(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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,853 | 1,861 | 1,850 | 1,854 | 50,370 |
| 2015/12/29 | 1,850 | 1,859 | 1,846 | 1,852 | 52,440 |
| 2015/12/28 | 1,850 | 1,850 | 1,838 | 1,850 | 30,270 |
| 2015/12/25 | 1,855 | 1,855 | 1,840 | 1,840 | 91,180 |
| 2015/12/24 | 1,848 | 1,855 | 1,840 | 1,855 | 103,970 |
| 2015/12/22 | 1,860 | 1,862 | 1,847 | 1,860 | 130,710 |
| 2015/12/21 | 1,850 | 1,864 | 1,835 | 1,850 | 101,830 |
| 2015/12/18 | 1,825 | 1,870 | 1,816 | 1,858 | 171,250 |
| 2015/12/17 | 1,820 | 1,835 | 1,820 | 1,825 | 41,950 |
| 2015/12/16 | 1,807 | 1,819 | 1,803 | 1,816 | 43,010 |
| 2015/12/15 | 1,813 | 1,814 | 1,794 | 1,802 | 65,810 |
| 2015/12/14 | 1,810 | 1,822 | 1,804 | 1,822 | 50,100 |
| 2015/12/11 | 1,837 | 1,838 | 1,822 | 1,824 | 39,500 |
| 2015/12/10 | 1,833 | 1,834 | 1,824 | 1,830 | 44,710 |
| 2015/12/09 | 1,838 | 1,843 | 1,833 | 1,835 | 74,750 |
| 2015/12/08 | 1,841 | 1,846 | 1,838 | 1,846 | 58,840 |
| 2015/12/07 | 1,850 | 1,857 | 1,843 | 1,845 | 43,650 |
| 2015/12/04 | 1,831 | 1,845 | 1,831 | 1,838 | 31,060 |
| 2015/12/03 | 1,844 | 1,852 | 1,825 | 1,852 | 58,760 |
| 2015/12/02 | 1,865 | 1,878 | 1,845 | 1,848 | 83,890 |
| 2015/12/01 | 1,867 | 1,867 | 1,855 | 1,858 | 44,430 |
| 2015/11/30 | 1,865 | 1,871 | 1,860 | 1,861 | 61,640 |
| 2015/11/27 | 1,858 | 1,865 | 1,852 | 1,865 | 49,250 |
| 2015/11/26 | 1,857 | 1,860 | 1,850 | 1,859 | 56,160 |
| 2015/11/25 | 1,841 | 1,856 | 1,841 | 1,850 | 77,310 |
| 2015/11/24 | 1,843 | 1,847 | 1,839 | 1,842 | 42,120 |
| 2015/11/20 | 1,830 | 1,840 | 1,828 | 1,839 | 15,480 |
| 2015/11/19 | 1,832 | 1,840 | 1,829 | 1,831 | 23,390 |
| 2015/11/18 | 1,832 | 1,839 | 1,827 | 1,830 | 32,750 |
| 2015/11/17 | 1,813 | 1,844 | 1,813 | 1,840 | 102,080 |
| 2015/11/16 | 1,798 | 1,815 | 1,790 | 1,808 | 59,790 |
| 2015/11/13 | 1,809 | 1,810 | 1,800 | 1,804 | 90,690 |
| 2015/11/12 | 1,815 | 1,818 | 1,807 | 1,807 | 52,300 |
| 2015/11/11 | 1,805 | 1,817 | 1,804 | 1,816 | 44,610 |
| 2015/11/10 | 1,801 | 1,808 | 1,790 | 1,808 | 87,720 |
| 2015/11/09 | 1,805 | 1,808 | 1,800 | 1,803 | 55,100 |
| 2015/11/06 | 1,821 | 1,821 | 1,804 | 1,810 | 51,740 |
| 2015/11/05 | 1,815 | 1,832 | 1,814 | 1,832 | 48,700 |
| 2015/11/04 | 1,820 | 1,820 | 1,800 | 1,807 | 106,270 |
| 2015/11/02 | 1,830 | 1,830 | 1,809 | 1,814 | 119,770 |
| 2015/10/30 | 1,846 | 1,850 | 1,816 | 1,832 | 148,190 |
| 2015/10/29 | 1,840 | 1,849 | 1,838 | 1,847 | 106,900 |
| 2015/10/28 | 1,829 | 1,839 | 1,826 | 1,838 | 64,620 |
| 2015/10/27 | 1,813 | 1,828 | 1,811 | 1,826 | 82,790 |
| 2015/10/26 | 1,830 | 1,834 | 1,810 | 1,813 | 37,370 |
| 2015/10/23 | 1,804 | 1,821 | 1,804 | 1,817 | 64,570 |
| 2015/10/22 | 1,799 | 1,806 | 1,787 | 1,792 | 33,170 |
| 2015/10/21 | 1,810 | 1,810 | 1,789 | 1,799 | 69,940 |
| 2015/10/20 | 1,809 | 1,812 | 1,793 | 1,804 | 49,490 |
| 2015/10/19 | 1,816 | 1,819 | 1,786 | 1,797 | 68,400 |
| 2015/10/16 | 1,778 | 1,814 | 1,778 | 1,810 | 56,460 |
| 2015/10/15 | 1,778 | 1,784 | 1,764 | 1,777 | 51,500 |
| 2015/10/14 | 1,784 | 1,795 | 1,784 | 1,786 | 31,450 |
| 2015/10/13 | 1,799 | 1,799 | 1,780 | 1,787 | 40,780 |
| 2015/10/09 | 1,778 | 1,794 | 1,778 | 1,791 | 51,650 |
| 2015/10/08 | 1,791 | 1,791 | 1,777 | 1,779 | 42,360 |
| 2015/10/07 | 1,811 | 1,812 | 1,780 | 1,781 | 49,920 |
| 2015/10/06 | 1,800 | 1,826 | 1,800 | 1,806 | 109,170 |
| 2015/10/05 | 1,800 | 1,806 | 1,782 | 1,800 | 88,140 |
| 2015/10/02 | 1,801 | 1,806 | 1,790 | 1,802 | 75,870 |
| 2015/10/01 | 1,775 | 1,808 | 1,771 | 1,795 | 101,510 |
| 2015/09/30 | 1,756 | 1,786 | 1,754 | 1,773 | 111,600 |
| 2015/09/29 | 1,784 | 1,790 | 1,701 | 1,726 | 155,630 |
| 2015/09/28 | 1,785 | 1,831 | 1,785 | 1,809 | 100,650 |
| 2015/09/25 | 1,727 | 1,847 | 1,722 | 1,825 | 274,260 |
| 2015/09/24 | 1,731 | 1,746 | 1,725 | 1,731 | 125,560 |
| 2015/09/18 | 1,739 | 1,750 | 1,725 | 1,746 | 288,680 |
| 2015/09/17 | 1,716 | 1,724 | 1,695 | 1,714 | 226,180 |
| 2015/09/16 | 1,689 | 1,698 | 1,676 | 1,678 | 108,960 |
| 2015/09/15 | 1,676 | 1,691 | 1,671 | 1,689 | 81,470 |
| 2015/09/14 | 1,673 | 1,700 | 1,668 | 1,675 | 264,340 |
| 2015/09/11 | 1,622 | 1,676 | 1,622 | 1,666 | 260,140 |
| 2015/09/10 | 1,620 | 1,622 | 1,602 | 1,618 | 199,780 |
| 2015/09/09 | 1,636 | 1,638 | 1,608 | 1,630 | 188,470 |
| 2015/09/08 | 1,638 | 1,641 | 1,600 | 1,613 | 128,830 |
| 2015/09/07 | 1,650 | 1,650 | 1,621 | 1,631 | 135,550 |
| 2015/09/04 | 1,680 | 1,680 | 1,653 | 1,658 | 110,280 |
| 2015/09/03 | 1,685 | 1,694 | 1,670 | 1,672 | 165,760 |
| 2015/09/02 | 1,695 | 1,715 | 1,660 | 1,671 | 277,800 |
| 2015/09/01 | 1,738 | 1,738 | 1,702 | 1,703 | 110,260 |
| 2015/08/31 | 1,751 | 1,755 | 1,730 | 1,735 | 80,390 |
| 2015/08/28 | 1,741 | 1,754 | 1,736 | 1,738 | 269,140 |
| 2015/08/27 | 1,749 | 1,749 | 1,712 | 1,716 | 243,750 |
| 2015/08/26 | 1,747 | 1,750 | 1,680 | 1,703 | 320,720 |
| 2015/08/25 | 1,698 | 1,759 | 1,672 | 1,716 | 265,100 |
| 2015/08/24 | 1,779 | 1,795 | 1,734 | 1,745 | 202,280 |
| 2015/08/21 | 1,813 | 1,829 | 1,812 | 1,820 | 114,980 |
| 2015/08/20 | 1,848 | 1,856 | 1,844 | 1,844 | 31,480 |
| 2015/08/19 | 1,849 | 1,858 | 1,849 | 1,856 | 51,450 |
| 2015/08/18 | 1,840 | 1,854 | 1,840 | 1,848 | 67,700 |
| 2015/08/17 | 1,835 | 1,844 | 1,835 | 1,838 | 66,190 |
| 2015/08/14 | 1,832 | 1,844 | 1,826 | 1,829 | 75,430 |
| 2015/08/13 | 1,831 | 1,840 | 1,829 | 1,831 | 53,140 |
| 2015/08/12 | 1,837 | 1,846 | 1,828 | 1,837 | 84,830 |
| 2015/08/11 | 1,853 | 1,853 | 1,841 | 1,843 | 144,560 |
| 2015/08/10 | 1,865 | 1,868 | 1,857 | 1,857 | 44,590 |
| 2015/08/07 | 1,870 | 1,878 | 1,865 | 1,870 | 50,510 |
| 2015/08/06 | 1,882 | 1,884 | 1,867 | 1,871 | 110,380 |
| 2015/08/05 | 1,896 | 1,904 | 1,889 | 1,898 | 64,570 |
| 2015/08/04 | 1,892 | 1,900 | 1,886 | 1,900 | 59,880 |
| 2015/08/03 | 1,874 | 1,895 | 1,874 | 1,890 | 95,500 |
| 2015/07/31 | 1,867 | 1,878 | 1,862 | 1,869 | 183,560 |
| 2015/07/30 | 1,860 | 1,866 | 1,851 | 1,860 | 70,610 |
| 2015/07/29 | 1,847 | 1,859 | 1,841 | 1,859 | 120,700 |
| 2015/07/28 | 1,850 | 1,862 | 1,840 | 1,855 | 97,570 |
| 2015/07/27 | 1,867 | 1,873 | 1,852 | 1,859 | 69,090 |
| 2015/07/24 | 1,859 | 1,893 | 1,859 | 1,864 | 199,280 |
| 2015/07/23 | 1,865 | 1,874 | 1,855 | 1,855 | 99,490 |
| 2015/07/22 | 1,860 | 1,874 | 1,852 | 1,874 | 107,990 |
| 2015/07/21 | 1,866 | 1,876 | 1,851 | 1,868 | 121,500 |
| 2015/07/17 | 1,868 | 1,876 | 1,855 | 1,864 | 159,470 |
| 2015/07/16 | 1,854 | 1,867 | 1,845 | 1,867 | 122,430 |
| 2015/07/15 | 1,833 | 1,855 | 1,831 | 1,850 | 202,580 |
| 2015/07/14 | 1,849 | 1,852 | 1,811 | 1,820 | 238,270 |
| 2015/07/13 | 1,780 | 1,817 | 1,775 | 1,809 | 268,420 |
| 2015/07/10 | 1,780 | 1,786 | 1,754 | 1,754 | 239,990 |
| 2015/07/09 | 1,745 | 1,782 | 1,721 | 1,771 | 439,640 |
| 2015/07/08 | 1,823 | 1,826 | 1,785 | 1,795 | 322,620 |
| 2015/07/07 | 1,844 | 1,848 | 1,810 | 1,826 | 247,280 |
| 2015/07/06 | 1,848 | 1,861 | 1,821 | 1,834 | 319,830 |
| 2015/07/03 | 1,890 | 1,906 | 1,858 | 1,866 | 368,570 |
| 2015/07/02 | 1,919 | 1,925 | 1,856 | 1,893 | 245,100 |
| 2015/07/01 | 1,920 | 1,922 | 1,911 | 1,914 | 98,960 |
| 2015/06/30 | 1,918 | 1,932 | 1,917 | 1,918 | 61,960 |
| 2015/06/29 | 1,926 | 1,927 | 1,915 | 1,922 | 125,700 |
| 2015/06/26 | 1,924 | 1,948 | 1,924 | 1,946 | 119,440 |
| 2015/06/25 | 1,926 | 1,930 | 1,925 | 1,926 | 74,240 |
| 2015/06/24 | 1,932 | 1,933 | 1,928 | 1,928 | 57,510 |
| 2015/06/23 | 1,938 | 1,938 | 1,927 | 1,930 | 86,770 |
| 2015/06/22 | 1,923 | 1,949 | 1,923 | 1,936 | 142,010 |
| 2015/06/19 | 1,930 | 1,934 | 1,921 | 1,923 | 137,810 |
| 2015/06/18 | 1,928 | 1,933 | 1,918 | 1,931 | 149,350 |
| 2015/06/17 | 1,938 | 1,941 | 1,931 | 1,933 | 166,020 |
| 2015/06/16 | 1,937 | 1,941 | 1,936 | 1,937 | 101,030 |
| 2015/06/15 | 1,934 | 1,939 | 1,930 | 1,935 | 118,890 |
| 2015/06/12 | 1,930 | 1,937 | 1,930 | 1,934 | 61,670 |
| 2015/06/11 | 1,938 | 1,943 | 1,928 | 1,931 | 148,840 |
| 2015/06/10 | 1,942 | 1,952 | 1,936 | 1,937 | 169,560 |
| 2015/06/09 | 1,935 | 1,944 | 1,930 | 1,943 | 93,960 |
| 2015/06/08 | 1,941 | 1,947 | 1,938 | 1,940 | 167,340 |
| 2015/06/05 | 1,952 | 1,952 | 1,939 | 1,944 | 264,030 |
| 2015/06/04 | 1,970 | 1,970 | 1,954 | 1,959 | 237,160 |
| 2015/06/03 | 1,973 | 1,980 | 1,963 | 1,965 | 131,520 |
| 2015/06/02 | 1,986 | 2,000 | 1,972 | 1,976 | 236,820 |
| 2015/06/01 | 1,979 | 1,993 | 1,976 | 1,989 | 87,340 |
| 2015/05/29 | 1,980 | 1,995 | 1,980 | 1,987 | 184,890 |
| 2015/05/28 | 1,992 | 2,000 | 1,986 | 1,987 | 187,970 |
| 2015/05/27 | 1,990 | 1,995 | 1,986 | 1,995 | 92,730 |
| 2015/05/26 | 1,992 | 1,999 | 1,988 | 1,999 | 125,890 |
| 2015/05/25 | 1,975 | 1,996 | 1,975 | 1,996 | 114,570 |
| 2015/05/22 | 1,967 | 1,970 | 1,963 | 1,970 | 41,810 |
| 2015/05/21 | 1,965 | 1,971 | 1,960 | 1,966 | 240,190 |
| 2015/05/20 | 1,970 | 1,971 | 1,962 | 1,962 | 92,860 |
| 2015/05/19 | 1,966 | 1,972 | 1,960 | 1,966 | 124,980 |
| 2015/05/18 | 1,958 | 1,972 | 1,957 | 1,964 | 193,310 |
| 2015/05/15 | 1,955 | 1,961 | 1,952 | 1,958 | 282,920 |
| 2015/05/14 | 1,949 | 1,955 | 1,944 | 1,951 | 155,560 |
| 2015/05/13 | 1,958 | 1,958 | 1,946 | 1,953 | 171,140 |
| 2015/05/12 | 1,965 | 1,971 | 1,953 | 1,960 | 156,780 |
| 2015/05/11 | 1,958 | 1,974 | 1,954 | 1,971 | 153,910 |
| 2015/05/08 | 1,944 | 1,958 | 1,942 | 1,949 | 229,910 |
| 2015/05/07 | 1,975 | 1,975 | 1,930 | 1,935 | 354,350 |
| 2015/05/01 | 1,971 | 1,987 | 1,962 | 1,974 | 180,370 |
| 2015/04/30 | 1,998 | 2,000 | 1,981 | 1,987 | 229,910 |
| 2015/04/28 | 2,010 | 2,014 | 2,000 | 2,003 | 107,020 |
| 2015/04/27 | 2,019 | 2,020 | 2,012 | 2,014 | 73,030 |
| 2015/04/24 | 2,013 | 2,022 | 2,013 | 2,015 | 92,020 |
| 2015/04/23 | 2,015 | 2,022 | 2,011 | 2,014 | 73,420 |
| 2015/04/22 | 2,010 | 2,016 | 2,007 | 2,010 | 129,120 |
| 2015/04/21 | 2,009 | 2,015 | 2,004 | 2,005 | 69,720 |
| 2015/04/20 | 2,000 | 2,012 | 1,991 | 1,996 | 169,650 |
| 2015/04/17 | 2,025 | 2,028 | 2,013 | 2,014 | 295,130 |
| 2015/04/16 | 2,001 | 2,034 | 1,998 | 2,034 | 215,990 |
| 2015/04/15 | 2,014 | 2,018 | 2,002 | 2,002 | 154,620 |
| 2015/04/14 | 2,014 | 2,024 | 2,011 | 2,015 | 182,250 |
| 2015/04/13 | 2,023 | 2,027 | 2,005 | 2,016 | 212,400 |
| 2015/04/10 | 2,015 | 2,030 | 1,997 | 2,023 | 321,250 |
| 2015/04/09 | 1,992 | 2,011 | 1,980 | 2,011 | 337,100 |
| 2015/04/08 | 1,982 | 1,990 | 1,977 | 1,980 | 156,330 |
| 2015/04/07 | 1,973 | 1,986 | 1,969 | 1,983 | 125,440 |
| 2015/04/06 | 1,967 | 1,967 | 1,955 | 1,964 | 142,790 |
| 2015/04/03 | 1,955 | 1,972 | 1,952 | 1,972 | 142,450 |
| 2015/04/02 | 1,951 | 1,961 | 1,942 | 1,960 | 227,420 |
| 2015/04/01 | 1,976 | 1,976 | 1,940 | 1,956 | 331,590 |
| 2015/03/31 | 1,995 | 2,001 | 1,977 | 1,981 | 104,430 |
| 2015/03/30 | 1,993 | 2,012 | 1,980 | 1,983 | 143,450 |
| 2015/03/27 | 1,987 | 2,011 | 1,978 | 2,011 | 214,870 |
| 2015/03/26 | 2,003 | 2,011 | 1,990 | 1,991 | 238,490 |
| 2015/03/25 | 1,988 | 2,015 | 1,988 | 2,011 | 300,040 |
| 2015/03/24 | 1,973 | 2,000 | 1,947 | 2,000 | 279,960 |
| 2015/03/23 | 1,966 | 1,970 | 1,959 | 1,970 | 206,650 |
| 2015/03/20 | 1,953 | 1,959 | 1,931 | 1,952 | 162,410 |
| 2015/03/19 | 1,955 | 1,966 | 1,947 | 1,955 | 239,950 |
| 2015/03/18 | 1,940 | 1,950 | 1,925 | 1,948 | 135,860 |
| 2015/03/17 | 1,952 | 1,952 | 1,930 | 1,941 | 210,440 |
| 2015/03/16 | 1,928 | 1,946 | 1,928 | 1,946 | 141,310 |
| 2015/03/13 | 1,921 | 1,932 | 1,917 | 1,928 | 226,770 |
| 2015/03/12 | 1,921 | 1,935 | 1,920 | 1,920 | 433,330 |
| 2015/03/11 | 1,921 | 1,938 | 1,915 | 1,936 | 218,150 |
| 2015/03/10 | 1,956 | 1,958 | 1,932 | 1,933 | 417,040 |
| 2015/03/09 | 1,978 | 1,980 | 1,954 | 1,954 | 289,910 |
| 2015/03/06 | 1,999 | 1,999 | 1,978 | 1,997 | 283,660 |
| 2015/03/05 | 1,986 | 1,991 | 1,964 | 1,987 | 406,200 |
| 2015/03/04 | 2,000 | 2,007 | 1,983 | 1,996 | 250,950 |
| 2015/03/03 | 2,025 | 2,025 | 2,012 | 2,023 | 179,600 |
| 2015/03/02 | 2,043 | 2,048 | 2,015 | 2,017 | 349,760 |
| 2015/02/27 | 2,028 | 2,054 | 2,021 | 2,026 | 384,330 |
| 2015/02/26 | 1,988 | 2,024 | 1,984 | 2,018 | 463,900 |
| 2015/02/25 | 1,993 | 1,996 | 1,982 | 1,985 | 405,270 |
| 2015/02/24 | 1,984 | 1,994 | 1,973 | 1,994 | 205,330 |
| 2015/02/23 | 1,965 | 1,977 | 1,964 | 1,973 | 297,920 |
| 2015/02/20 | 1,982 | 1,986 | 1,950 | 1,961 | 462,050 |
| 2015/02/19 | 1,997 | 1,998 | 1,978 | 1,979 | 188,570 |
| 2015/02/18 | 1,993 | 1,999 | 1,984 | 1,999 | 198,550 |
| 2015/02/17 | 1,958 | 1,988 | 1,954 | 1,988 | 194,060 |
| 2015/02/16 | 1,966 | 1,972 | 1,957 | 1,967 | 249,520 |
| 2015/02/13 | 1,966 | 1,976 | 1,955 | 1,965 | 252,980 |
| 2015/02/12 | 1,932 | 1,963 | 1,930 | 1,959 | 341,860 |
| 2015/02/10 | 1,946 | 1,949 | 1,915 | 1,928 | 589,170 |
| 2015/02/09 | 2,016 | 2,016 | 1,940 | 1,953 | 623,530 |
| 2015/02/06 | 2,010 | 2,015 | 1,996 | 2,013 | 406,690 |
| 2015/02/05 | 1,968 | 2,011 | 1,956 | 2,002 | 745,500 |
| 2015/02/04 | 1,951 | 1,973 | 1,924 | 1,968 | 764,710 |
| 2015/02/03 | 1,988 | 1,988 | 1,925 | 1,938 | 740,060 |
| 2015/02/02 | 2,019 | 2,019 | 1,965 | 1,995 | 513,680 |
| 2015/01/30 | 2,029 | 2,037 | 2,017 | 2,022 | 369,440 |
| 2015/01/29 | 2,039 | 2,053 | 2,021 | 2,025 | 325,590 |
| 2015/01/28 | 2,040 | 2,050 | 2,039 | 2,047 | 289,860 |
| 2015/01/27 | 2,062 | 2,078 | 2,051 | 2,059 | 252,330 |
| 2015/01/26 | 2,080 | 2,080 | 2,061 | 2,069 | 205,610 |
| 2015/01/23 | 2,082 | 2,096 | 2,080 | 2,085 | 201,820 |
| 2015/01/22 | 2,113 | 2,113 | 2,066 | 2,071 | 435,760 |
| 2015/01/21 | 2,110 | 2,121 | 2,099 | 2,120 | 288,670 |
| 2015/01/20 | 2,105 | 2,114 | 2,098 | 2,113 | 225,370 |
| 2015/01/19 | 2,124 | 2,134 | 2,091 | 2,098 | 204,430 |
| 2015/01/16 | 2,118 | 2,124 | 2,085 | 2,111 | 344,550 |
| 2015/01/15 | 2,111 | 2,126 | 2,104 | 2,111 | 440,970 |
| 2015/01/14 | 2,079 | 2,103 | 2,075 | 2,103 | 346,300 |
| 2015/01/13 | 2,081 | 2,081 | 2,056 | 2,072 | 317,480 |
| 2015/01/09 | 2,050 | 2,066 | 2,046 | 2,061 | 294,810 |
| 2015/01/08 | 2,031 | 2,051 | 2,028 | 2,048 | 159,890 |
| 2015/01/07 | 2,009 | 2,039 | 2,009 | 2,015 | 211,260 |
| 2015/01/06 | 2,003 | 2,020 | 2,000 | 2,006 | 242,800 |
| 2015/01/05 | 2,014 | 2,030 | 2,000 | 2,022 | 119,360 |