(NEXT FUNDS)東証REIT指数連動型上場投信(1343)の株価時系列情報
(NEXT FUNDS)東証REIT指数連動型上場投信(1343)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/17 | 1,918 | 1,930 | 1,909 | 1,928 | 359,950 |
| 2025/06/16 | 1,916 | 1,934 | 1,909 | 1,918 | 731,780 |
| 2025/06/13 | 1,899 | 1,915 | 1,896 | 1,915 | 1,065,430 |
| 2025/06/12 | 1,898 | 1,903 | 1,895 | 1,902 | 460,630 |
| 2025/06/11 | 1,887 | 1,898 | 1,884 | 1,896 | 539,550 |
| 2025/06/10 | 1,880 | 1,887 | 1,876 | 1,883 | 400,610 |
| 2025/06/09 | 1,892 | 1,892 | 1,878 | 1,878 | 250,380 |
| 2025/06/06 | 1,881 | 1,887 | 1,881 | 1,887 | 202,320 |
| 2025/06/05 | 1,874 | 1,881 | 1,871 | 1,881 | 234,090 |
| 2025/06/04 | 1,879 | 1,880 | 1,875 | 1,876 | 142,320 |
| 2025/06/03 | 1,877 | 1,880 | 1,866 | 1,880 | 445,260 |
| 2025/06/02 | 1,872 | 1,875 | 1,868 | 1,873 | 220,550 |
| 2025/05/30 | 1,872 | 1,877 | 1,866 | 1,866 | 287,040 |
| 2025/05/29 | 1,878 | 1,882 | 1,867 | 1,868 | 332,030 |
| 2025/05/28 | 1,867 | 1,876 | 1,863 | 1,875 | 403,740 |
| 2025/05/27 | 1,859 | 1,865 | 1,857 | 1,863 | 259,700 |
| 2025/05/26 | 1,850 | 1,862 | 1,849 | 1,858 | 370,090 |
| 2025/05/23 | 1,842 | 1,847 | 1,840 | 1,842 | 376,100 |
| 2025/05/22 | 1,835 | 1,842 | 1,830 | 1,842 | 360,500 |
| 2025/05/21 | 1,843 | 1,845 | 1,835 | 1,837 | 704,550 |
| 2025/05/20 | 1,854 | 1,854 | 1,837 | 1,840 | 746,980 |
| 2025/05/19 | 1,852 | 1,852 | 1,842 | 1,849 | 585,290 |
| 2025/05/16 | 1,865 | 1,868 | 1,850 | 1,859 | 600,870 |
| 2025/05/15 | 1,860 | 1,864 | 1,851 | 1,864 | 265,710 |
| 2025/05/14 | 1,850 | 1,861 | 1,844 | 1,860 | 384,300 |
| 2025/05/13 | 1,873 | 1,874 | 1,845 | 1,849 | 986,420 |
| 2025/05/12 | 1,858 | 1,874 | 1,858 | 1,874 | 458,440 |
| 2025/05/09 | 1,853 | 1,856 | 1,843 | 1,856 | 555,270 |
| 2025/05/08 | 1,865 | 1,865 | 1,849 | 1,852 | 859,520 |
| 2025/05/07 | 1,907 | 1,907 | 1,881 | 1,885 | 854,840 |
| 2025/05/02 | 1,885 | 1,904 | 1,884 | 1,899 | 748,310 |
| 2025/05/01 | 1,862 | 1,886 | 1,856 | 1,886 | 760,950 |
| 2025/04/30 | 1,854 | 1,862 | 1,845 | 1,858 | 384,660 |
| 2025/04/28 | 1,853 | 1,857 | 1,845 | 1,857 | 213,260 |
| 2025/04/25 | 1,864 | 1,864 | 1,840 | 1,846 | 547,920 |
| 2025/04/24 | 1,862 | 1,863 | 1,847 | 1,847 | 716,910 |
| 2025/04/23 | 1,871 | 1,875 | 1,858 | 1,863 | 277,870 |
| 2025/04/22 | 1,857 | 1,868 | 1,856 | 1,866 | 256,870 |
| 2025/04/21 | 1,853 | 1,862 | 1,852 | 1,860 | 153,650 |
| 2025/04/18 | 1,856 | 1,866 | 1,853 | 1,856 | 450,900 |
| 2025/04/17 | 1,855 | 1,862 | 1,847 | 1,855 | 234,340 |
| 2025/04/16 | 1,849 | 1,856 | 1,844 | 1,855 | 197,490 |
| 2025/04/15 | 1,860 | 1,860 | 1,837 | 1,844 | 327,060 |
| 2025/04/14 | 1,855 | 1,868 | 1,851 | 1,853 | 372,360 |
| 2025/04/11 | 1,819 | 1,854 | 1,813 | 1,850 | 872,130 |
| 2025/04/10 | 1,844 | 1,858 | 1,811 | 1,844 | 893,450 |
| 2025/04/09 | 1,795 | 1,810 | 1,789 | 1,806 | 1,049,890 |
| 2025/04/08 | 1,794 | 1,826 | 1,786 | 1,814 | 866,090 |
| 2025/04/07 | 1,781 | 1,805 | 1,752 | 1,767 | 1,362,340 |
| 2025/04/04 | 1,820 | 1,828 | 1,810 | 1,821 | 1,098,480 |
| 2025/04/03 | 1,804 | 1,822 | 1,801 | 1,822 | 713,660 |
| 2025/04/02 | 1,841 | 1,843 | 1,818 | 1,824 | 298,210 |
| 2025/04/01 | 1,847 | 1,856 | 1,835 | 1,841 | 431,600 |
| 2025/03/31 | 1,860 | 1,860 | 1,831 | 1,831 | 432,100 |
| 2025/03/28 | 1,863 | 1,866 | 1,855 | 1,866 | 171,920 |
| 2025/03/27 | 1,855 | 1,871 | 1,855 | 1,865 | 373,440 |
| 2025/03/26 | 1,850 | 1,857 | 1,839 | 1,856 | 493,500 |
| 2025/03/25 | 1,850 | 1,861 | 1,849 | 1,850 | 734,030 |
| 2025/03/24 | 1,848 | 1,851 | 1,842 | 1,851 | 992,360 |
| 2025/03/21 | 1,837 | 1,848 | 1,836 | 1,841 | 498,720 |
| 2025/03/19 | 1,830 | 1,841 | 1,828 | 1,838 | 367,310 |
| 2025/03/18 | 1,817 | 1,835 | 1,816 | 1,835 | 419,130 |
| 2025/03/17 | 1,814 | 1,820 | 1,813 | 1,816 | 477,300 |
| 2025/03/14 | 1,800 | 1,813 | 1,800 | 1,810 | 385,590 |
| 2025/03/13 | 1,795 | 1,810 | 1,792 | 1,810 | 801,290 |
| 2025/03/12 | 1,775 | 1,795 | 1,775 | 1,794 | 375,250 |
| 2025/03/11 | 1,780 | 1,788 | 1,770 | 1,783 | 885,530 |
| 2025/03/10 | 1,791 | 1,797 | 1,784 | 1,790 | 605,550 |
| 2025/03/07 | 1,800 | 1,804 | 1,787 | 1,792 | 429,280 |
| 2025/03/06 | 1,805 | 1,807 | 1,800 | 1,806 | 310,680 |
| 2025/03/05 | 1,811 | 1,815 | 1,800 | 1,808 | 366,440 |
| 2025/03/04 | 1,827 | 1,830 | 1,808 | 1,810 | 542,700 |
| 2025/03/03 | 1,834 | 1,839 | 1,819 | 1,828 | 221,830 |
| 2025/02/28 | 1,832 | 1,844 | 1,824 | 1,824 | 594,940 |
| 2025/02/27 | 1,817 | 1,838 | 1,817 | 1,838 | 468,600 |
| 2025/02/26 | 1,819 | 1,823 | 1,805 | 1,820 | 592,240 |
| 2025/02/25 | 1,804 | 1,814 | 1,804 | 1,813 | 434,490 |
| 2025/02/21 | 1,807 | 1,809 | 1,800 | 1,807 | 284,220 |
| 2025/02/20 | 1,810 | 1,810 | 1,803 | 1,803 | 430,360 |
| 2025/02/19 | 1,810 | 1,819 | 1,805 | 1,806 | 464,430 |
| 2025/02/18 | 1,810 | 1,815 | 1,805 | 1,808 | 295,860 |
| 2025/02/17 | 1,807 | 1,809 | 1,797 | 1,803 | 289,800 |
| 2025/02/14 | 1,797 | 1,807 | 1,796 | 1,802 | 289,850 |
| 2025/02/13 | 1,794 | 1,800 | 1,789 | 1,799 | 912,650 |
| 2025/02/12 | 1,786 | 1,791 | 1,779 | 1,789 | 415,570 |
| 2025/02/10 | 1,800 | 1,800 | 1,779 | 1,782 | 582,880 |
| 2025/02/07 | 1,807 | 1,810 | 1,796 | 1,798 | 782,580 |
| 2025/02/06 | 1,829 | 1,836 | 1,827 | 1,833 | 772,480 |
| 2025/02/05 | 1,833 | 1,834 | 1,822 | 1,827 | 460,990 |
| 2025/02/04 | 1,842 | 1,846 | 1,828 | 1,841 | 594,000 |
| 2025/02/03 | 1,850 | 1,855 | 1,833 | 1,837 | 736,660 |
| 2025/01/31 | 1,859 | 1,859 | 1,844 | 1,850 | 567,850 |
| 2025/01/30 | 1,859 | 1,860 | 1,848 | 1,855 | 527,130 |
| 2025/01/29 | 1,860 | 1,866 | 1,851 | 1,857 | 600,970 |
| 2025/01/28 | 1,831 | 1,860 | 1,828 | 1,851 | 1,031,740 |
| 2025/01/27 | 1,807 | 1,831 | 1,805 | 1,831 | 978,550 |
| 2025/01/24 | 1,774 | 1,806 | 1,773 | 1,795 | 872,000 |
| 2025/01/23 | 1,772 | 1,773 | 1,766 | 1,770 | 680,070 |
| 2025/01/22 | 1,777 | 1,778 | 1,772 | 1,776 | 355,610 |
| 2025/01/21 | 1,774 | 1,780 | 1,768 | 1,773 | 419,350 |
| 2025/01/20 | 1,780 | 1,782 | 1,769 | 1,775 | 333,730 |
| 2025/01/17 | 1,780 | 1,782 | 1,770 | 1,777 | 289,230 |
| 2025/01/16 | 1,778 | 1,782 | 1,772 | 1,779 | 279,020 |
| 2025/01/15 | 1,775 | 1,782 | 1,766 | 1,776 | 458,800 |
| 2025/01/14 | 1,792 | 1,795 | 1,775 | 1,775 | 585,250 |
| 2025/01/10 | 1,788 | 1,789 | 1,779 | 1,785 | 537,770 |
| 2025/01/09 | 1,790 | 1,791 | 1,776 | 1,786 | 598,390 |
| 2025/01/08 | 1,802 | 1,804 | 1,790 | 1,791 | 860,440 |
| 2025/01/07 | 1,816 | 1,816 | 1,796 | 1,797 | 650,130 |
| 2025/01/06 | 1,808 | 1,819 | 1,795 | 1,808 | 1,173,540 |
| 2024/12/30 | 1,803 | 1,808 | 1,789 | 1,790 | 468,590 |
| 2024/12/27 | 1,797 | 1,803 | 1,791 | 1,795 | 508,700 |
| 2024/12/26 | 1,769 | 1,788 | 1,768 | 1,788 | 506,550 |
| 2024/12/25 | 1,775 | 1,775 | 1,763 | 1,766 | 565,590 |
| 2024/12/24 | 1,760 | 1,773 | 1,759 | 1,770 | 568,090 |
| 2024/12/23 | 1,746 | 1,759 | 1,746 | 1,756 | 1,060,110 |
| 2024/12/20 | 1,742 | 1,754 | 1,742 | 1,747 | 902,620 |
| 2024/12/19 | 1,743 | 1,743 | 1,735 | 1,735 | 1,245,590 |
| 2024/12/18 | 1,748 | 1,756 | 1,747 | 1,747 | 778,830 |
| 2024/12/17 | 1,751 | 1,758 | 1,747 | 1,747 | 467,830 |
| 2024/12/16 | 1,760 | 1,761 | 1,746 | 1,751 | 1,175,020 |
| 2024/12/13 | 1,758 | 1,764 | 1,754 | 1,759 | 598,280 |
| 2024/12/12 | 1,760 | 1,761 | 1,754 | 1,759 | 771,080 |
| 2024/12/11 | 1,758 | 1,762 | 1,748 | 1,759 | 1,433,250 |
| 2024/12/10 | 1,759 | 1,759 | 1,750 | 1,752 | 617,220 |
| 2024/12/09 | 1,765 | 1,765 | 1,752 | 1,757 | 1,433,780 |
| 2024/12/06 | 1,776 | 1,779 | 1,767 | 1,767 | 612,390 |
| 2024/12/05 | 1,776 | 1,782 | 1,771 | 1,774 | 641,260 |
| 2024/12/04 | 1,787 | 1,789 | 1,776 | 1,777 | 543,070 |
| 2024/12/03 | 1,779 | 1,784 | 1,773 | 1,778 | 658,930 |
| 2024/12/02 | 1,790 | 1,792 | 1,779 | 1,779 | 695,210 |
| 2024/11/29 | 1,799 | 1,803 | 1,790 | 1,790 | 352,110 |
| 2024/11/28 | 1,797 | 1,804 | 1,796 | 1,798 | 175,020 |
| 2024/11/27 | 1,802 | 1,807 | 1,790 | 1,797 | 594,900 |
| 2024/11/26 | 1,804 | 1,804 | 1,794 | 1,801 | 291,110 |
| 2024/11/25 | 1,808 | 1,815 | 1,801 | 1,801 | 284,830 |
| 2024/11/22 | 1,792 | 1,803 | 1,791 | 1,801 | 262,230 |
| 2024/11/21 | 1,803 | 1,805 | 1,791 | 1,791 | 352,750 |
| 2024/11/20 | 1,809 | 1,815 | 1,799 | 1,803 | 314,710 |
| 2024/11/19 | 1,800 | 1,805 | 1,796 | 1,802 | 498,140 |
| 2024/11/18 | 1,784 | 1,798 | 1,781 | 1,797 | 599,410 |
| 2024/11/15 | 1,779 | 1,789 | 1,777 | 1,783 | 1,004,100 |
| 2024/11/14 | 1,785 | 1,786 | 1,772 | 1,774 | 745,840 |
| 2024/11/13 | 1,798 | 1,798 | 1,785 | 1,786 | 859,410 |
| 2024/11/12 | 1,800 | 1,807 | 1,796 | 1,801 | 292,160 |
| 2024/11/11 | 1,800 | 1,802 | 1,790 | 1,796 | 435,510 |
| 2024/11/08 | 1,796 | 1,806 | 1,792 | 1,802 | 964,950 |
| 2024/11/07 | 1,808 | 1,819 | 1,794 | 1,796 | 1,330,950 |
| 2024/11/06 | 1,823 | 1,836 | 1,821 | 1,829 | 836,010 |
| 2024/11/05 | 1,825 | 1,830 | 1,817 | 1,818 | 369,970 |
| 2024/11/01 | 1,826 | 1,835 | 1,820 | 1,826 | 254,040 |
| 2024/10/31 | 1,830 | 1,836 | 1,822 | 1,826 | 1,341,860 |
| 2024/10/30 | 1,824 | 1,841 | 1,824 | 1,835 | 284,060 |
| 2024/10/29 | 1,832 | 1,837 | 1,822 | 1,834 | 292,680 |
| 2024/10/28 | 1,821 | 1,836 | 1,815 | 1,833 | 372,580 |
| 2024/10/25 | 1,820 | 1,825 | 1,816 | 1,823 | 433,340 |
| 2024/10/24 | 1,832 | 1,832 | 1,821 | 1,821 | 483,320 |
| 2024/10/23 | 1,821 | 1,838 | 1,816 | 1,837 | 439,370 |
| 2024/10/22 | 1,828 | 1,828 | 1,818 | 1,828 | 796,370 |
| 2024/10/21 | 1,836 | 1,837 | 1,828 | 1,831 | 316,550 |
| 2024/10/18 | 1,840 | 1,843 | 1,832 | 1,834 | 285,230 |
| 2024/10/17 | 1,833 | 1,844 | 1,831 | 1,833 | 546,020 |
| 2024/10/16 | 1,833 | 1,838 | 1,823 | 1,831 | 631,490 |
| 2024/10/15 | 1,847 | 1,847 | 1,832 | 1,834 | 485,220 |
| 2024/10/11 | 1,847 | 1,847 | 1,836 | 1,842 | 332,460 |
| 2024/10/10 | 1,851 | 1,851 | 1,841 | 1,845 | 310,500 |
| 2024/10/09 | 1,845 | 1,852 | 1,843 | 1,848 | 287,610 |
| 2024/10/08 | 1,849 | 1,851 | 1,839 | 1,842 | 301,270 |
| 2024/10/07 | 1,871 | 1,871 | 1,841 | 1,847 | 616,500 |
| 2024/10/04 | 1,862 | 1,871 | 1,859 | 1,862 | 250,210 |
| 2024/10/03 | 1,855 | 1,870 | 1,855 | 1,862 | 442,890 |
| 2024/10/02 | 1,865 | 1,865 | 1,851 | 1,857 | 567,130 |
| 2024/10/01 | 1,874 | 1,874 | 1,858 | 1,863 | 669,770 |
| 2024/09/30 | 1,883 | 1,891 | 1,863 | 1,865 | 525,830 |
| 2024/09/27 | 1,896 | 1,906 | 1,892 | 1,906 | 408,040 |
| 2024/09/26 | 1,890 | 1,897 | 1,888 | 1,894 | 157,580 |
| 2024/09/25 | 1,884 | 1,898 | 1,874 | 1,892 | 425,370 |
| 2024/09/24 | 1,892 | 1,893 | 1,882 | 1,882 | 442,040 |
| 2024/09/20 | 1,886 | 1,907 | 1,885 | 1,889 | 282,260 |
| 2024/09/19 | 1,890 | 1,902 | 1,884 | 1,885 | 392,630 |
| 2024/09/18 | 1,892 | 1,896 | 1,882 | 1,891 | 307,250 |
| 2024/09/17 | 1,899 | 1,899 | 1,884 | 1,896 | 506,650 |
| 2024/09/13 | 1,893 | 1,901 | 1,892 | 1,895 | 166,700 |
| 2024/09/12 | 1,888 | 1,896 | 1,878 | 1,889 | 190,130 |
| 2024/09/11 | 1,893 | 1,896 | 1,872 | 1,880 | 342,550 |
| 2024/09/10 | 1,888 | 1,907 | 1,887 | 1,896 | 466,900 |
| 2024/09/09 | 1,878 | 1,890 | 1,870 | 1,882 | 270,490 |
| 2024/09/06 | 1,885 | 1,888 | 1,875 | 1,884 | 369,970 |
| 2024/09/05 | 1,879 | 1,897 | 1,874 | 1,878 | 258,730 |
| 2024/09/04 | 1,887 | 1,894 | 1,878 | 1,880 | 841,770 |
| 2024/09/03 | 1,895 | 1,900 | 1,891 | 1,898 | 412,660 |
| 2024/09/02 | 1,904 | 1,909 | 1,893 | 1,897 | 654,570 |
| 2024/08/30 | 1,901 | 1,909 | 1,890 | 1,897 | 730,980 |
| 2024/08/29 | 1,918 | 1,932 | 1,908 | 1,912 | 544,430 |
| 2024/08/28 | 1,918 | 1,928 | 1,912 | 1,921 | 365,920 |
| 2024/08/27 | 1,890 | 1,922 | 1,890 | 1,919 | 787,020 |
| 2024/08/26 | 1,878 | 1,892 | 1,878 | 1,890 | 599,250 |
| 2024/08/23 | 1,872 | 1,880 | 1,868 | 1,872 | 121,460 |
| 2024/08/22 | 1,867 | 1,874 | 1,855 | 1,872 | 183,450 |
| 2024/08/21 | 1,875 | 1,880 | 1,870 | 1,872 | 427,430 |