-13 | 1,010 | 1,010 | 1,002 | 1,008 | 166 | 1,008 |
| 2024-12-12 | 1,006 | 1,009 | 1,006 | 1,009 | 17 | 1,009 |
| 2024-12-11 | 1,013 | 1,013 | 1,004 | 1,005 | 626 | 1,005 |
| 2024-12-10 | 1,007 | 1,010 | 1,004 | 1,010 | 4,262 | 1,010 |
| 2024-12-09 | 1,001 | 1,008 | 1,001 | 1,008 | 249 | 1,008 |
| 2024-12-06 | 998 | 1,000 | 996 | 1,000 | 1,021 | 1,000 |
| 2024-12-05 | 996 | 1,000 | 995 | 997 | 14,237 | 997 |
| 2024-12-04 | 1,000 | 1,000 | 994 | 995 | 14 | 995 |
| 2024-12-03 | 999 | 999 | 995 | 999 | 25 | 999 |
| 2024-12-02 | 987 | 994 | 987 | 994 | 4,153 | 994 |
| 2024-11-29 | 983 | 987 | 983 | 985 | 409 | 985 |
| 2024-11-28 | 988 | 988 | 981 | 986 | 26 | 986 |
| 2024-11-27 | 981 | 991 | 981 | 991 | 607 | 991 |
| 2024-11-26 | 983 | 986 | 982 | 983 | 15,780 | 983 |
| 2024-11-25 | 980 | 982 | 976 | 982 | 672 | 982 |
| 2024-11-22 | 990 | 990 | 981 | 981 | 484 | 981 |
| 2024-11-21 | 980 | 987 | 980 | 987 | 425 | 987 |
| 2024-11-20 | 981 | 984 | 978 | 984 | 1,249 | 984 |
| 2024-11-19 | 989 | 989 | 983 | 983 | 18 | 983 |
| 2024-11-18 | 999 | 999 | 990 | 990 | 474 | 990 |
| 2024-11-15 | 1,004 | 1,005 | 992 | 997 | 934 | 997 |
| 2024-11-14 | 991 | 1,000 | 991 | 1,000 | 1,736 | 1,000 |
| 2024-11-13 | 987 | 994 | 986 | 991 | 1,412 | 991 |
| 2024-11-12 | 989 | 989 | 984 | 985 | 103 | 985 |
| 2024-11-11 | 990 | 990 | 986 | 990 | 59 | 990 |
| 2024-11-08 | 990 | 990 | 986 | 989 | 16,667 | 989 |
| 2024-11-07 | 985 | 987 | 985 | 987 | 2,053 | 987 |
| 2024-11-06 | 972 | 984 | 972 | 980 | 161 | 980 |
| 2024-11-05 | 979 | 987 | 979 | 987 | 283 | 987 |
| 2024-11-01 | 986 | 986 | 977 | 984 | 3,208 | 984 |
| 2024-10-31 | 980 | 987 | 980 | 987 | 29 | 987 |
| 2024-10-30 | 979 | 979 | 974 | 974 | 16 | 974 |
| 2024-10-29 | 980 | 985 | 980 | 980 | 5 | 980 |
| 2024-10-28 | 991 | 991 | 977 | 977 | 526 | 977 |
| 2024-10-25 | 985 | 986 | 984 | 986 | 509 | 986 |
| 2024-10-24 | 981 | 984 | 981 | 984 | 21 | 984 |
| 2024-10-23 | 984 | 987 | 980 | 980 | 804 | 980 |
| 2024-10-22 | 982 | 986 | 980 | 981 | 120 | 981 |
| 2024-10-21 | 979 | 981 | 979 | 981 | 16 | 981 |
| 2024-10-18 | 976 | 978 | 974 | 978 | 12,789 | 978 |
| 2024-10-17 | 981 | 981 | 974 | 977 | 427 | 977 |
| 2024-10-16 | 979 | 982 | 978 | 982 | 322 | 982 |
| 2024-10-15 | 976 | 981 | 974 | 979 | 153 | 979 |
| 2024-10-11 | 974 | 977 | 974 | 977 | 28 | 977 |
| 2024-10-10 | 973 | 975 | 972 | 973 | 1,031 | 973 |
| 2024-10-09 | 973 | 974 | 973 | 974 | 1,044 | 974 |
| 2024-10-08 | 975 | 975 | 972 | 974 | 107 | 974 |
| 2024-10-07 | 962 | 974 | 962 | 974 | 201 | 974 |
| 2024-10-04 | 969 | 969 | 962 | 962 | 6,252 | 962 |
| 2024-10-03 | 969 | 969 | 962 | 965 | 1,896 | 965 |
| 2024-10-02 | 963 | 970 | 963 | 969 | 800 | 969 |
| 2024-10-01 | 961 | 965 | 960 | 964 | 282 | 964 |
| 2024-09-30 | 956 | 961 | 951 | 961 | 850 | 961 |
| 2024-09-27 | 948 | 950 | 943 | 945 | 608 | 945 |
| 2024-09-26 | 949 | 952 | 949 | 952 | 118 | 952 |
| 2024-09-25 | 942 | 959 | 942 | 949 | 421 | 949 |
| 2024-09-24 | 946 | 954 | 946 | 952 | 2,752 | 952 |
| 2024-09-20 | 950 | 953 | 945 | 953 | 1,192 | 953 |
| 2024-09-19 | 949 | 952 | 946 | 952 | 349 | 952 |
| 2024-09-18 | 951 | 955 | 950 | 950 | 188 | 950 |
| 2024-09-17 | 943 | 952 | 943 | 952 | 9,853 | 952 |
| 2024-09-13 | 944 | 952 | 944 | 948 | 520 | 948 |
| 2024-09-12 | 950 | 967 | 950 | 956 | 685 | 956 |
| 2024-09-11 | 950 | 961 | 950 | 959 | 188 | 959 |
| 2024-09-10 | 957 | 957 | 945 | 949 | 2,250 | 949 |
| 2024-09-09 | 958 | 965 | 957 | 958 | 3,682 | 958 |
| 2024-09-06 | 957 | 959 | 956 | 958 | 350 | 958 |
| 2024-09-05 | 958 | 959 | 950 | 958 | 961 | 958 |
| 2024-09-04 | 955 | 959 | 949 | 959 | 8,335 | 959 |
| 2024-09-03 | 946 | 953 | 946 | 950 | 236 | 950 |
| 2024-09-02 | 950 | 950 | 945 | 945 | 26 | 945 |
| 2024-08-30 | 944 | 952 | 944 | 950 | 1,055 | 950 |
| 2024-08-29 | 937 | 943 | 934 | 943 | 1,348 | 943 |
| 2024-08-28 | 940 | 941 | 936 | 938 | 370 | 938 |
| 2024-08-27 | 955 | 955 | 939 | 940 | 3,319 | 940 |
| 2024-08-26 | 962 | 962 | 955 | 956 | 1,557 | 956 |
| 2024-08-23 | 964 | 964 | 960 | 963 | 178 | 963 |
| 2024-08-22 | 959 | 970 | 959 | 965 | 126 | 965 |
| 2024-08-21 | 967 | 967 | 960 | 962 | 146 | 962 |
| 2024-08-20 | 962 | 964 | 959 | 964 | 192 | 964 |
| 2024-08-19 | 960 | 969 | 960 | 965 | 2,137 | 965 |
| 2024-08-16 | 964 | 970 | 963 | 963 | 1,434 | 963 |
| 2024-08-15 | 973 | 990 | 969 | 970 | 716 | 970 |
| 2024-08-14 | 982 | 982 | 974 | 974 | 630 | 974 |
| 2024-08-13 | 994 | 994 | 983 | 983 | 42 | 983 |
| 2024-08-09 | 984 | 996 | 984 | 995 | 214 | 995 |
| 2024-08-08 | 993 | 995 | 981 | 991 | 10,127 | 991 |
| 2024-08-07 | 1,009 | 1,010 | 979 | 994 | 2,768 | 994 |
| 2024-08-06 | 1,043 | 1,043 | 985 | 1,009 | 3,599 | 1,009 |
| 2024-08-05 | 1,007 | 1,080 | 1,006 | 1,043 | 8,530 | 1,043 |
| 2024-08-02 | 1,009 | 1,009 | 992 | 1,006 | 684 | 1,006 |
| 2024-08-01 | 981 | 1,000 | 981 | 996 | 176 | 996 |
| 2024-07-31 | 989 | 1,001 | 980 | 981 | 242 | 981 |
| 2024-07-30 | 981 | 993 | 981 | 990 | 1,213 | 990 |
| 2024-07-29 | 995 | 997 | 986 | 986 | 123 | 986 |
| 2024-07-26 | 1,000 | 1,000 | 992 | 995 | 1,226 | 995 |
| 2024-07-25 | 990 | 995 | 990 | 995 | 112 | 995 |
| 2024-07-24 | 985 | 1,000 | 985 | 990 | 1,037 | 990 |
| 2024-07-23 | 986 | 994 | 986 | 991 | 9,271 | 991 |
| 2024-07-22 | 981 | 989 | 981 | 989 | 509 | 989 |
| 2024-07-19 | 970 | 982 | 970 | 982 | 61 | 982 |
| 2024-07-18 | 977 | 977 | 969 | 971 | 180 | 971 |
| 2024-07-17 | 974 | 979 | 974 | 976 | 47 | 976 |
| 2024-07-16 | 977 | 982 | 977 | 980 | 39 | 980 |
| 2024-07-12 | 991 | 991 | 974 | 979 | 3,226 | 979 |
| 2024-07-11 | 992 | 992 | 989 | 989 | 16 | 989 |
| 2024-07-10 | 995 | 995 | 991 | 992 | 180 | 992 |
| 2024-07-09 | 999 | 1,000 | 994 | 994 | 693 | 994 |
| 2024-07-08 | 997 | 997 | 992 | 995 | 1,249 | 995 |
| 2024-07-05 | 993 | 1,000 | 993 | 995 | 263 | 995 |
| 2024-07-04 | 992 | 998 | 992 | 993 | 79 | 993 |
| 2024-07-03 | 996 | 1,001 | 994 | 995 | 234 | 995 |
| 2024-07-02 | 995 | 998 | 995 | 995 | 147 | 995 |
| 2024-07-01 | 987 | 999 | 987 | 999 | 288 | 999 |
| 2024-06-28 | 973 | 992 | 973 | 988 | 244 | 988 |
| 2024-06-27 | 977 | 990 | 977 | 988 | 403 | 988 |
| 2024-06-26 | 976 | 977 | 975 | 976 | 14 | 976 |
| 2024-06-25 | 980 | 980 | 975 | 976 | 282 | 976 |
| 2024-06-24 | 987 | 989 | 982 | 985 | 243 | 985 |
| 2024-06-21 | 989 | 989 | 986 | 988 | 225 | 988 |
| 2024-06-20 | 987 | 988 | 979 | 988 | 1,143 | 988 |
| 2024-06-19 | 996 | 996 | 988 | 988 | 662 | 988 |
| 2024-06-18 | 1,000 | 1,000 | 997 | 997 | 1,043 | 997 |
| 2024-06-17 | 995 | 999 | 995 | 996 | 480 | 996 |
| 2024-06-14 | 1,000 | 1,000 | 991 | 993 | 231 | 993 |
| 2024-06-13 | 997 | 1,001 | 997 | 1,001 | 492 | 1,001 |
| 2024-06-12 | 998 | 1,000 | 995 | 996 | 37 | 996 |
| 2024-06-11 | 994 | 997 | 993 | 997 | 918 | 997 |
| 2024-06-10 | 995 | 996 | 991 | 994 | 179 | 994 |
| 2024-06-07 | 986 | 997 | 986 | 995 | 1,342 | 995 |
| 2024-06-06 | 987 | 988 | 985 | 987 | 113 | 987 |
| 2024-06-05 | 981 | 986 | 981 | 986 | 149 | 986 |
| 2024-06-04 | 991 | 992 | 984 | 984 | 61 | 984 |
| 2024-06-03 | 989 | 989 | 982 | 988 | 1,542 | 988 |
| 2024-05-31 | 1,000 | 1,000 | 988 | 988 | 671 | 988 |
| 2024-05-30 | 989 | 1,002 | 989 | 1,000 | 2,003 | 1,000 |
| 2024-05-29 | 977 | 990 | 977 | 990 | 1,832 | 990 |
| 2024-05-28 | 985 | 985 | 978 | 978 | 1,511 | 978 |
| 2024-05-27 | 983 | 988 | 983 | 987 | 202,184 | 987 |
| 2024-05-24 | 984 | 985 | 977 | 981 | 1,191 | 981 |
| 2024-05-23 | 971 | 980 | 971 | 978 | 3,202 | 978 |
| 2024-05-22 | 967 | 975 | 967 | 970 | 124 | 970 |
| 2024-05-21 | 966 | 970 | 965 | 966 | 875 | 966 |
| 2024-05-20 | 959 | 962 | 959 | 962 | 65 | 962 |
| 2024-05-17 | 957 | 960 | 956 | 960 | 116 | 960 |
| 2024-05-16 | 951 | 957 | 950 | 955 | 154 | 955 |
| 2024-05-15 | 951 | 957 | 951 | 957 | 569 | 957 |
| 2024-05-14 | 950 | 953 | 946 | 953 | 58 | 953 |
| 2024-05-13 | 954 | 956 | 954 | 954 | 424 | 954 |
| 2024-05-10 | 951 | 961 | 951 | 960 | 1,101 | 960 |
| 2024-05-09 | 951 | 951 | 946 | 948 | 1,202 | 948 |
| 2024-05-08 | 944 | 951 | 940 | 951 | 33 | 951 |
| 2024-05-07 | 945 | 945 | 941 | 941 | 1,888 | 941 |
| 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