(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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,010 | 2,025 | 2,010 | 2,014 | 149,380 |
| 2014/12/29 | 2,000 | 2,010 | 1,990 | 2,005 | 168,200 |
| 2014/12/26 | 1,988 | 1,998 | 1,985 | 1,998 | 94,780 |
| 2014/12/25 | 1,985 | 1,989 | 1,982 | 1,985 | 83,360 |
| 2014/12/24 | 1,983 | 1,988 | 1,976 | 1,985 | 196,300 |
| 2014/12/22 | 1,983 | 1,983 | 1,967 | 1,978 | 141,300 |
| 2014/12/19 | 1,957 | 1,978 | 1,955 | 1,976 | 170,470 |
| 2014/12/18 | 1,958 | 1,961 | 1,934 | 1,947 | 459,350 |
| 2014/12/17 | 1,933 | 1,958 | 1,931 | 1,946 | 117,630 |
| 2014/12/16 | 1,957 | 1,966 | 1,937 | 1,940 | 209,800 |
| 2014/12/15 | 1,980 | 1,984 | 1,969 | 1,974 | 142,520 |
| 2014/12/12 | 1,976 | 1,989 | 1,976 | 1,984 | 237,580 |
| 2014/12/11 | 1,935 | 1,975 | 1,933 | 1,971 | 349,580 |
| 2014/12/10 | 1,950 | 1,963 | 1,938 | 1,959 | 313,480 |
| 2014/12/09 | 1,946 | 1,973 | 1,945 | 1,964 | 169,180 |
| 2014/12/08 | 1,973 | 1,974 | 1,950 | 1,954 | 226,890 |
| 2014/12/05 | 1,943 | 1,976 | 1,942 | 1,967 | 356,120 |
| 2014/12/04 | 1,991 | 1,992 | 1,950 | 1,956 | 466,840 |
| 2014/12/03 | 1,986 | 2,000 | 1,985 | 1,995 | 287,200 |
| 2014/12/02 | 1,960 | 1,983 | 1,960 | 1,975 | 232,210 |
| 2014/12/01 | 1,936 | 1,978 | 1,936 | 1,964 | 369,020 |
| 2014/11/28 | 1,910 | 1,938 | 1,910 | 1,929 | 194,040 |
| 2014/11/27 | 1,908 | 1,920 | 1,905 | 1,910 | 257,550 |
| 2014/11/26 | 1,902 | 1,914 | 1,899 | 1,908 | 202,540 |
| 2014/11/25 | 1,909 | 1,915 | 1,897 | 1,901 | 149,300 |
| 2014/11/21 | 1,882 | 1,894 | 1,878 | 1,893 | 174,880 |
| 2014/11/20 | 1,870 | 1,895 | 1,870 | 1,886 | 163,290 |
| 2014/11/19 | 1,854 | 1,862 | 1,843 | 1,856 | 99,400 |
| 2014/11/18 | 1,845 | 1,855 | 1,840 | 1,847 | 174,590 |
| 2014/11/17 | 1,848 | 1,848 | 1,829 | 1,837 | 186,540 |
| 2014/11/14 | 1,830 | 1,844 | 1,821 | 1,844 | 174,160 |
| 2014/11/13 | 1,815 | 1,828 | 1,814 | 1,828 | 117,950 |
| 2014/11/12 | 1,809 | 1,817 | 1,805 | 1,813 | 373,980 |
| 2014/11/11 | 1,790 | 1,809 | 1,790 | 1,801 | 507,170 |
| 2014/11/10 | 1,787 | 1,805 | 1,785 | 1,802 | 238,170 |
| 2014/11/07 | 1,795 | 1,800 | 1,777 | 1,783 | 193,370 |
| 2014/11/06 | 1,810 | 1,810 | 1,768 | 1,780 | 311,690 |
| 2014/11/05 | 1,817 | 1,831 | 1,806 | 1,826 | 360,260 |
| 2014/11/04 | 1,908 | 1,919 | 1,838 | 1,838 | 622,170 |
| 2014/10/31 | 1,762 | 1,810 | 1,760 | 1,801 | 379,150 |
| 2014/10/30 | 1,748 | 1,760 | 1,746 | 1,760 | 137,300 |
| 2014/10/29 | 1,748 | 1,754 | 1,746 | 1,750 | 190,420 |
| 2014/10/28 | 1,745 | 1,749 | 1,738 | 1,746 | 43,170 |
| 2014/10/27 | 1,739 | 1,746 | 1,738 | 1,746 | 60,830 |
| 2014/10/24 | 1,748 | 1,748 | 1,730 | 1,734 | 37,060 |
| 2014/10/23 | 1,730 | 1,738 | 1,726 | 1,737 | 41,780 |
| 2014/10/22 | 1,740 | 1,741 | 1,721 | 1,728 | 54,720 |
| 2014/10/21 | 1,738 | 1,741 | 1,724 | 1,726 | 48,990 |
| 2014/10/20 | 1,712 | 1,738 | 1,711 | 1,738 | 90,650 |
| 2014/10/17 | 1,717 | 1,719 | 1,701 | 1,702 | 84,630 |
| 2014/10/16 | 1,711 | 1,725 | 1,705 | 1,725 | 100,220 |
| 2014/10/15 | 1,723 | 1,731 | 1,722 | 1,728 | 57,830 |
| 2014/10/14 | 1,723 | 1,729 | 1,717 | 1,722 | 68,900 |
| 2014/10/10 | 1,720 | 1,735 | 1,706 | 1,735 | 86,730 |
| 2014/10/09 | 1,740 | 1,747 | 1,729 | 1,729 | 64,110 |
| 2014/10/08 | 1,729 | 1,736 | 1,726 | 1,733 | 56,080 |
| 2014/10/07 | 1,750 | 1,754 | 1,744 | 1,744 | 66,280 |
| 2014/10/06 | 1,751 | 1,760 | 1,742 | 1,754 | 106,220 |
| 2014/10/03 | 1,743 | 1,747 | 1,728 | 1,742 | 140,580 |
| 2014/10/02 | 1,754 | 1,756 | 1,736 | 1,737 | 119,310 |
| 2014/10/01 | 1,770 | 1,772 | 1,758 | 1,761 | 110,890 |
| 2014/09/30 | 1,753 | 1,769 | 1,753 | 1,759 | 177,630 |
| 2014/09/29 | 1,754 | 1,765 | 1,750 | 1,765 | 107,040 |
| 2014/09/26 | 1,740 | 1,750 | 1,739 | 1,749 | 111,190 |
| 2014/09/25 | 1,740 | 1,750 | 1,738 | 1,750 | 129,380 |
| 2014/09/24 | 1,751 | 1,752 | 1,732 | 1,740 | 210,820 |
| 2014/09/22 | 1,744 | 1,754 | 1,740 | 1,754 | 165,610 |
| 2014/09/19 | 1,730 | 1,740 | 1,723 | 1,740 | 158,700 |
| 2014/09/18 | 1,734 | 1,737 | 1,726 | 1,736 | 82,980 |
| 2014/09/17 | 1,730 | 1,737 | 1,724 | 1,726 | 72,480 |
| 2014/09/16 | 1,732 | 1,736 | 1,728 | 1,734 | 131,440 |
| 2014/09/12 | 1,733 | 1,737 | 1,730 | 1,731 | 49,150 |
| 2014/09/11 | 1,740 | 1,741 | 1,730 | 1,732 | 135,410 |
| 2014/09/10 | 1,723 | 1,736 | 1,715 | 1,736 | 217,280 |
| 2014/09/09 | 1,730 | 1,734 | 1,720 | 1,724 | 66,920 |
| 2014/09/08 | 1,730 | 1,735 | 1,725 | 1,729 | 82,730 |
| 2014/09/05 | 1,746 | 1,746 | 1,726 | 1,730 | 215,960 |
| 2014/09/04 | 1,744 | 1,745 | 1,736 | 1,739 | 61,330 |
| 2014/09/03 | 1,745 | 1,748 | 1,738 | 1,744 | 171,250 |
| 2014/09/02 | 1,740 | 1,750 | 1,739 | 1,743 | 101,000 |
| 2014/09/01 | 1,738 | 1,744 | 1,736 | 1,739 | 99,470 |
| 2014/08/29 | 1,738 | 1,745 | 1,734 | 1,739 | 102,900 |
| 2014/08/28 | 1,737 | 1,743 | 1,733 | 1,738 | 144,950 |
| 2014/08/27 | 1,735 | 1,744 | 1,732 | 1,744 | 85,470 |
| 2014/08/26 | 1,735 | 1,739 | 1,731 | 1,732 | 93,540 |
| 2014/08/25 | 1,742 | 1,744 | 1,734 | 1,739 | 96,310 |
| 2014/08/22 | 1,735 | 1,743 | 1,734 | 1,743 | 122,310 |
| 2014/08/21 | 1,726 | 1,733 | 1,726 | 1,730 | 120,680 |
| 2014/08/20 | 1,721 | 1,727 | 1,721 | 1,723 | 73,500 |
| 2014/08/19 | 1,727 | 1,730 | 1,722 | 1,727 | 63,130 |
| 2014/08/18 | 1,721 | 1,727 | 1,718 | 1,721 | 116,730 |
| 2014/08/15 | 1,714 | 1,716 | 1,711 | 1,714 | 76,090 |
| 2014/08/14 | 1,696 | 1,711 | 1,696 | 1,710 | 76,320 |
| 2014/08/13 | 1,694 | 1,700 | 1,688 | 1,699 | 92,340 |
| 2014/08/12 | 1,693 | 1,705 | 1,693 | 1,693 | 161,080 |
| 2014/08/11 | 1,684 | 1,702 | 1,683 | 1,691 | 206,320 |
| 2014/08/08 | 1,677 | 1,686 | 1,666 | 1,674 | 213,730 |
| 2014/08/07 | 1,700 | 1,702 | 1,675 | 1,681 | 282,460 |
| 2014/08/06 | 1,710 | 1,714 | 1,701 | 1,702 | 64,510 |
| 2014/08/05 | 1,725 | 1,729 | 1,722 | 1,728 | 62,420 |
| 2014/08/04 | 1,719 | 1,724 | 1,715 | 1,722 | 107,070 |
| 2014/08/01 | 1,707 | 1,721 | 1,707 | 1,716 | 100,930 |
| 2014/07/31 | 1,718 | 1,722 | 1,711 | 1,720 | 98,960 |
| 2014/07/30 | 1,703 | 1,718 | 1,703 | 1,717 | 128,390 |
| 2014/07/29 | 1,701 | 1,707 | 1,701 | 1,703 | 73,060 |
| 2014/07/28 | 1,705 | 1,707 | 1,700 | 1,701 | 186,210 |
| 2014/07/25 | 1,715 | 1,715 | 1,702 | 1,705 | 172,440 |
| 2014/07/24 | 1,713 | 1,713 | 1,705 | 1,709 | 77,820 |
| 2014/07/23 | 1,713 | 1,713 | 1,708 | 1,710 | 54,260 |
| 2014/07/22 | 1,715 | 1,720 | 1,707 | 1,714 | 78,060 |
| 2014/07/18 | 1,691 | 1,718 | 1,686 | 1,715 | 156,500 |
| 2014/07/17 | 1,708 | 1,708 | 1,695 | 1,699 | 157,030 |
| 2014/07/16 | 1,702 | 1,705 | 1,698 | 1,705 | 55,990 |
| 2014/07/15 | 1,685 | 1,700 | 1,685 | 1,700 | 132,820 |
| 2014/07/14 | 1,680 | 1,682 | 1,678 | 1,679 | 76,930 |
| 2014/07/11 | 1,689 | 1,689 | 1,679 | 1,682 | 119,390 |
| 2014/07/10 | 1,690 | 1,696 | 1,682 | 1,685 | 86,530 |
| 2014/07/09 | 1,686 | 1,689 | 1,681 | 1,687 | 69,870 |
| 2014/07/08 | 1,688 | 1,690 | 1,685 | 1,686 | 75,410 |
| 2014/07/07 | 1,690 | 1,695 | 1,685 | 1,694 | 53,790 |
| 2014/07/04 | 1,702 | 1,704 | 1,688 | 1,690 | 134,930 |
| 2014/07/03 | 1,702 | 1,706 | 1,694 | 1,699 | 168,220 |
| 2014/07/02 | 1,699 | 1,703 | 1,696 | 1,700 | 137,460 |
| 2014/07/01 | 1,698 | 1,701 | 1,689 | 1,694 | 143,210 |
| 2014/06/30 | 1,688 | 1,698 | 1,682 | 1,694 | 92,200 |
| 2014/06/27 | 1,682 | 1,689 | 1,675 | 1,680 | 128,630 |
| 2014/06/26 | 1,682 | 1,687 | 1,675 | 1,675 | 93,060 |
| 2014/06/25 | 1,676 | 1,680 | 1,675 | 1,678 | 95,920 |
| 2014/06/24 | 1,682 | 1,690 | 1,675 | 1,677 | 132,020 |
| 2014/06/23 | 1,699 | 1,703 | 1,681 | 1,685 | 199,810 |
| 2014/06/20 | 1,680 | 1,707 | 1,677 | 1,705 | 445,450 |
| 2014/06/19 | 1,677 | 1,678 | 1,668 | 1,674 | 191,550 |
| 2014/06/18 | 1,664 | 1,674 | 1,663 | 1,674 | 99,010 |
| 2014/06/17 | 1,658 | 1,666 | 1,657 | 1,660 | 110,460 |
| 2014/06/16 | 1,661 | 1,667 | 1,660 | 1,667 | 76,860 |
| 2014/06/13 | 1,648 | 1,665 | 1,648 | 1,664 | 85,310 |
| 2014/06/12 | 1,649 | 1,653 | 1,641 | 1,648 | 55,720 |
| 2014/06/11 | 1,639 | 1,651 | 1,633 | 1,651 | 65,810 |
| 2014/06/10 | 1,651 | 1,652 | 1,635 | 1,639 | 174,400 |
| 2014/06/09 | 1,648 | 1,653 | 1,644 | 1,649 | 75,570 |
| 2014/06/06 | 1,637 | 1,645 | 1,635 | 1,642 | 105,280 |
| 2014/06/05 | 1,645 | 1,648 | 1,623 | 1,623 | 177,350 |
| 2014/06/04 | 1,654 | 1,657 | 1,638 | 1,642 | 163,230 |
| 2014/06/03 | 1,661 | 1,661 | 1,654 | 1,658 | 411,910 |
| 2014/06/02 | 1,647 | 1,655 | 1,645 | 1,651 | 172,220 |
| 2014/05/30 | 1,635 | 1,646 | 1,635 | 1,643 | 190,070 |
| 2014/05/29 | 1,640 | 1,642 | 1,627 | 1,637 | 211,290 |
| 2014/05/28 | 1,625 | 1,639 | 1,625 | 1,635 | 218,160 |
| 2014/05/27 | 1,608 | 1,626 | 1,605 | 1,620 | 222,770 |
| 2014/05/26 | 1,603 | 1,610 | 1,603 | 1,608 | 81,350 |
| 2014/05/23 | 1,607 | 1,609 | 1,605 | 1,607 | 77,200 |
| 2014/05/22 | 1,599 | 1,606 | 1,599 | 1,603 | 100,800 |
| 2014/05/21 | 1,590 | 1,599 | 1,590 | 1,599 | 127,860 |
| 2014/05/20 | 1,592 | 1,598 | 1,590 | 1,595 | 63,510 |
| 2014/05/19 | 1,599 | 1,603 | 1,592 | 1,594 | 77,340 |
| 2014/05/16 | 1,598 | 1,599 | 1,590 | 1,599 | 70,750 |
| 2014/05/15 | 1,591 | 1,594 | 1,586 | 1,594 | 47,240 |
| 2014/05/14 | 1,589 | 1,600 | 1,587 | 1,590 | 99,300 |
| 2014/05/13 | 1,587 | 1,597 | 1,585 | 1,597 | 49,880 |
| 2014/05/12 | 1,585 | 1,588 | 1,582 | 1,586 | 198,120 |
| 2014/05/09 | 1,580 | 1,584 | 1,579 | 1,580 | 106,110 |
| 2014/05/08 | 1,588 | 1,588 | 1,572 | 1,583 | 83,260 |
| 2014/05/07 | 1,573 | 1,589 | 1,570 | 1,579 | 121,250 |
| 2014/05/02 | 1,595 | 1,598 | 1,588 | 1,592 | 371,780 |
| 2014/05/01 | 1,590 | 1,595 | 1,590 | 1,590 | 181,380 |
| 2014/04/30 | 1,582 | 1,588 | 1,582 | 1,588 | 149,910 |
| 2014/04/28 | 1,580 | 1,584 | 1,578 | 1,582 | 85,910 |
| 2014/04/25 | 1,576 | 1,583 | 1,575 | 1,581 | 129,120 |
| 2014/04/24 | 1,579 | 1,582 | 1,578 | 1,582 | 94,790 |
| 2014/04/23 | 1,580 | 1,581 | 1,575 | 1,578 | 85,170 |
| 2014/04/22 | 1,580 | 1,585 | 1,574 | 1,582 | 78,540 |
| 2014/04/21 | 1,579 | 1,579 | 1,573 | 1,573 | 76,020 |
| 2014/04/18 | 1,569 | 1,584 | 1,569 | 1,584 | 178,940 |
| 2014/04/17 | 1,563 | 1,570 | 1,563 | 1,567 | 86,850 |
| 2014/04/16 | 1,553 | 1,564 | 1,553 | 1,564 | 119,630 |
| 2014/04/15 | 1,562 | 1,562 | 1,552 | 1,553 | 138,220 |
| 2014/04/14 | 1,546 | 1,559 | 1,542 | 1,557 | 66,800 |
| 2014/04/11 | 1,549 | 1,559 | 1,544 | 1,549 | 238,970 |
| 2014/04/10 | 1,563 | 1,571 | 1,557 | 1,562 | 90,860 |
| 2014/04/09 | 1,552 | 1,561 | 1,547 | 1,551 | 175,580 |
| 2014/04/08 | 1,575 | 1,575 | 1,556 | 1,560 | 205,450 |
| 2014/04/07 | 1,572 | 1,586 | 1,572 | 1,578 | 145,450 |
| 2014/04/04 | 1,577 | 1,577 | 1,562 | 1,563 | 235,490 |
| 2014/04/03 | 1,580 | 1,589 | 1,576 | 1,582 | 205,510 |
| 2014/04/02 | 1,573 | 1,583 | 1,572 | 1,575 | 154,230 |
| 2014/04/01 | 1,569 | 1,575 | 1,560 | 1,567 | 166,810 |
| 2014/03/31 | 1,590 | 1,590 | 1,547 | 1,559 | 266,060 |
| 2014/03/28 | 1,567 | 1,583 | 1,553 | 1,572 | 164,820 |
| 2014/03/27 | 1,554 | 1,569 | 1,550 | 1,569 | 93,590 |
| 2014/03/26 | 1,548 | 1,557 | 1,548 | 1,555 | 186,530 |
| 2014/03/25 | 1,547 | 1,559 | 1,538 | 1,547 | 174,120 |
| 2014/03/24 | 1,528 | 1,557 | 1,528 | 1,554 | 210,980 |
| 2014/03/20 | 1,546 | 1,546 | 1,535 | 1,536 | 215,220 |
| 2014/03/19 | 1,559 | 1,559 | 1,544 | 1,546 | 108,600 |
| 2014/03/18 | 1,560 | 1,564 | 1,546 | 1,550 | 73,180 |
| 2014/03/17 | 1,544 | 1,551 | 1,541 | 1,551 | 196,640 |
| 2014/03/14 | 1,551 | 1,555 | 1,543 | 1,545 | 161,730 |
| 2014/03/13 | 1,559 | 1,562 | 1,551 | 1,562 | 157,280 |
| 2014/03/12 | 1,570 | 1,571 | 1,552 | 1,552 | 243,870 |
| 2014/03/11 | 1,581 | 1,582 | 1,575 | 1,582 | 102,200 |
| 2014/03/10 | 1,580 | 1,584 | 1,567 | 1,578 | 110,820 |
| 2014/03/07 | 1,579 | 1,589 | 1,576 | 1,582 | 151,440 |
| 2014/03/06 | 1,577 | 1,583 | 1,567 | 1,579 | 131,550 |
| 2014/03/05 | 1,583 | 1,585 | 1,575 | 1,577 | 118,050 |
| 2014/03/04 | 1,573 | 1,579 | 1,573 | 1,577 | 185,240 |
| 2014/03/03 | 1,588 | 1,591 | 1,578 | 1,590 | 204,780 |
| 2014/02/28 | 1,591 | 1,593 | 1,576 | 1,583 | 256,700 |
| 2014/02/27 | 1,591 | 1,596 | 1,582 | 1,595 | 226,870 |
| 2014/02/26 | 1,580 | 1,590 | 1,579 | 1,585 | 266,740 |
| 2014/02/25 | 1,573 | 1,582 | 1,570 | 1,580 | 122,630 |
| 2014/02/24 | 1,580 | 1,583 | 1,564 | 1,571 | 274,130 |
| 2014/02/21 | 1,566 | 1,575 | 1,565 | 1,575 | 104,550 |
| 2014/02/20 | 1,563 | 1,570 | 1,554 | 1,565 | 154,870 |
| 2014/02/19 | 1,555 | 1,564 | 1,555 | 1,560 | 108,410 |
| 2014/02/18 | 1,551 | 1,559 | 1,548 | 1,550 | 198,870 |
| 2014/02/17 | 1,539 | 1,554 | 1,536 | 1,550 | 119,770 |
| 2014/02/14 | 1,541 | 1,550 | 1,526 | 1,536 | 187,460 |
| 2014/02/13 | 1,549 | 1,552 | 1,538 | 1,538 | 127,250 |
| 2014/02/12 | 1,558 | 1,565 | 1,550 | 1,553 | 185,050 |
| 2014/02/10 | 1,555 | 1,555 | 1,540 | 1,546 | 144,940 |
| 2014/02/07 | 1,537 | 1,555 | 1,532 | 1,546 | 277,150 |
| 2014/02/06 | 1,536 | 1,546 | 1,528 | 1,533 | 137,390 |
| 2014/02/05 | 1,560 | 1,560 | 1,542 | 1,542 | 166,520 |
| 2014/02/04 | 1,525 | 1,552 | 1,517 | 1,538 | 266,600 |
| 2014/02/03 | 1,586 | 1,586 | 1,569 | 1,569 | 248,860 |
| 2014/01/31 | 1,591 | 1,599 | 1,583 | 1,592 | 171,970 |
| 2014/01/30 | 1,575 | 1,594 | 1,571 | 1,580 | 201,390 |
| 2014/01/29 | 1,574 | 1,597 | 1,574 | 1,595 | 137,860 |
| 2014/01/28 | 1,569 | 1,571 | 1,556 | 1,563 | 112,040 |
| 2014/01/27 | 1,551 | 1,568 | 1,538 | 1,562 | 270,650 |
| 2014/01/24 | 1,582 | 1,583 | 1,564 | 1,571 | 169,170 |
| 2014/01/23 | 1,602 | 1,602 | 1,589 | 1,591 | 111,010 |
| 2014/01/22 | 1,598 | 1,604 | 1,591 | 1,600 | 223,270 |
| 2014/01/21 | 1,595 | 1,599 | 1,587 | 1,591 | 147,980 |
| 2014/01/20 | 1,598 | 1,600 | 1,586 | 1,597 | 96,220 |
| 2014/01/17 | 1,592 | 1,606 | 1,589 | 1,593 | 430,400 |
| 2014/01/16 | 1,587 | 1,587 | 1,575 | 1,582 | 134,680 |
| 2014/01/15 | 1,572 | 1,580 | 1,569 | 1,580 | 76,180 |
| 2014/01/14 | 1,560 | 1,567 | 1,555 | 1,562 | 139,220 |
| 2014/01/10 | 1,571 | 1,584 | 1,561 | 1,573 | 170,320 |
| 2014/01/09 | 1,578 | 1,578 | 1,559 | 1,570 | 230,060 |
| 2014/01/08 | 1,589 | 1,589 | 1,564 | 1,573 | 176,180 |
| 2014/01/07 | 1,600 | 1,601 | 1,578 | 1,578 | 227,460 |
| 2014/01/06 | 1,615 | 1,615 | 1,582 | 1,599 | 371,480 |