(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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,567 | 1,627 | 1,565 | 1,616 | 445,670 |
| 2013/12/27 | 1,553 | 1,562 | 1,532 | 1,552 | 244,090 |
| 2013/12/26 | 1,521 | 1,551 | 1,521 | 1,545 | 347,670 |
| 2013/12/25 | 1,519 | 1,521 | 1,510 | 1,519 | 449,930 |
| 2013/12/24 | 1,528 | 1,530 | 1,520 | 1,523 | 230,140 |
| 2013/12/20 | 1,512 | 1,530 | 1,512 | 1,528 | 350,900 |
| 2013/12/19 | 1,525 | 1,526 | 1,515 | 1,515 | 313,980 |
| 2013/12/18 | 1,505 | 1,524 | 1,505 | 1,520 | 175,400 |
| 2013/12/17 | 1,511 | 1,517 | 1,508 | 1,508 | 149,510 |
| 2013/12/16 | 1,521 | 1,523 | 1,510 | 1,512 | 217,380 |
| 2013/12/13 | 1,522 | 1,532 | 1,522 | 1,525 | 130,330 |
| 2013/12/12 | 1,526 | 1,527 | 1,520 | 1,521 | 137,560 |
| 2013/12/11 | 1,528 | 1,533 | 1,526 | 1,530 | 359,330 |
| 2013/12/10 | 1,535 | 1,539 | 1,527 | 1,531 | 163,090 |
| 2013/12/09 | 1,532 | 1,536 | 1,526 | 1,533 | 186,210 |
| 2013/12/06 | 1,521 | 1,541 | 1,521 | 1,527 | 252,300 |
| 2013/12/05 | 1,541 | 1,542 | 1,532 | 1,533 | 142,030 |
| 2013/12/04 | 1,543 | 1,555 | 1,540 | 1,546 | 179,520 |
| 2013/12/03 | 1,555 | 1,562 | 1,551 | 1,555 | 182,670 |
| 2013/12/02 | 1,548 | 1,558 | 1,542 | 1,556 | 186,320 |
| 2013/11/29 | 1,540 | 1,544 | 1,538 | 1,543 | 121,750 |
| 2013/11/28 | 1,530 | 1,538 | 1,524 | 1,535 | 97,430 |
| 2013/11/27 | 1,521 | 1,529 | 1,516 | 1,522 | 176,050 |
| 2013/11/26 | 1,514 | 1,522 | 1,513 | 1,522 | 114,140 |
| 2013/11/25 | 1,522 | 1,525 | 1,516 | 1,516 | 110,540 |
| 2013/11/22 | 1,527 | 1,529 | 1,518 | 1,520 | 167,730 |
| 2013/11/21 | 1,518 | 1,524 | 1,511 | 1,520 | 166,600 |
| 2013/11/20 | 1,522 | 1,527 | 1,518 | 1,522 | 113,420 |
| 2013/11/19 | 1,533 | 1,536 | 1,523 | 1,529 | 163,640 |
| 2013/11/18 | 1,555 | 1,557 | 1,533 | 1,535 | 212,600 |
| 2013/11/15 | 1,541 | 1,555 | 1,536 | 1,550 | 302,670 |
| 2013/11/14 | 1,509 | 1,526 | 1,509 | 1,526 | 132,660 |
| 2013/11/13 | 1,510 | 1,517 | 1,506 | 1,512 | 181,930 |
| 2013/11/12 | 1,509 | 1,515 | 1,506 | 1,509 | 146,650 |
| 2013/11/11 | 1,512 | 1,518 | 1,506 | 1,510 | 80,390 |
| 2013/11/08 | 1,499 | 1,512 | 1,499 | 1,503 | 232,540 |
| 2013/11/07 | 1,530 | 1,532 | 1,503 | 1,503 | 221,320 |
| 2013/11/06 | 1,536 | 1,547 | 1,529 | 1,533 | 188,140 |
| 2013/11/05 | 1,556 | 1,559 | 1,546 | 1,553 | 102,100 |
| 2013/11/01 | 1,554 | 1,566 | 1,552 | 1,559 | 187,060 |
| 2013/10/31 | 1,568 | 1,569 | 1,556 | 1,556 | 123,740 |
| 2013/10/30 | 1,561 | 1,576 | 1,560 | 1,572 | 161,200 |
| 2013/10/29 | 1,550 | 1,563 | 1,550 | 1,555 | 119,940 |
| 2013/10/28 | 1,555 | 1,557 | 1,550 | 1,550 | 56,050 |
| 2013/10/25 | 1,553 | 1,554 | 1,550 | 1,551 | 109,480 |
| 2013/10/24 | 1,555 | 1,559 | 1,551 | 1,557 | 108,850 |
| 2013/10/23 | 1,556 | 1,563 | 1,554 | 1,559 | 153,720 |
| 2013/10/22 | 1,562 | 1,564 | 1,555 | 1,556 | 96,180 |
| 2013/10/21 | 1,553 | 1,565 | 1,553 | 1,565 | 88,420 |
| 2013/10/18 | 1,552 | 1,554 | 1,543 | 1,546 | 119,800 |
| 2013/10/17 | 1,555 | 1,558 | 1,548 | 1,552 | 66,810 |
| 2013/10/16 | 1,549 | 1,555 | 1,541 | 1,542 | 106,160 |
| 2013/10/15 | 1,555 | 1,564 | 1,544 | 1,547 | 161,070 |
| 2013/10/11 | 1,560 | 1,567 | 1,544 | 1,546 | 153,010 |
| 2013/10/10 | 1,551 | 1,558 | 1,539 | 1,553 | 280,440 |
| 2013/10/09 | 1,507 | 1,549 | 1,505 | 1,549 | 138,680 |
| 2013/10/08 | 1,500 | 1,519 | 1,494 | 1,519 | 160,750 |
| 2013/10/07 | 1,526 | 1,539 | 1,512 | 1,517 | 162,460 |
| 2013/10/04 | 1,523 | 1,536 | 1,502 | 1,523 | 114,800 |
| 2013/10/03 | 1,505 | 1,537 | 1,505 | 1,533 | 266,550 |
| 2013/10/02 | 1,565 | 1,568 | 1,512 | 1,512 | 322,610 |
| 2013/10/01 | 1,590 | 1,593 | 1,561 | 1,576 | 256,390 |
| 2013/09/30 | 1,574 | 1,607 | 1,566 | 1,587 | 353,320 |
| 2013/09/27 | 1,560 | 1,591 | 1,558 | 1,588 | 200,510 |
| 2013/09/26 | 1,550 | 1,573 | 1,531 | 1,564 | 323,380 |
| 2013/09/25 | 1,528 | 1,559 | 1,528 | 1,549 | 275,180 |
| 2013/09/24 | 1,520 | 1,532 | 1,509 | 1,525 | 218,110 |
| 2013/09/20 | 1,550 | 1,551 | 1,521 | 1,534 | 336,450 |
| 2013/09/19 | 1,515 | 1,541 | 1,511 | 1,538 | 338,500 |
| 2013/09/18 | 1,500 | 1,508 | 1,493 | 1,504 | 117,250 |
| 2013/09/17 | 1,492 | 1,507 | 1,492 | 1,502 | 185,910 |
| 2013/09/13 | 1,476 | 1,498 | 1,470 | 1,486 | 228,330 |
| 2013/09/12 | 1,492 | 1,495 | 1,475 | 1,483 | 120,120 |
| 2013/09/11 | 1,497 | 1,500 | 1,483 | 1,497 | 249,970 |
| 2013/09/10 | 1,468 | 1,483 | 1,457 | 1,483 | 288,820 |
| 2013/09/09 | 1,450 | 1,455 | 1,429 | 1,450 | 212,360 |
| 2013/09/06 | 1,411 | 1,411 | 1,393 | 1,393 | 108,560 |
| 2013/09/05 | 1,408 | 1,412 | 1,401 | 1,408 | 85,270 |
| 2013/09/04 | 1,399 | 1,402 | 1,393 | 1,396 | 61,340 |
| 2013/09/03 | 1,392 | 1,398 | 1,390 | 1,393 | 55,490 |
| 2013/09/02 | 1,372 | 1,389 | 1,371 | 1,382 | 50,040 |
| 2013/08/30 | 1,371 | 1,375 | 1,361 | 1,370 | 51,450 |
| 2013/08/29 | 1,366 | 1,368 | 1,355 | 1,357 | 104,630 |
| 2013/08/28 | 1,355 | 1,374 | 1,350 | 1,365 | 253,980 |
| 2013/08/27 | 1,381 | 1,383 | 1,367 | 1,370 | 194,380 |
| 2013/08/26 | 1,391 | 1,391 | 1,380 | 1,380 | 69,760 |
| 2013/08/23 | 1,390 | 1,395 | 1,383 | 1,391 | 68,480 |
| 2013/08/22 | 1,387 | 1,404 | 1,382 | 1,383 | 102,860 |
| 2013/08/21 | 1,409 | 1,413 | 1,394 | 1,400 | 122,740 |
| 2013/08/20 | 1,415 | 1,415 | 1,410 | 1,411 | 56,720 |
| 2013/08/19 | 1,428 | 1,428 | 1,410 | 1,416 | 64,550 |
| 2013/08/16 | 1,423 | 1,435 | 1,422 | 1,422 | 125,270 |
| 2013/08/15 | 1,422 | 1,437 | 1,422 | 1,436 | 40,120 |
| 2013/08/14 | 1,422 | 1,436 | 1,417 | 1,435 | 55,160 |
| 2013/08/13 | 1,410 | 1,424 | 1,409 | 1,417 | 47,070 |
| 2013/08/12 | 1,415 | 1,420 | 1,405 | 1,411 | 66,780 |
| 2013/08/09 | 1,409 | 1,425 | 1,402 | 1,420 | 66,590 |
| 2013/08/08 | 1,418 | 1,425 | 1,402 | 1,414 | 154,480 |
| 2013/08/07 | 1,428 | 1,429 | 1,411 | 1,411 | 209,540 |
| 2013/08/06 | 1,452 | 1,452 | 1,431 | 1,442 | 200,190 |
| 2013/08/05 | 1,442 | 1,453 | 1,440 | 1,448 | 61,660 |
| 2013/08/02 | 1,444 | 1,453 | 1,437 | 1,441 | 172,260 |
| 2013/08/01 | 1,408 | 1,445 | 1,407 | 1,443 | 166,360 |
| 2013/07/31 | 1,415 | 1,422 | 1,402 | 1,408 | 278,730 |
| 2013/07/30 | 1,416 | 1,441 | 1,409 | 1,438 | 475,860 |
| 2013/07/29 | 1,426 | 1,435 | 1,421 | 1,425 | 241,040 |
| 2013/07/26 | 1,453 | 1,455 | 1,447 | 1,448 | 147,590 |
| 2013/07/25 | 1,455 | 1,464 | 1,454 | 1,459 | 279,030 |
| 2013/07/24 | 1,461 | 1,464 | 1,453 | 1,459 | 216,500 |
| 2013/07/23 | 1,459 | 1,476 | 1,457 | 1,467 | 183,250 |
| 2013/07/22 | 1,454 | 1,469 | 1,449 | 1,462 | 129,720 |
| 2013/07/19 | 1,470 | 1,473 | 1,448 | 1,450 | 241,970 |
| 2013/07/18 | 1,474 | 1,475 | 1,469 | 1,473 | 95,060 |
| 2013/07/17 | 1,475 | 1,478 | 1,464 | 1,466 | 189,620 |
| 2013/07/16 | 1,500 | 1,501 | 1,472 | 1,474 | 209,270 |
| 2013/07/12 | 1,476 | 1,499 | 1,475 | 1,491 | 355,330 |
| 2013/07/11 | 1,446 | 1,474 | 1,446 | 1,468 | 207,330 |
| 2013/07/10 | 1,450 | 1,455 | 1,440 | 1,450 | 194,550 |
| 2013/07/09 | 1,455 | 1,467 | 1,451 | 1,454 | 207,760 |
| 2013/07/08 | 1,472 | 1,475 | 1,457 | 1,457 | 157,590 |
| 2013/07/05 | 1,479 | 1,479 | 1,466 | 1,469 | 153,960 |
| 2013/07/04 | 1,460 | 1,484 | 1,457 | 1,468 | 155,780 |
| 2013/07/03 | 1,470 | 1,479 | 1,455 | 1,465 | 184,950 |
| 2013/07/02 | 1,480 | 1,485 | 1,460 | 1,468 | 196,660 |
| 2013/07/01 | 1,480 | 1,487 | 1,449 | 1,466 | 211,940 |
| 2013/06/28 | 1,430 | 1,475 | 1,425 | 1,473 | 320,830 |
| 2013/06/27 | 1,368 | 1,412 | 1,360 | 1,403 | 191,340 |
| 2013/06/26 | 1,356 | 1,365 | 1,342 | 1,360 | 160,140 |
| 2013/06/25 | 1,356 | 1,363 | 1,342 | 1,355 | 141,160 |
| 2013/06/24 | 1,371 | 1,384 | 1,359 | 1,368 | 186,040 |
| 2013/06/21 | 1,309 | 1,378 | 1,309 | 1,377 | 291,670 |
| 2013/06/20 | 1,366 | 1,366 | 1,338 | 1,339 | 200,950 |
| 2013/06/19 | 1,399 | 1,399 | 1,376 | 1,379 | 99,100 |
| 2013/06/18 | 1,370 | 1,384 | 1,360 | 1,379 | 139,930 |
| 2013/06/17 | 1,392 | 1,410 | 1,352 | 1,375 | 318,000 |
| 2013/06/14 | 1,310 | 1,399 | 1,305 | 1,393 | 282,590 |
| 2013/06/13 | 1,325 | 1,333 | 1,313 | 1,327 | 266,330 |
| 2013/06/12 | 1,350 | 1,353 | 1,330 | 1,342 | 235,120 |
| 2013/06/11 | 1,376 | 1,391 | 1,353 | 1,383 | 457,920 |
| 2013/06/10 | 1,400 | 1,411 | 1,358 | 1,368 | 383,660 |
| 2013/06/07 | 1,327 | 1,387 | 1,320 | 1,372 | 610,890 |
| 2013/06/06 | 1,365 | 1,378 | 1,342 | 1,342 | 417,970 |
| 2013/06/05 | 1,415 | 1,423 | 1,387 | 1,390 | 285,140 |
| 2013/06/04 | 1,428 | 1,430 | 1,393 | 1,425 | 516,400 |
| 2013/06/03 | 1,419 | 1,432 | 1,410 | 1,420 | 295,000 |
| 2013/05/31 | 1,450 | 1,471 | 1,412 | 1,431 | 649,080 |
| 2013/05/30 | 1,460 | 1,461 | 1,433 | 1,440 | 700,400 |
| 2013/05/29 | 1,484 | 1,488 | 1,457 | 1,477 | 272,570 |
| 2013/05/28 | 1,490 | 1,496 | 1,458 | 1,485 | 203,950 |
| 2013/05/27 | 1,430 | 1,486 | 1,410 | 1,475 | 799,350 |
| 2013/05/24 | 1,485 | 1,519 | 1,402 | 1,439 | 765,550 |
| 2013/05/23 | 1,510 | 1,516 | 1,451 | 1,462 | 788,330 |
| 2013/05/22 | 1,561 | 1,580 | 1,538 | 1,556 | 717,470 |
| 2013/05/21 | 1,617 | 1,618 | 1,564 | 1,581 | 587,770 |
| 2013/05/20 | 1,627 | 1,629 | 1,585 | 1,629 | 1,320,720 |
| 2013/05/17 | 1,510 | 1,619 | 1,505 | 1,619 | 2,105,210 |
| 2013/05/16 | 1,470 | 1,507 | 1,444 | 1,478 | 1,513,350 |
| 2013/05/15 | 1,439 | 1,458 | 1,415 | 1,442 | 1,340,530 |
| 2013/05/14 | 1,478 | 1,504 | 1,405 | 1,468 | 2,056,670 |
| 2013/05/13 | 1,560 | 1,562 | 1,482 | 1,500 | 973,390 |
| 2013/05/10 | 1,606 | 1,620 | 1,567 | 1,575 | 450,860 |
| 2013/05/09 | 1,658 | 1,660 | 1,611 | 1,612 | 350,570 |
| 2013/05/08 | 1,660 | 1,673 | 1,657 | 1,661 | 293,980 |
| 2013/05/07 | 1,705 | 1,708 | 1,685 | 1,689 | 160,970 |
| 2013/05/02 | 1,696 | 1,697 | 1,678 | 1,684 | 173,630 |
| 2013/05/01 | 1,702 | 1,712 | 1,701 | 1,704 | 181,290 |
| 2013/04/30 | 1,679 | 1,707 | 1,676 | 1,704 | 241,000 |
| 2013/04/26 | 1,709 | 1,709 | 1,682 | 1,687 | 302,340 |
| 2013/04/25 | 1,698 | 1,707 | 1,684 | 1,702 | 184,870 |
| 2013/04/24 | 1,713 | 1,719 | 1,690 | 1,702 | 295,840 |
| 2013/04/23 | 1,711 | 1,714 | 1,690 | 1,705 | 212,160 |
| 2013/04/22 | 1,738 | 1,747 | 1,711 | 1,715 | 469,420 |
| 2013/04/19 | 1,676 | 1,728 | 1,674 | 1,728 | 349,820 |
| 2013/04/18 | 1,648 | 1,683 | 1,641 | 1,658 | 240,260 |
| 2013/04/17 | 1,680 | 1,687 | 1,648 | 1,656 | 281,850 |
| 2013/04/16 | 1,650 | 1,698 | 1,640 | 1,671 | 661,910 |
| 2013/04/15 | 1,718 | 1,722 | 1,691 | 1,700 | 215,480 |
| 2013/04/12 | 1,696 | 1,729 | 1,696 | 1,716 | 277,050 |
| 2013/04/11 | 1,735 | 1,740 | 1,666 | 1,719 | 610,310 |
| 2013/04/10 | 1,715 | 1,755 | 1,709 | 1,718 | 524,920 |
| 2013/04/09 | 1,802 | 1,803 | 1,730 | 1,740 | 573,080 |
| 2013/04/08 | 1,819 | 1,821 | 1,775 | 1,798 | 649,460 |
| 2013/04/05 | 1,948 | 1,948 | 1,756 | 1,764 | 1,254,310 |
| 2013/04/04 | 1,596 | 1,708 | 1,574 | 1,708 | 945,820 |
| 2013/04/03 | 1,654 | 1,674 | 1,594 | 1,624 | 575,030 |
| 2013/04/02 | 1,576 | 1,649 | 1,533 | 1,640 | 752,780 |
| 2013/04/01 | 1,744 | 1,744 | 1,621 | 1,626 | 713,090 |
| 2013/03/29 | 1,740 | 1,758 | 1,629 | 1,743 | 919,140 |
| 2013/03/28 | 1,846 | 1,850 | 1,770 | 1,771 | 731,410 |
| 2013/03/27 | 1,788 | 1,821 | 1,782 | 1,813 | 501,610 |
| 2013/03/26 | 1,759 | 1,768 | 1,720 | 1,748 | 592,550 |
| 2013/03/25 | 1,695 | 1,787 | 1,692 | 1,787 | 516,250 |
| 2013/03/22 | 1,640 | 1,669 | 1,634 | 1,664 | 226,440 |
| 2013/03/21 | 1,623 | 1,629 | 1,600 | 1,629 | 231,770 |
| 2013/03/19 | 1,638 | 1,649 | 1,600 | 1,629 | 336,430 |
| 2013/03/18 | 1,655 | 1,655 | 1,622 | 1,633 | 366,930 |
| 2013/03/15 | 1,632 | 1,644 | 1,600 | 1,644 | 444,430 |
| 2013/03/14 | 1,540 | 1,660 | 1,536 | 1,598 | 198,370 |
| 2013/03/13 | 1,512 | 1,533 | 1,508 | 1,532 | 139,110 |
| 2013/03/12 | 1,507 | 1,516 | 1,495 | 1,505 | 168,290 |
| 2013/03/11 | 1,466 | 1,496 | 1,464 | 1,494 | 168,910 |
| 2013/03/08 | 1,471 | 1,474 | 1,455 | 1,459 | 166,370 |
| 2013/03/07 | 1,479 | 1,481 | 1,462 | 1,476 | 132,640 |
| 2013/03/06 | 1,480 | 1,482 | 1,456 | 1,469 | 216,390 |
| 2013/03/05 | 1,488 | 1,498 | 1,460 | 1,474 | 362,950 |
| 2013/03/04 | 1,464 | 1,493 | 1,459 | 1,474 | 210,500 |
| 2013/03/01 | 1,407 | 1,445 | 1,407 | 1,445 | 228,070 |
| 2013/02/28 | 1,398 | 1,404 | 1,393 | 1,396 | 166,830 |
| 2013/02/27 | 1,378 | 1,389 | 1,376 | 1,386 | 115,240 |
| 2013/02/26 | 1,343 | 1,370 | 1,341 | 1,362 | 70,590 |
| 2013/02/25 | 1,350 | 1,358 | 1,346 | 1,353 | 82,660 |
| 2013/02/22 | 1,336 | 1,345 | 1,331 | 1,343 | 115,170 |
| 2013/02/21 | 1,338 | 1,345 | 1,336 | 1,341 | 82,210 |
| 2013/02/20 | 1,332 | 1,339 | 1,326 | 1,339 | 107,040 |
| 2013/02/19 | 1,313 | 1,322 | 1,309 | 1,321 | 70,870 |
| 2013/02/18 | 1,307 | 1,314 | 1,303 | 1,312 | 89,680 |
| 2013/02/15 | 1,304 | 1,304 | 1,282 | 1,297 | 78,340 |
| 2013/02/14 | 1,305 | 1,310 | 1,301 | 1,302 | 45,790 |
| 2013/02/13 | 1,316 | 1,317 | 1,300 | 1,300 | 103,130 |
| 2013/02/12 | 1,319 | 1,322 | 1,315 | 1,320 | 53,770 |
| 2013/02/08 | 1,310 | 1,313 | 1,305 | 1,308 | 53,070 |
| 2013/02/07 | 1,318 | 1,320 | 1,310 | 1,315 | 41,580 |
| 2013/02/06 | 1,306 | 1,317 | 1,306 | 1,315 | 87,030 |
| 2013/02/05 | 1,307 | 1,311 | 1,300 | 1,302 | 126,870 |
| 2013/02/04 | 1,340 | 1,340 | 1,313 | 1,315 | 204,860 |
| 2013/02/01 | 1,341 | 1,348 | 1,301 | 1,323 | 268,270 |
| 2013/01/31 | 1,308 | 1,335 | 1,295 | 1,335 | 174,090 |
| 2013/01/30 | 1,280 | 1,310 | 1,273 | 1,310 | 246,200 |
| 2013/01/29 | 1,260 | 1,280 | 1,259 | 1,280 | 129,250 |
| 2013/01/28 | 1,246 | 1,260 | 1,241 | 1,257 | 145,400 |
| 2013/01/25 | 1,230 | 1,232 | 1,228 | 1,232 | 65,690 |
| 2013/01/24 | 1,207 | 1,224 | 1,206 | 1,224 | 55,970 |
| 2013/01/23 | 1,214 | 1,219 | 1,211 | 1,211 | 77,510 |
| 2013/01/22 | 1,221 | 1,221 | 1,209 | 1,216 | 116,680 |
| 2013/01/21 | 1,223 | 1,223 | 1,213 | 1,220 | 123,240 |
| 2013/01/18 | 1,208 | 1,215 | 1,206 | 1,215 | 86,240 |
| 2013/01/17 | 1,200 | 1,206 | 1,194 | 1,196 | 112,820 |
| 2013/01/16 | 1,212 | 1,212 | 1,200 | 1,200 | 79,370 |
| 2013/01/15 | 1,218 | 1,225 | 1,210 | 1,213 | 112,550 |
| 2013/01/11 | 1,206 | 1,217 | 1,203 | 1,208 | 82,150 |
| 2013/01/10 | 1,198 | 1,203 | 1,195 | 1,202 | 71,130 |
| 2013/01/09 | 1,183 | 1,193 | 1,177 | 1,188 | 116,360 |
| 2013/01/08 | 1,206 | 1,206 | 1,188 | 1,189 | 139,470 |
| 2013/01/07 | 1,213 | 1,216 | 1,207 | 1,207 | 74,600 |
| 2013/01/04 | 1,211 | 1,216 | 1,195 | 1,205 | 161,570 |