シンプレクス・アセット・マネジメント株式会社 東証ＲＥＩＴインバースＥＴＦ
2094その他/その他/TSE REIT Inverse ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 741.0 | 744.0 | 733.0 | 744.0 | +7.0 | +0.95% | 18,344 |
| 2026-03-12 | 735.0 | 741.0 | 735.0 | 737.0 | +5.0 | +0.68% | 20,122 |
| 2026-03-11 | 742.0 | 742.0 | 731.0 | 732.0 | -12.0 | -1.61% | 2,103 |
| 2026-03-10 | 742.0 | 744.0 | 736.0 | 744.0 | -10.0 | -1.33% | 105,563 |
| 2026-03-09 | 746.0 | 754.0 | 740.0 | 754.0 | +18.0 | +2.45% | 186,332 |
| 2026-03-06 | 732.0 | 738.0 | 732.0 | 736.0 | +14.0 | +1.94% | 57,164 |
| 2026-03-05 | 737.0 | 737.0 | 722.0 | 722.0 | -21.0 | -2.83% | 263,379 |
| 2026-03-04 | 732.0 | 744.0 | 732.0 | 743.0 | +11.0 | +1.50% | 1,240,578 |
| 2026-03-03 | 732.0 | 733.0 | 729.0 | 732.0 | 0.0 | 0.00% | 97,896 |
| 2026-03-02 | 730.0 | 732.0 | 723.0 | 732.0 | +3.0 | +0.41% | 1,615 |
| 2026-02-27 | 717.0 | 729.0 | 716.0 | 729.0 | +13.0 | +1.82% | 921 |
| 2026-02-26 | 721.0 | 722.0 | 713.0 | 716.0 | -6.0 | -0.83% | 3,454 |
| 2026-02-25 | 725.0 | 725.0 | 720.0 | 722.0 | -5.0 | -0.69% | 12,813 |
| 2026-02-24 | 730.0 | 730.0 | 723.0 | 727.0 | -2.0 | -0.27% | 2,391 |
| 2026-02-20 | 734.0 | 734.0 | 729.0 | 729.0 | -6.0 | -0.82% | 2,870 |
| 2026-02-19 | 732.0 | 736.0 | 732.0 | 735.0 | +9.0 | +1.24% | 557 |
| 2026-02-18 | 738.0 | 738.0 | 726.0 | 726.0 | -12.0 | -1.63% | 68,886 |
| 2026-02-17 | 733.0 | 739.0 | 733.0 | 738.0 | +5.0 | +0.68% | 416 |
| 2026-02-16 | 739.0 | 739.0 | 732.0 | 733.0 | -9.0 | -1.21% | 16,371 |
| 2026-02-13 | 730.0 | 742.0 | 730.0 | 742.0 | +9.0 | +1.23% | 6,397 |
| 2026-02-12 | 731.0 | 734.0 | 730.0 | 733.0 | +5.0 | +0.69% | 598 |
| 2026-02-10 | 732.0 | 732.0 | 728.0 | 728.0 | -2.0 | -0.27% | 69,442 |
| 2026-02-09 | 735.0 | 735.0 | 727.0 | 730.0 | -6.0 | -0.82% | 509,641 |
| 2026-02-06 | 733.0 | 736.0 | 731.0 | 736.0 | +3.0 | +0.41% | 70,616 |
| 2026-02-05 | 732.0 | 733.0 | 728.0 | 733.0 | -1.0 | -0.14% | 2,371 |
| 2026-02-04 | 733.0 | 736.0 | 730.0 | 734.0 | +1.0 | +0.14% | 20,004 |
| 2026-02-03 | 744.0 | 744.0 | 733.0 | 733.0 | -9.0 | -1.21% | 147,148 |
| 2026-02-02 | 737.0 | 742.0 | 737.0 | 742.0 | +7.0 | +0.95% | 5,198 |
| 2026-01-30 | 741.0 | 741.0 | 735.0 | 735.0 | -17.0 | -2.26% | 100,293 |
| 2026-01-29 | 740.0 | 752.0 | 740.0 | 752.0 | +4.0 | +0.53% | 57,512 |
| 2026-01-28 | 745.0 | 748.0 | 744.0 | 748.0 | -1.0 | -0.13% | 1,093 |
| 2026-01-27 | 744.0 | 749.0 | 744.0 | 749.0 | +5.0 | +0.67% | 804 |
| 2026-01-26 | 741.0 | 744.0 | 740.0 | 744.0 | +6.0 | +0.81% | 2,053 |
| 2026-01-23 | 736.0 | 738.0 | 734.0 | 738.0 | +2.0 | +0.27% | 843 |
| 2026-01-22 | 737.0 | 737.0 | 730.0 | 736.0 | 0.0 | 0.00% | 2,409 |
| 2026-01-21 | 727.0 | 738.0 | 727.0 | 736.0 | +10.0 | +1.38% | 86,791 |
| 2026-01-20 | 720.0 | 726.0 | 717.0 | 726.0 | +2.0 | +0.28% | 809 |
| 2026-01-19 | 723.0 | 724.0 | 712.0 | 724.0 | 0.0 | 0.00% | 6,228 |
| 2026-01-16 | 730.0 | 730.0 | 713.0 | 724.0 | -13.0 | -1.76% | 1,141 |
| 2026-01-15 | 738.0 | 739.0 | 718.0 | 737.0 | +14.0 | +1.94% | 759 |
| 2026-01-14 | 724.0 | 725.0 | 722.0 | 723.0 | -1.0 | -0.14% | 20,329 |
| 2026-01-13 | 728.0 | 728.0 | 723.0 | 724.0 | +1.0 | +0.14% | 235,990 |
| 2026-01-09 | 725.0 | 725.0 | 723.0 | 723.0 | -1.0 | -0.14% | 16,318 |
| 2026-01-08 | 728.0 | 728.0 | 724.0 | 724.0 | -4.0 | -0.55% | 87,692 |
| 2026-01-07 | 731.0 | 732.0 | 724.0 | 728.0 | -3.0 | -0.41% | 102,183 |
| 2026-01-06 | 735.0 | 735.0 | 729.0 | 731.0 | -2.0 | -0.27% | 1,555 |
| 2026-01-05 | 734.0 | 739.0 | 730.0 | 733.0 | -1.0 | -0.14% | 12,307 |
| 2025-12-30 | 734.0 | 737.0 | 731.0 | 734.0 | -5.0 | -0.68% | 253,582 |
| 2025-12-29 | 736.0 | 739.0 | 736.0 | 739.0 | +4.0 | +0.54% | 440,464 |
| 2025-12-26 | 733.0 | 739.0 | 731.0 | 735.0 | +3.0 | +0.41% | 21,398 |
| 2025-12-25 | 737.0 | 737.0 | 732.0 | 732.0 | -4.0 | -0.54% | 3,328 |
| 2025-12-24 | 742.0 | 742.0 | 736.0 | 736.0 | -6.0 | -0.81% | 5,099 |
| 2025-12-23 | 744.0 | 744.0 | 740.0 | 742.0 | -3.0 | -0.40% | 14,107 |
| 2025-12-22 | 740.0 | 745.0 | 736.0 | 745.0 | +6.0 | +0.81% | 2,348 |
| 2025-12-19 | 744.0 | 744.0 | 738.0 | 739.0 | -10.0 | -1.34% | 2,404 |
| 2025-12-18 | 745.0 | 749.0 | 741.0 | 749.0 | +5.0 | +0.67% | 20,533 |
| 2025-12-17 | 746.0 | 748.0 | 744.0 | 744.0 | -2.0 | -0.27% | 874 |
| 2025-12-16 | 751.0 | 751.0 | 744.0 | 746.0 | -1.0 | -0.13% | 51,458 |
| 2025-12-15 | 752.0 | 752.0 | 747.0 | 747.0 | -18.0 | -2.35% | 3,632 |
| 2025-12-12 | 761.0 | 765.0 | 749.0 | 765.0 | +5.0 | +0.66% | 44,077 |
| 2025-12-11 | 758.0 | 766.0 | 756.0 | 760.0 | +4.0 | +0.53% | 33,358 |
| 2025-12-10 | 759.0 | 761.0 | 755.0 | 756.0 | -3.0 | -0.40% | 5,063 |
| 2025-12-09 | 766.0 | 768.0 | 759.0 | 759.0 | -2.0 | -0.26% | 47,966 |
| 2025-12-08 | 761.0 | 766.0 | 758.0 | 761.0 | 0.0 | 0.00% | 3,996 |
| 2025-12-05 | 759.0 | 762.0 | 756.0 | 761.0 | +4.0 | +0.53% | 190,831 |
| 2025-12-04 | 753.0 | 758.0 | 752.0 | 757.0 | +5.0 | +0.66% | 1,412 |
| 2025-12-03 | 750.0 | 753.0 | 748.0 | 752.0 | +3.0 | +0.40% | 1,166 |
| 2025-12-02 | 748.0 | 750.0 | 746.0 | 749.0 | +2.0 | +0.27% | 1,531 |
| 2025-12-01 | 739.0 | 747.0 | 738.0 | 747.0 | +8.0 | +1.08% | 2,260 |
| 2025-11-28 | 729.0 | 739.0 | 729.0 | 739.0 | +5.0 | +0.68% | 116,083 |
| 2025-11-27 | 737.0 | 737.0 | 730.0 | 734.0 | -4.0 | -0.54% | 2,368 |
| 2025-11-26 | 740.0 | 741.0 | 738.0 | 738.0 | -3.0 | -0.40% | 1,540 |
| 2025-11-25 | 746.0 | 746.0 | 739.0 | 741.0 | -6.0 | -0.80% | 2,099 |
| 2025-11-21 | 755.0 | 756.0 | 745.0 | 747.0 | -6.0 | -0.80% | 50,188 |
| 2025-11-20 | 749.0 | 753.0 | 748.0 | 753.0 | -3.0 | -0.40% | 201 |
| 2025-11-19 | 753.0 | 758.0 | 752.0 | 756.0 | +4.0 | +0.53% | 1,909 |
| 2025-11-18 | 741.0 | 754.0 | 741.0 | 752.0 | +8.0 | +1.08% | 11,047 |
| 2025-11-17 | 744.0 | 747.0 | 744.0 | 744.0 | -2.0 | -0.27% | 1,215 |
| 2025-11-14 | 749.0 | 749.0 | 743.0 | 746.0 | -3.0 | -0.40% | 31,053 |
| 2025-11-13 | 747.0 | 750.0 | 746.0 | 749.0 | +2.0 | +0.27% | 445 |
| 2025-11-12 | 747.0 | 747.0 | 743.0 | 747.0 | 0.0 | 0.00% | 1,653 |
| 2025-11-11 | 750.0 | 751.0 | 747.0 | 747.0 | -7.0 | -0.93% | 20,954 |
| 2025-11-10 | 755.0 | 755.0 | 750.0 | 754.0 | -1.0 | -0.13% | 20,527 |
| 2025-11-07 | 754.0 | 757.0 | 752.0 | 755.0 | +1.0 | +0.13% | 1,193 |
| 2025-11-06 | 757.0 | 758.0 | 754.0 | 754.0 | -3.0 | -0.40% | 413 |
| 2025-11-05 | 763.0 | 765.0 | 757.0 | 757.0 | -4.0 | -0.53% | 10,927 |
| 2025-11-04 | 766.0 | 766.0 | 760.0 | 761.0 | -3.0 | -0.39% | 29,459 |
| 2025-10-31 | 763.0 | 764.0 | 760.0 | 764.0 | 0.0 | 0.00% | 704 |
| 2025-10-30 | 769.0 | 772.0 | 762.0 | 764.0 | -6.0 | -0.78% | 924 |
| 2025-10-29 | 763.0 | 770.0 | 763.0 | 770.0 | +6.0 | +0.79% | 8,772 |
| 2025-10-28 | 762.0 | 764.0 | 761.0 | 764.0 | +4.0 | +0.53% | 538 |
| 2025-10-27 | 765.0 | 765.0 | 758.0 | 760.0 | -6.0 | -0.78% | 54,184 |
| 2025-10-24 | 762.0 | 766.0 | 760.0 | 766.0 | +3.0 | +0.39% | 1,416 |
| 2025-10-23 | 770.0 | 770.0 | 762.0 | 763.0 | -5.0 | -0.65% | 78,195 |
| 2025-10-22 | 769.0 | 771.0 | 768.0 | 768.0 | -7.0 | -0.90% | 4,205 |
| 2025-10-21 | 776.0 | 776.0 | 772.0 | 775.0 | 0.0 | 0.00% | 9,098 |
| 2025-10-20 | 776.0 | 779.0 | 775.0 | 775.0 | -4.0 | -0.51% | 401 |
| 2025-10-17 | 780.0 | 780.0 | 776.0 | 779.0 | -2.0 | -0.26% | 3,163 |
| 2025-10-16 | 783.0 | 784.0 | 777.0 | 781.0 | -2.0 | -0.26% | 48,296 |
| 2025-10-15 | 786.0 | 786.0 | 783.0 | 783.0 | -6.0 | -0.76% | 2,219 |
| 2025-10-14 | 792.0 | 794.0 | 784.0 | 789.0 | +2.0 | +0.25% | 21,323 |
| 2025-10-10 | 787.0 | 787.0 | 783.0 | 787.0 | -11.0 | -1.38% | 509 |
| 2025-10-09 | 784.0 | 798.0 | 782.0 | 798.0 | +14.0 | +1.79% | 34,857 |
| 2025-10-08 | 786.0 | 786.0 | 780.0 | 784.0 | -1.0 | -0.13% | 236 |
| 2025-10-07 | 783.0 | 785.0 | 778.0 | 785.0 | +2.0 | +0.26% | 275 |
| 2025-10-06 | 793.0 | 793.0 | 778.0 | 783.0 | -12.0 | -1.51% | 5,247 |
| 2025-10-03 | 792.0 | 796.0 | 791.0 | 795.0 | +4.0 | +0.51% | 817,897 |
| 2025-10-02 | 789.0 | 797.0 | 786.0 | 791.0 | +3.0 | +0.38% | 552,115 |
| 2025-10-01 | 789.0 | 798.0 | 788.0 | 788.0 | -9.0 | -1.13% | 241,904 |
| 2025-09-30 | 792.0 | 797.0 | 789.0 | 797.0 | +1.0 | +0.13% | 444,677 |
| 2025-09-29 | 790.0 | 796.0 | 786.0 | 796.0 | +4.0 | +0.51% | 653,420 |
| 2025-09-26 | 786.0 | 792.0 | 783.0 | 792.0 | -17.0 | -2.10% | 692,143 |
| 2025-09-25 | 789.0 | 809.0 | 786.0 | 809.0 | +17.0 | +2.15% | 852,732 |
| 2025-09-24 | 789.0 | 792.0 | 789.0 | 792.0 | +2.0 | +0.25% | 589,246 |
| 2025-09-22 | 818.0 | 818.0 | 786.0 | 790.0 | -15.0 | -1.86% | 720,413 |
| 2025-09-19 | 787.0 | 805.0 | 782.0 | 805.0 | +16.0 | +2.03% | 316,893 |
| 2025-09-18 | 785.0 | 789.0 | 784.0 | 789.0 | +3.0 | +0.38% | 820,721 |
| 2025-09-17 | 781.0 | 790.0 | 781.0 | 786.0 | +4.0 | +0.51% | 475,270 |
| 2025-09-16 | 789.0 | 791.0 | 782.0 | 782.0 | -8.0 | -1.01% | 340,028 |
| 2025-09-12 | 794.0 | 797.0 | 790.0 | 790.0 | — | — | 2,240 |
直近120営業日分を表示