(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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,885 | 1,900 | 1,883 | 1,895 | 60,050 |
| 2018/12/27 | 1,897 | 1,906 | 1,890 | 1,893 | 40,690 |
| 2018/12/26 | 1,846 | 1,876 | 1,838 | 1,876 | 163,670 |
| 2018/12/25 | 1,851 | 1,855 | 1,820 | 1,846 | 258,260 |
| 2018/12/21 | 1,890 | 1,891 | 1,870 | 1,879 | 513,830 |
| 2018/12/20 | 1,909 | 1,912 | 1,894 | 1,894 | 275,010 |
| 2018/12/19 | 1,920 | 1,921 | 1,907 | 1,915 | 55,360 |
| 2018/12/18 | 1,930 | 1,935 | 1,920 | 1,920 | 21,950 |
| 2018/12/17 | 1,930 | 1,937 | 1,929 | 1,934 | 36,310 |
| 2018/12/14 | 1,921 | 1,935 | 1,920 | 1,935 | 82,720 |
| 2018/12/13 | 1,918 | 1,922 | 1,914 | 1,917 | 85,110 |
| 2018/12/12 | 1,908 | 1,919 | 1,907 | 1,914 | 159,440 |
| 2018/12/11 | 1,910 | 1,918 | 1,902 | 1,902 | 559,060 |
| 2018/12/10 | 1,933 | 1,935 | 1,911 | 1,911 | 100,360 |
| 2018/12/07 | 1,931 | 1,940 | 1,928 | 1,937 | 419,430 |
| 2018/12/06 | 1,932 | 1,933 | 1,921 | 1,933 | 83,230 |
| 2018/12/05 | 1,930 | 1,934 | 1,925 | 1,931 | 24,930 |
| 2018/12/04 | 1,936 | 1,940 | 1,928 | 1,932 | 36,970 |
| 2018/12/03 | 1,939 | 1,940 | 1,928 | 1,929 | 73,920 |
| 2018/11/30 | 1,928 | 1,939 | 1,919 | 1,939 | 529,090 |
| 2018/11/29 | 1,938 | 1,938 | 1,922 | 1,924 | 65,070 |
| 2018/11/28 | 1,934 | 1,938 | 1,927 | 1,938 | 87,270 |
| 2018/11/27 | 1,922 | 1,930 | 1,914 | 1,925 | 76,990 |
| 2018/11/26 | 1,908 | 1,919 | 1,908 | 1,918 | 80,480 |
| 2018/11/22 | 1,906 | 1,911 | 1,906 | 1,908 | 14,130 |
| 2018/11/21 | 1,903 | 1,907 | 1,897 | 1,901 | 53,230 |
| 2018/11/20 | 1,910 | 1,911 | 1,903 | 1,908 | 69,280 |
| 2018/11/19 | 1,896 | 1,910 | 1,893 | 1,910 | 74,500 |
| 2018/11/16 | 1,901 | 1,907 | 1,888 | 1,896 | 63,180 |
| 2018/11/15 | 1,897 | 1,903 | 1,891 | 1,903 | 92,990 |
| 2018/11/14 | 1,897 | 1,899 | 1,889 | 1,892 | 67,270 |
| 2018/11/13 | 1,890 | 1,897 | 1,887 | 1,896 | 60,280 |
| 2018/11/12 | 1,878 | 1,895 | 1,878 | 1,894 | 73,050 |
| 2018/11/09 | 1,886 | 1,896 | 1,875 | 1,875 | 64,800 |
| 2018/11/08 | 1,888 | 1,893 | 1,887 | 1,890 | 57,120 |
| 2018/11/07 | 1,879 | 1,888 | 1,878 | 1,887 | 38,840 |
| 2018/11/06 | 1,886 | 1,891 | 1,880 | 1,890 | 141,370 |
| 2018/11/05 | 1,888 | 1,891 | 1,881 | 1,886 | 26,760 |
| 2018/11/02 | 1,884 | 1,889 | 1,880 | 1,884 | 31,260 |
| 2018/11/01 | 1,878 | 1,890 | 1,876 | 1,883 | 19,820 |
| 2018/10/31 | 1,879 | 1,880 | 1,872 | 1,873 | 94,760 |
| 2018/10/30 | 1,872 | 1,879 | 1,868 | 1,877 | 20,790 |
| 2018/10/29 | 1,870 | 1,883 | 1,870 | 1,875 | 32,770 |
| 2018/10/26 | 1,863 | 1,877 | 1,863 | 1,869 | 122,840 |
| 2018/10/25 | 1,875 | 1,877 | 1,865 | 1,872 | 121,490 |
| 2018/10/24 | 1,884 | 1,885 | 1,877 | 1,880 | 51,430 |
| 2018/10/23 | 1,887 | 1,887 | 1,880 | 1,881 | 15,030 |
| 2018/10/22 | 1,884 | 1,892 | 1,884 | 1,892 | 22,930 |
| 2018/10/19 | 1,890 | 1,892 | 1,877 | 1,889 | 215,550 |
| 2018/10/18 | 1,894 | 1,897 | 1,890 | 1,895 | 36,970 |
| 2018/10/17 | 1,885 | 1,895 | 1,885 | 1,891 | 30,400 |
| 2018/10/16 | 1,869 | 1,883 | 1,869 | 1,883 | 44,330 |
| 2018/10/15 | 1,875 | 1,877 | 1,867 | 1,867 | 66,780 |
| 2018/10/12 | 1,885 | 1,893 | 1,874 | 1,874 | 34,200 |
| 2018/10/11 | 1,873 | 1,890 | 1,873 | 1,887 | 77,200 |
| 2018/10/10 | 1,888 | 1,891 | 1,883 | 1,886 | 11,400 |
| 2018/10/09 | 1,873 | 1,900 | 1,873 | 1,890 | 68,040 |
| 2018/10/05 | 1,875 | 1,878 | 1,872 | 1,874 | 72,690 |
| 2018/10/04 | 1,885 | 1,891 | 1,878 | 1,882 | 15,820 |
| 2018/10/03 | 1,892 | 1,893 | 1,886 | 1,890 | 13,010 |
| 2018/10/02 | 1,896 | 1,899 | 1,893 | 1,893 | 88,060 |
| 2018/10/01 | 1,893 | 1,900 | 1,891 | 1,891 | 57,160 |
| 2018/09/28 | 1,900 | 1,901 | 1,892 | 1,897 | 71,020 |
| 2018/09/27 | 1,898 | 1,898 | 1,886 | 1,893 | 84,970 |
| 2018/09/26 | 1,874 | 1,895 | 1,874 | 1,893 | 61,760 |
| 2018/09/25 | 1,867 | 1,874 | 1,863 | 1,874 | 29,190 |
| 2018/09/21 | 1,870 | 1,875 | 1,868 | 1,868 | 57,130 |
| 2018/09/20 | 1,876 | 1,883 | 1,871 | 1,871 | 29,800 |
| 2018/09/19 | 1,876 | 1,881 | 1,873 | 1,876 | 39,010 |
| 2018/09/18 | 1,874 | 1,877 | 1,871 | 1,876 | 42,500 |
| 2018/09/14 | 1,869 | 1,875 | 1,869 | 1,874 | 36,500 |
| 2018/09/13 | 1,870 | 1,875 | 1,867 | 1,869 | 74,630 |
| 2018/09/12 | 1,860 | 1,872 | 1,860 | 1,872 | 44,870 |
| 2018/09/11 | 1,858 | 1,867 | 1,858 | 1,863 | 32,310 |
| 2018/09/10 | 1,862 | 1,864 | 1,859 | 1,859 | 36,160 |
| 2018/09/07 | 1,866 | 1,876 | 1,861 | 1,864 | 81,570 |
| 2018/09/06 | 1,856 | 1,868 | 1,856 | 1,866 | 68,410 |
| 2018/09/05 | 1,866 | 1,867 | 1,860 | 1,860 | 73,550 |
| 2018/09/04 | 1,865 | 1,874 | 1,862 | 1,870 | 47,550 |
| 2018/09/03 | 1,870 | 1,875 | 1,864 | 1,866 | 57,490 |
| 2018/08/31 | 1,860 | 1,871 | 1,860 | 1,867 | 22,740 |
| 2018/08/30 | 1,876 | 1,876 | 1,868 | 1,871 | 14,250 |
| 2018/08/29 | 1,868 | 1,877 | 1,867 | 1,876 | 48,690 |
| 2018/08/28 | 1,866 | 1,869 | 1,860 | 1,867 | 72,790 |
| 2018/08/27 | 1,865 | 1,868 | 1,862 | 1,864 | 30,210 |
| 2018/08/24 | 1,858 | 1,870 | 1,858 | 1,866 | 59,480 |
| 2018/08/23 | 1,862 | 1,866 | 1,859 | 1,865 | 65,650 |
| 2018/08/22 | 1,860 | 1,868 | 1,858 | 1,867 | 86,530 |
| 2018/08/21 | 1,865 | 1,868 | 1,857 | 1,860 | 65,330 |
| 2018/08/20 | 1,848 | 1,867 | 1,847 | 1,863 | 77,690 |
| 2018/08/17 | 1,861 | 1,863 | 1,851 | 1,851 | 76,010 |
| 2018/08/16 | 1,855 | 1,864 | 1,850 | 1,863 | 57,720 |
| 2018/08/15 | 1,852 | 1,862 | 1,852 | 1,857 | 85,460 |
| 2018/08/14 | 1,841 | 1,854 | 1,838 | 1,854 | 81,450 |
| 2018/08/13 | 1,852 | 1,857 | 1,846 | 1,848 | 77,810 |
| 2018/08/10 | 1,866 | 1,868 | 1,858 | 1,861 | 29,110 |
| 2018/08/09 | 1,867 | 1,867 | 1,856 | 1,862 | 46,580 |
| 2018/08/08 | 1,869 | 1,875 | 1,867 | 1,869 | 110,820 |
| 2018/08/07 | 1,886 | 1,891 | 1,882 | 1,886 | 317,960 |
| 2018/08/06 | 1,894 | 1,894 | 1,885 | 1,890 | 34,600 |
| 2018/08/03 | 1,889 | 1,893 | 1,886 | 1,893 | 94,640 |
| 2018/08/02 | 1,881 | 1,892 | 1,878 | 1,889 | 50,760 |
| 2018/08/01 | 1,890 | 1,892 | 1,881 | 1,891 | 134,300 |
| 2018/07/31 | 1,870 | 1,892 | 1,861 | 1,889 | 230,750 |
| 2018/07/30 | 1,880 | 1,886 | 1,872 | 1,873 | 108,490 |
| 2018/07/27 | 1,873 | 1,887 | 1,873 | 1,883 | 54,240 |
| 2018/07/26 | 1,876 | 1,878 | 1,870 | 1,873 | 39,240 |
| 2018/07/25 | 1,875 | 1,886 | 1,872 | 1,876 | 46,060 |
| 2018/07/24 | 1,882 | 1,888 | 1,875 | 1,875 | 42,160 |
| 2018/07/23 | 1,900 | 1,900 | 1,879 | 1,884 | 180,570 |
| 2018/07/20 | 1,894 | 1,903 | 1,891 | 1,903 | 50,590 |
| 2018/07/19 | 1,898 | 1,901 | 1,895 | 1,897 | 26,430 |
| 2018/07/18 | 1,897 | 1,902 | 1,892 | 1,902 | 39,040 |
| 2018/07/17 | 1,892 | 1,897 | 1,889 | 1,897 | 49,160 |
| 2018/07/13 | 1,893 | 1,894 | 1,888 | 1,891 | 22,720 |
| 2018/07/12 | 1,886 | 1,900 | 1,886 | 1,888 | 22,480 |
| 2018/07/11 | 1,889 | 1,890 | 1,881 | 1,883 | 46,310 |
| 2018/07/10 | 1,902 | 1,902 | 1,887 | 1,887 | 63,090 |
| 2018/07/09 | 1,889 | 1,906 | 1,889 | 1,899 | 88,170 |
| 2018/07/06 | 1,887 | 1,898 | 1,885 | 1,894 | 51,060 |
| 2018/07/05 | 1,880 | 1,886 | 1,877 | 1,886 | 42,050 |
| 2018/07/04 | 1,882 | 1,886 | 1,876 | 1,883 | 28,810 |
| 2018/07/03 | 1,883 | 1,888 | 1,880 | 1,888 | 46,340 |
| 2018/07/02 | 1,888 | 1,902 | 1,875 | 1,876 | 127,850 |
| 2018/06/29 | 1,879 | 1,892 | 1,879 | 1,880 | 86,300 |
| 2018/06/28 | 1,894 | 1,894 | 1,879 | 1,882 | 41,370 |
| 2018/06/27 | 1,898 | 1,909 | 1,887 | 1,888 | 191,220 |
| 2018/06/26 | 1,868 | 1,900 | 1,868 | 1,900 | 202,270 |
| 2018/06/25 | 1,867 | 1,875 | 1,861 | 1,867 | 248,080 |
| 2018/06/22 | 1,865 | 1,880 | 1,864 | 1,871 | 507,410 |
| 2018/06/21 | 1,848 | 1,865 | 1,848 | 1,862 | 37,620 |
| 2018/06/20 | 1,846 | 1,855 | 1,846 | 1,850 | 69,400 |
| 2018/06/19 | 1,856 | 1,856 | 1,847 | 1,851 | 50,170 |
| 2018/06/18 | 1,850 | 1,868 | 1,850 | 1,858 | 117,470 |
| 2018/06/15 | 1,854 | 1,860 | 1,851 | 1,860 | 244,080 |
| 2018/06/14 | 1,847 | 1,853 | 1,847 | 1,849 | 114,580 |
| 2018/06/13 | 1,850 | 1,858 | 1,850 | 1,850 | 53,650 |
| 2018/06/12 | 1,854 | 1,856 | 1,851 | 1,856 | 25,360 |
| 2018/06/11 | 1,845 | 1,856 | 1,845 | 1,849 | 28,470 |
| 2018/06/08 | 1,850 | 1,856 | 1,845 | 1,851 | 13,270 |
| 2018/06/07 | 1,854 | 1,856 | 1,848 | 1,852 | 27,520 |
| 2018/06/06 | 1,851 | 1,859 | 1,848 | 1,853 | 35,900 |
| 2018/06/05 | 1,848 | 1,857 | 1,847 | 1,857 | 58,630 |
| 2018/06/04 | 1,835 | 1,849 | 1,835 | 1,848 | 55,390 |
| 2018/06/01 | 1,845 | 1,852 | 1,833 | 1,833 | 52,470 |
| 2018/05/31 | 1,846 | 1,854 | 1,845 | 1,846 | 26,890 |
| 2018/05/30 | 1,850 | 1,854 | 1,842 | 1,852 | 75,040 |
| 2018/05/29 | 1,851 | 1,854 | 1,847 | 1,854 | 24,520 |
| 2018/05/28 | 1,854 | 1,854 | 1,847 | 1,847 | 48,280 |
| 2018/05/25 | 1,846 | 1,857 | 1,846 | 1,856 | 21,180 |
| 2018/05/24 | 1,860 | 1,860 | 1,850 | 1,855 | 22,230 |
| 2018/05/23 | 1,850 | 1,857 | 1,847 | 1,855 | 45,670 |
| 2018/05/22 | 1,852 | 1,857 | 1,851 | 1,851 | 50,950 |
| 2018/05/21 | 1,851 | 1,858 | 1,846 | 1,851 | 158,230 |
| 2018/05/18 | 1,848 | 1,852 | 1,838 | 1,852 | 71,260 |
| 2018/05/17 | 1,830 | 1,843 | 1,830 | 1,843 | 22,860 |
| 2018/05/16 | 1,845 | 1,845 | 1,829 | 1,830 | 46,980 |
| 2018/05/15 | 1,845 | 1,847 | 1,837 | 1,842 | 75,500 |
| 2018/05/14 | 1,845 | 1,858 | 1,844 | 1,845 | 46,650 |
| 2018/05/11 | 1,839 | 1,858 | 1,839 | 1,845 | 97,760 |
| 2018/05/10 | 1,830 | 1,845 | 1,822 | 1,841 | 44,520 |
| 2018/05/09 | 1,855 | 1,855 | 1,829 | 1,829 | 90,690 |
| 2018/05/08 | 1,841 | 1,852 | 1,835 | 1,845 | 253,640 |
| 2018/05/07 | 1,843 | 1,859 | 1,841 | 1,853 | 238,550 |
| 2018/05/02 | 1,860 | 1,860 | 1,841 | 1,841 | 205,590 |
| 2018/05/01 | 1,850 | 1,861 | 1,848 | 1,857 | 74,940 |
| 2018/04/27 | 1,846 | 1,854 | 1,840 | 1,850 | 45,890 |
| 2018/04/26 | 1,842 | 1,846 | 1,839 | 1,844 | 53,310 |
| 2018/04/25 | 1,839 | 1,843 | 1,837 | 1,839 | 71,730 |
| 2018/04/24 | 1,831 | 1,840 | 1,828 | 1,839 | 144,710 |
| 2018/04/23 | 1,826 | 1,837 | 1,826 | 1,831 | 131,970 |
| 2018/04/20 | 1,821 | 1,831 | 1,820 | 1,826 | 68,930 |
| 2018/04/19 | 1,820 | 1,826 | 1,818 | 1,823 | 41,830 |
| 2018/04/18 | 1,809 | 1,820 | 1,807 | 1,820 | 37,430 |
| 2018/04/17 | 1,805 | 1,808 | 1,798 | 1,803 | 28,710 |
| 2018/04/16 | 1,818 | 1,818 | 1,800 | 1,800 | 35,710 |
| 2018/04/13 | 1,821 | 1,827 | 1,812 | 1,813 | 29,740 |
| 2018/04/12 | 1,827 | 1,830 | 1,814 | 1,823 | 68,150 |
| 2018/04/11 | 1,830 | 1,830 | 1,814 | 1,816 | 48,520 |
| 2018/04/10 | 1,815 | 1,837 | 1,815 | 1,829 | 76,070 |
| 2018/04/09 | 1,803 | 1,818 | 1,803 | 1,814 | 43,760 |
| 2018/04/06 | 1,817 | 1,823 | 1,796 | 1,799 | 88,930 |
| 2018/04/05 | 1,820 | 1,826 | 1,812 | 1,819 | 64,820 |
| 2018/04/04 | 1,812 | 1,829 | 1,812 | 1,816 | 34,850 |
| 2018/04/03 | 1,812 | 1,816 | 1,805 | 1,811 | 41,510 |
| 2018/04/02 | 1,805 | 1,812 | 1,802 | 1,810 | 26,810 |
| 2018/03/30 | 1,803 | 1,818 | 1,803 | 1,804 | 52,470 |
| 2018/03/29 | 1,786 | 1,809 | 1,786 | 1,805 | 92,390 |
| 2018/03/28 | 1,787 | 1,801 | 1,785 | 1,794 | 78,100 |
| 2018/03/27 | 1,788 | 1,799 | 1,783 | 1,783 | 76,740 |
| 2018/03/26 | 1,781 | 1,784 | 1,775 | 1,777 | 62,780 |
| 2018/03/23 | 1,770 | 1,796 | 1,770 | 1,785 | 91,940 |
| 2018/03/22 | 1,795 | 1,800 | 1,786 | 1,800 | 103,010 |
| 2018/03/20 | 1,790 | 1,795 | 1,784 | 1,795 | 44,290 |
| 2018/03/19 | 1,805 | 1,806 | 1,790 | 1,790 | 13,800 |
| 2018/03/16 | 1,800 | 1,810 | 1,795 | 1,805 | 56,610 |
| 2018/03/15 | 1,781 | 1,800 | 1,779 | 1,800 | 27,850 |
| 2018/03/14 | 1,770 | 1,786 | 1,770 | 1,781 | 23,540 |
| 2018/03/13 | 1,777 | 1,778 | 1,770 | 1,770 | 38,400 |
| 2018/03/12 | 1,791 | 1,791 | 1,772 | 1,773 | 45,340 |
| 2018/03/09 | 1,790 | 1,790 | 1,771 | 1,775 | 22,960 |
| 2018/03/08 | 1,793 | 1,793 | 1,782 | 1,784 | 27,130 |
| 2018/03/07 | 1,778 | 1,792 | 1,776 | 1,789 | 77,020 |
| 2018/03/06 | 1,774 | 1,783 | 1,773 | 1,775 | 42,790 |
| 2018/03/05 | 1,780 | 1,785 | 1,764 | 1,769 | 35,550 |
| 2018/03/02 | 1,774 | 1,793 | 1,773 | 1,783 | 36,890 |
| 2018/03/01 | 1,802 | 1,819 | 1,795 | 1,795 | 97,960 |
| 2018/02/28 | 1,817 | 1,825 | 1,808 | 1,808 | 26,000 |
| 2018/02/27 | 1,836 | 1,840 | 1,825 | 1,828 | 40,040 |
| 2018/02/26 | 1,820 | 1,835 | 1,816 | 1,829 | 111,950 |
| 2018/02/23 | 1,795 | 1,813 | 1,795 | 1,811 | 31,360 |
| 2018/02/22 | 1,795 | 1,804 | 1,788 | 1,794 | 96,020 |
| 2018/02/21 | 1,796 | 1,807 | 1,792 | 1,802 | 40,830 |
| 2018/02/20 | 1,791 | 1,808 | 1,787 | 1,807 | 53,570 |
| 2018/02/19 | 1,779 | 1,787 | 1,771 | 1,787 | 20,250 |
| 2018/02/16 | 1,760 | 1,773 | 1,755 | 1,766 | 48,900 |
| 2018/02/15 | 1,752 | 1,752 | 1,737 | 1,749 | 69,000 |
| 2018/02/14 | 1,759 | 1,766 | 1,745 | 1,748 | 90,700 |
| 2018/02/13 | 1,778 | 1,793 | 1,764 | 1,766 | 78,170 |
| 2018/02/09 | 1,745 | 1,775 | 1,743 | 1,769 | 203,950 |
| 2018/02/08 | 1,780 | 1,801 | 1,780 | 1,791 | 75,030 |
| 2018/02/07 | 1,810 | 1,810 | 1,771 | 1,778 | 256,080 |
| 2018/02/06 | 1,770 | 1,806 | 1,770 | 1,797 | 357,990 |
| 2018/02/05 | 1,850 | 1,850 | 1,829 | 1,848 | 256,070 |
| 2018/02/02 | 1,866 | 1,866 | 1,860 | 1,860 | 48,380 |
| 2018/02/01 | 1,861 | 1,869 | 1,858 | 1,867 | 75,810 |
| 2018/01/31 | 1,850 | 1,863 | 1,843 | 1,861 | 175,190 |
| 2018/01/30 | 1,860 | 1,864 | 1,850 | 1,856 | 51,370 |
| 2018/01/29 | 1,880 | 1,880 | 1,857 | 1,863 | 47,510 |
| 2018/01/26 | 1,879 | 1,886 | 1,867 | 1,869 | 98,760 |
| 2018/01/25 | 1,889 | 1,898 | 1,872 | 1,880 | 119,630 |
| 2018/01/24 | 1,876 | 1,887 | 1,871 | 1,880 | 189,160 |
| 2018/01/23 | 1,867 | 1,881 | 1,863 | 1,873 | 236,730 |
| 2018/01/22 | 1,858 | 1,865 | 1,853 | 1,861 | 138,290 |
| 2018/01/19 | 1,861 | 1,865 | 1,848 | 1,851 | 182,690 |
| 2018/01/18 | 1,859 | 1,875 | 1,851 | 1,868 | 265,000 |
| 2018/01/17 | 1,832 | 1,849 | 1,830 | 1,844 | 231,180 |
| 2018/01/16 | 1,830 | 1,833 | 1,823 | 1,833 | 105,560 |
| 2018/01/15 | 1,810 | 1,834 | 1,806 | 1,825 | 169,370 |
| 2018/01/12 | 1,808 | 1,813 | 1,805 | 1,805 | 93,970 |
| 2018/01/11 | 1,800 | 1,809 | 1,800 | 1,808 | 72,520 |
| 2018/01/10 | 1,805 | 1,809 | 1,795 | 1,809 | 138,460 |
| 2018/01/09 | 1,780 | 1,803 | 1,780 | 1,800 | 133,570 |
| 2018/01/05 | 1,784 | 1,784 | 1,777 | 1,779 | 57,140 |
| 2018/01/04 | 1,785 | 1,785 | 1,775 | 1,778 | 117,410 |