(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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,959 | 1,970 | 1,951 | 1,960 | 396,550 |
| 2024/04/22 | 1,945 | 1,956 | 1,934 | 1,950 | 359,530 |
| 2024/04/19 | 1,933 | 1,937 | 1,911 | 1,935 | 731,280 |
| 2024/04/18 | 1,940 | 1,948 | 1,932 | 1,933 | 742,040 |
| 2024/04/17 | 1,930 | 1,946 | 1,924 | 1,939 | 596,230 |
| 2024/04/16 | 1,915 | 1,939 | 1,913 | 1,927 | 356,220 |
| 2024/04/15 | 1,920 | 1,923 | 1,912 | 1,916 | 564,480 |
| 2024/04/12 | 1,950 | 1,950 | 1,909 | 1,920 | 1,360,100 |
| 2024/04/11 | 1,924 | 1,949 | 1,915 | 1,943 | 1,121,860 |
| 2024/04/10 | 1,948 | 1,960 | 1,932 | 1,935 | 346,480 |
| 2024/04/09 | 1,934 | 1,953 | 1,933 | 1,949 | 413,240 |
| 2024/04/08 | 1,900 | 1,931 | 1,894 | 1,928 | 432,690 |
| 2024/04/05 | 1,915 | 1,915 | 1,885 | 1,894 | 1,628,930 |
| 2024/04/04 | 1,906 | 1,909 | 1,899 | 1,907 | 445,620 |
| 2024/04/03 | 1,916 | 1,916 | 1,894 | 1,906 | 672,770 |
| 2024/04/02 | 1,934 | 1,938 | 1,911 | 1,922 | 1,016,150 |
| 2024/04/01 | 1,950 | 1,959 | 1,929 | 1,934 | 905,610 |
| 2024/03/29 | 1,954 | 1,954 | 1,933 | 1,943 | 1,623,980 |
| 2024/03/28 | 1,960 | 1,964 | 1,942 | 1,947 | 2,074,980 |
| 2024/03/27 | 1,955 | 1,965 | 1,949 | 1,955 | 4,367,960 |
| 2024/03/26 | 1,966 | 1,966 | 1,951 | 1,956 | 497,800 |
| 2024/03/25 | 1,966 | 1,972 | 1,958 | 1,963 | 998,560 |
| 2024/03/22 | 1,951 | 1,965 | 1,943 | 1,964 | 676,800 |
| 2024/03/21 | 1,938 | 1,946 | 1,915 | 1,945 | 1,088,250 |
| 2024/03/19 | 1,868 | 1,928 | 1,868 | 1,920 | 1,427,810 |
| 2024/03/18 | 1,889 | 1,889 | 1,845 | 1,857 | 751,220 |
| 2024/03/15 | 1,842 | 1,882 | 1,839 | 1,857 | 1,326,500 |
| 2024/03/14 | 1,805 | 1,828 | 1,804 | 1,827 | 1,778,580 |
| 2024/03/13 | 1,821 | 1,822 | 1,790 | 1,801 | 2,086,450 |
| 2024/03/12 | 1,825 | 1,826 | 1,808 | 1,816 | 906,510 |
| 2024/03/11 | 1,822 | 1,829 | 1,812 | 1,822 | 1,150,130 |
| 2024/03/08 | 1,818 | 1,832 | 1,806 | 1,818 | 1,351,700 |
| 2024/03/07 | 1,850 | 1,850 | 1,814 | 1,817 | 1,264,150 |
| 2024/03/06 | 1,847 | 1,851 | 1,834 | 1,841 | 637,510 |
| 2024/03/05 | 1,850 | 1,851 | 1,832 | 1,837 | 496,870 |
| 2024/03/04 | 1,858 | 1,858 | 1,835 | 1,841 | 526,720 |
| 2024/03/01 | 1,844 | 1,844 | 1,822 | 1,826 | 977,080 |
| 2024/02/29 | 1,857 | 1,857 | 1,824 | 1,838 | 799,310 |
| 2024/02/28 | 1,855 | 1,860 | 1,846 | 1,850 | 1,002,600 |
| 2024/02/27 | 1,852 | 1,860 | 1,845 | 1,851 | 1,099,190 |
| 2024/02/26 | 1,843 | 1,854 | 1,838 | 1,849 | 899,310 |
| 2024/02/22 | 1,825 | 1,829 | 1,806 | 1,826 | 1,035,270 |
| 2024/02/21 | 1,850 | 1,850 | 1,819 | 1,835 | 831,680 |
| 2024/02/20 | 1,835 | 1,848 | 1,828 | 1,831 | 508,600 |
| 2024/02/19 | 1,841 | 1,843 | 1,820 | 1,828 | 879,970 |
| 2024/02/16 | 1,860 | 1,860 | 1,831 | 1,841 | 1,366,750 |
| 2024/02/15 | 1,875 | 1,876 | 1,847 | 1,851 | 793,990 |
| 2024/02/14 | 1,886 | 1,887 | 1,871 | 1,874 | 776,010 |
| 2024/02/13 | 1,905 | 1,905 | 1,881 | 1,887 | 653,400 |
| 2024/02/09 | 1,925 | 1,925 | 1,888 | 1,897 | 455,890 |
| 2024/02/08 | 1,915 | 1,922 | 1,909 | 1,918 | 316,090 |
| 2024/02/07 | 1,950 | 1,950 | 1,926 | 1,926 | 265,110 |
| 2024/02/06 | 1,935 | 1,938 | 1,925 | 1,935 | 299,910 |
| 2024/02/05 | 1,949 | 1,957 | 1,938 | 1,940 | 224,400 |
| 2024/02/02 | 1,940 | 1,946 | 1,937 | 1,945 | 222,830 |
| 2024/02/01 | 1,950 | 1,952 | 1,920 | 1,928 | 946,760 |
| 2024/01/31 | 1,950 | 1,958 | 1,946 | 1,953 | 376,910 |
| 2024/01/30 | 1,954 | 1,960 | 1,949 | 1,954 | 282,170 |
| 2024/01/29 | 1,956 | 1,961 | 1,947 | 1,955 | 203,920 |
| 2024/01/26 | 1,953 | 1,960 | 1,952 | 1,955 | 226,420 |
| 2024/01/25 | 1,963 | 1,963 | 1,946 | 1,952 | 385,460 |
| 2024/01/24 | 1,988 | 1,988 | 1,966 | 1,971 | 280,860 |
| 2024/01/23 | 1,990 | 1,993 | 1,976 | 1,978 | 183,300 |
| 2024/01/22 | 1,975 | 1,989 | 1,966 | 1,988 | 381,600 |
| 2024/01/19 | 1,955 | 1,961 | 1,950 | 1,961 | 560,600 |
| 2024/01/18 | 1,965 | 1,966 | 1,944 | 1,948 | 526,770 |
| 2024/01/17 | 1,975 | 1,978 | 1,959 | 1,962 | 366,630 |
| 2024/01/16 | 1,989 | 1,989 | 1,977 | 1,978 | 193,790 |
| 2024/01/15 | 1,975 | 1,988 | 1,975 | 1,988 | 626,280 |
| 2024/01/12 | 1,973 | 1,978 | 1,969 | 1,975 | 361,940 |
| 2024/01/11 | 1,966 | 1,972 | 1,961 | 1,966 | 229,800 |
| 2024/01/10 | 1,962 | 1,968 | 1,961 | 1,964 | 110,520 |
| 2024/01/09 | 1,969 | 1,970 | 1,957 | 1,966 | 181,860 |
| 2024/01/05 | 1,945 | 1,971 | 1,940 | 1,967 | 617,070 |
| 2024/01/04 | 1,957 | 1,957 | 1,934 | 1,937 | 301,400 |
| 2023/12/29 | 1,939 | 1,951 | 1,939 | 1,951 | 199,210 |
| 2023/12/28 | 1,925 | 1,941 | 1,919 | 1,936 | 322,430 |
| 2023/12/27 | 1,907 | 1,916 | 1,907 | 1,914 | 205,640 |
| 2023/12/26 | 1,902 | 1,906 | 1,895 | 1,903 | 340,380 |
| 2023/12/25 | 1,923 | 1,923 | 1,899 | 1,902 | 398,560 |
| 2023/12/22 | 1,913 | 1,924 | 1,910 | 1,924 | 250,540 |
| 2023/12/21 | 1,928 | 1,931 | 1,913 | 1,914 | 272,170 |
| 2023/12/20 | 1,924 | 1,937 | 1,921 | 1,935 | 577,580 |
| 2023/12/19 | 1,930 | 1,932 | 1,913 | 1,924 | 521,160 |
| 2023/12/18 | 1,938 | 1,938 | 1,924 | 1,930 | 553,910 |
| 2023/12/15 | 1,949 | 1,949 | 1,939 | 1,946 | 131,310 |
| 2023/12/14 | 1,952 | 1,954 | 1,940 | 1,948 | 143,780 |
| 2023/12/13 | 1,950 | 1,954 | 1,940 | 1,948 | 283,300 |
| 2023/12/12 | 1,957 | 1,961 | 1,948 | 1,951 | 163,870 |
| 2023/12/11 | 1,952 | 1,958 | 1,949 | 1,956 | 176,160 |
| 2023/12/08 | 1,941 | 1,949 | 1,940 | 1,947 | 225,370 |
| 2023/12/07 | 1,952 | 1,958 | 1,945 | 1,947 | 380,390 |
| 2023/12/06 | 1,956 | 1,964 | 1,953 | 1,963 | 140,670 |
| 2023/12/05 | 1,955 | 1,958 | 1,948 | 1,955 | 505,690 |
| 2023/12/04 | 1,957 | 1,957 | 1,947 | 1,953 | 227,440 |
| 2023/12/01 | 1,972 | 1,976 | 1,948 | 1,949 | 529,510 |
| 2023/11/30 | 1,959 | 1,976 | 1,949 | 1,972 | 269,650 |
| 2023/11/29 | 1,966 | 1,970 | 1,959 | 1,962 | 129,790 |
| 2023/11/28 | 1,971 | 1,974 | 1,964 | 1,969 | 500,450 |
| 2023/11/27 | 1,969 | 1,974 | 1,966 | 1,970 | 84,810 |
| 2023/11/24 | 1,969 | 1,974 | 1,966 | 1,969 | 158,340 |
| 2023/11/22 | 1,965 | 1,967 | 1,957 | 1,966 | 109,450 |
| 2023/11/21 | 1,966 | 1,973 | 1,960 | 1,962 | 176,820 |
| 2023/11/20 | 1,972 | 1,976 | 1,961 | 1,969 | 150,650 |
| 2023/11/17 | 1,976 | 1,976 | 1,962 | 1,968 | 146,940 |
| 2023/11/16 | 1,978 | 1,978 | 1,966 | 1,975 | 500,950 |
| 2023/11/15 | 1,968 | 1,978 | 1,963 | 1,977 | 309,150 |
| 2023/11/14 | 1,940 | 1,960 | 1,935 | 1,956 | 435,990 |
| 2023/11/13 | 1,946 | 1,956 | 1,938 | 1,941 | 191,450 |
| 2023/11/10 | 1,937 | 1,947 | 1,936 | 1,944 | 331,590 |
| 2023/11/09 | 1,955 | 1,958 | 1,932 | 1,936 | 641,140 |
| 2023/11/08 | 1,984 | 1,985 | 1,963 | 1,972 | 403,440 |
| 2023/11/07 | 1,994 | 1,994 | 1,966 | 1,988 | 363,090 |
| 2023/11/06 | 2,000 | 2,005 | 1,990 | 1,993 | 270,480 |
| 2023/11/02 | 1,985 | 1,993 | 1,976 | 1,984 | 196,110 |
| 2023/11/01 | 1,980 | 1,997 | 1,974 | 1,974 | 604,450 |
| 2023/10/31 | 1,957 | 1,979 | 1,951 | 1,965 | 294,030 |
| 2023/10/30 | 1,989 | 1,989 | 1,951 | 1,958 | 293,200 |
| 2023/10/27 | 1,973 | 2,000 | 1,973 | 1,992 | 469,360 |
| 2023/10/26 | 1,971 | 1,979 | 1,953 | 1,966 | 497,910 |
| 2023/10/25 | 1,959 | 1,978 | 1,954 | 1,978 | 307,470 |
| 2023/10/24 | 1,963 | 1,967 | 1,945 | 1,955 | 434,030 |
| 2023/10/23 | 1,970 | 1,976 | 1,955 | 1,959 | 394,020 |
| 2023/10/20 | 1,992 | 1,992 | 1,969 | 1,971 | 226,010 |
| 2023/10/19 | 1,985 | 2,007 | 1,985 | 1,991 | 272,690 |
| 2023/10/18 | 1,983 | 1,998 | 1,983 | 1,992 | 145,140 |
| 2023/10/17 | 1,972 | 1,990 | 1,965 | 1,987 | 184,780 |
| 2023/10/16 | 1,990 | 1,996 | 1,954 | 1,958 | 495,680 |
| 2023/10/13 | 1,997 | 2,004 | 1,983 | 1,990 | 253,920 |
| 2023/10/12 | 2,007 | 2,011 | 1,997 | 1,999 | 118,620 |
| 2023/10/11 | 1,998 | 2,006 | 1,996 | 2,001 | 141,890 |
| 2023/10/10 | 1,984 | 2,004 | 1,984 | 1,998 | 305,810 |
| 2023/10/06 | 1,975 | 1,983 | 1,975 | 1,979 | 103,670 |
| 2023/10/05 | 1,968 | 1,983 | 1,963 | 1,977 | 195,860 |
| 2023/10/04 | 1,974 | 1,977 | 1,943 | 1,953 | 637,440 |
| 2023/10/03 | 2,000 | 2,001 | 1,973 | 1,978 | 247,900 |
| 2023/10/02 | 2,009 | 2,015 | 1,996 | 1,997 | 289,300 |
| 2023/09/29 | 1,997 | 2,008 | 1,996 | 2,006 | 196,420 |
| 2023/09/28 | 2,017 | 2,017 | 1,986 | 1,988 | 595,840 |
| 2023/09/27 | 2,011 | 2,022 | 2,006 | 2,019 | 455,500 |
| 2023/09/26 | 2,008 | 2,012 | 2,005 | 2,007 | 47,600 |
| 2023/09/25 | 2,013 | 2,020 | 2,006 | 2,007 | 114,930 |
| 2023/09/22 | 2,012 | 2,018 | 2,004 | 2,014 | 246,480 |
| 2023/09/21 | 2,021 | 2,023 | 2,012 | 2,019 | 151,930 |
| 2023/09/20 | 2,021 | 2,030 | 2,021 | 2,025 | 143,580 |
| 2023/09/19 | 2,022 | 2,027 | 2,014 | 2,023 | 106,810 |
| 2023/09/15 | 2,026 | 2,029 | 2,011 | 2,026 | 178,910 |
| 2023/09/14 | 2,015 | 2,029 | 2,013 | 2,022 | 159,050 |
| 2023/09/13 | 2,031 | 2,047 | 2,008 | 2,010 | 178,060 |
| 2023/09/12 | 2,032 | 2,035 | 2,023 | 2,035 | 153,490 |
| 2023/09/11 | 2,055 | 2,056 | 2,023 | 2,034 | 144,380 |
| 2023/09/08 | 2,055 | 2,057 | 2,047 | 2,055 | 174,350 |
| 2023/09/07 | 2,064 | 2,068 | 2,056 | 2,059 | 103,530 |
| 2023/09/06 | 2,069 | 2,072 | 2,060 | 2,065 | 179,100 |
| 2023/09/05 | 2,053 | 2,070 | 2,047 | 2,065 | 220,090 |
| 2023/09/04 | 2,051 | 2,056 | 2,048 | 2,056 | 114,880 |
| 2023/09/01 | 2,032 | 2,048 | 2,026 | 2,047 | 254,430 |
| 2023/08/31 | 2,050 | 2,056 | 2,036 | 2,038 | 202,150 |
| 2023/08/30 | 2,040 | 2,049 | 2,038 | 2,046 | 497,390 |
| 2023/08/29 | 2,021 | 2,043 | 2,021 | 2,041 | 920,010 |
| 2023/08/28 | 2,015 | 2,022 | 2,012 | 2,021 | 118,180 |
| 2023/08/25 | 2,005 | 2,018 | 2,001 | 2,014 | 125,220 |
| 2023/08/24 | 2,005 | 2,014 | 2,003 | 2,012 | 79,600 |
| 2023/08/23 | 1,994 | 2,005 | 1,989 | 2,005 | 143,200 |
| 2023/08/22 | 1,984 | 1,994 | 1,979 | 1,993 | 105,850 |
| 2023/08/21 | 1,986 | 1,991 | 1,981 | 1,982 | 212,040 |
| 2023/08/18 | 1,987 | 1,997 | 1,979 | 1,986 | 285,510 |
| 2023/08/17 | 1,996 | 1,998 | 1,988 | 1,992 | 150,380 |
| 2023/08/16 | 1,996 | 2,002 | 1,988 | 1,998 | 195,390 |
| 2023/08/15 | 2,010 | 2,010 | 1,995 | 2,000 | 233,610 |
| 2023/08/14 | 2,019 | 2,025 | 2,007 | 2,010 | 242,870 |
| 2023/08/10 | 2,007 | 2,022 | 2,002 | 2,019 | 768,450 |
| 2023/08/09 | 2,005 | 2,011 | 1,991 | 2,008 | 503,330 |
| 2023/08/08 | 2,039 | 2,039 | 2,023 | 2,028 | 310,090 |
| 2023/08/07 | 2,008 | 2,030 | 2,007 | 2,030 | 198,530 |
| 2023/08/04 | 2,008 | 2,010 | 1,997 | 2,006 | 961,360 |
| 2023/08/03 | 2,011 | 2,013 | 2,004 | 2,010 | 248,130 |
| 2023/08/02 | 2,016 | 2,022 | 2,008 | 2,015 | 204,250 |
| 2023/08/01 | 2,031 | 2,032 | 2,012 | 2,017 | 571,600 |
| 2023/07/31 | 2,048 | 2,049 | 2,029 | 2,031 | 421,120 |
| 2023/07/28 | 2,045 | 2,050 | 2,015 | 2,050 | 890,560 |
| 2023/07/27 | 2,059 | 2,059 | 2,045 | 2,050 | 177,830 |
| 2023/07/26 | 2,033 | 2,047 | 2,033 | 2,047 | 129,190 |
| 2023/07/25 | 2,044 | 2,044 | 2,029 | 2,030 | 199,010 |
| 2023/07/24 | 2,024 | 2,037 | 2,022 | 2,035 | 154,230 |
| 2023/07/21 | 2,031 | 2,031 | 2,014 | 2,020 | 115,570 |
| 2023/07/20 | 2,022 | 2,038 | 2,020 | 2,025 | 163,720 |
| 2023/07/19 | 2,013 | 2,022 | 2,008 | 2,021 | 100,120 |
| 2023/07/18 | 2,018 | 2,019 | 1,999 | 2,006 | 119,810 |
| 2023/07/14 | 2,010 | 2,016 | 2,008 | 2,015 | 113,100 |
| 2023/07/13 | 2,002 | 2,008 | 1,994 | 2,008 | 113,910 |
| 2023/07/12 | 2,005 | 2,011 | 2,000 | 2,002 | 68,670 |
| 2023/07/11 | 2,002 | 2,015 | 2,000 | 2,008 | 165,650 |
| 2023/07/10 | 1,992 | 2,003 | 1,983 | 1,998 | 180,610 |
| 2023/07/07 | 2,007 | 2,008 | 1,997 | 1,999 | 181,180 |
| 2023/07/06 | 2,011 | 2,014 | 2,004 | 2,009 | 201,010 |
| 2023/07/05 | 2,013 | 2,015 | 2,007 | 2,014 | 72,480 |
| 2023/07/04 | 2,019 | 2,024 | 2,004 | 2,010 | 187,990 |
| 2023/07/03 | 2,011 | 2,020 | 2,006 | 2,014 | 402,980 |
| 2023/06/30 | 2,003 | 2,005 | 1,989 | 2,003 | 334,190 |