(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,845 | 1,853 | 1,840 | 1,847 | 652,510 |
| 2024/07/25 | 1,849 | 1,853 | 1,840 | 1,842 | 579,490 |
| 2024/07/24 | 1,858 | 1,860 | 1,843 | 1,853 | 482,600 |
| 2024/07/23 | 1,863 | 1,863 | 1,849 | 1,860 | 407,890 |
| 2024/07/22 | 1,875 | 1,875 | 1,853 | 1,858 | 305,950 |
| 2024/07/19 | 1,886 | 1,888 | 1,866 | 1,875 | 323,930 |
| 2024/07/18 | 1,881 | 1,895 | 1,879 | 1,886 | 226,360 |
| 2024/07/17 | 1,877 | 1,884 | 1,872 | 1,881 | 405,560 |
| 2024/07/16 | 1,882 | 1,883 | 1,871 | 1,877 | 301,860 |
| 2024/07/12 | 1,858 | 1,887 | 1,855 | 1,875 | 556,840 |
| 2024/07/11 | 1,852 | 1,863 | 1,850 | 1,859 | 222,530 |
| 2024/07/10 | 1,853 | 1,857 | 1,848 | 1,850 | 265,420 |
| 2024/07/09 | 1,846 | 1,854 | 1,836 | 1,853 | 486,320 |
| 2024/07/08 | 1,850 | 1,860 | 1,845 | 1,850 | 447,070 |
| 2024/07/05 | 1,852 | 1,852 | 1,838 | 1,847 | 301,070 |
| 2024/07/04 | 1,845 | 1,855 | 1,842 | 1,853 | 289,510 |
| 2024/07/03 | 1,843 | 1,853 | 1,836 | 1,848 | 408,140 |
| 2024/07/02 | 1,850 | 1,851 | 1,841 | 1,848 | 265,220 |
| 2024/07/01 | 1,867 | 1,869 | 1,844 | 1,846 | 702,860 |
| 2024/06/28 | 1,872 | 1,875 | 1,848 | 1,863 | 413,410 |
| 2024/06/27 | 1,880 | 1,880 | 1,856 | 1,862 | 323,760 |
| 2024/06/26 | 1,889 | 1,889 | 1,875 | 1,882 | 332,950 |
| 2024/06/25 | 1,869 | 1,884 | 1,865 | 1,883 | 384,340 |
| 2024/06/24 | 1,868 | 1,869 | 1,859 | 1,867 | 257,120 |
| 2024/06/21 | 1,861 | 1,870 | 1,856 | 1,861 | 191,510 |
| 2024/06/20 | 1,862 | 1,879 | 1,857 | 1,861 | 472,740 |
| 2024/06/19 | 1,844 | 1,863 | 1,844 | 1,860 | 243,490 |
| 2024/06/18 | 1,847 | 1,848 | 1,839 | 1,846 | 221,180 |
| 2024/06/17 | 1,855 | 1,855 | 1,838 | 1,847 | 442,400 |
| 2024/06/14 | 1,843 | 1,861 | 1,840 | 1,855 | 680,150 |
| 2024/06/13 | 1,855 | 1,855 | 1,838 | 1,842 | 610,940 |
| 2024/06/12 | 1,852 | 1,858 | 1,846 | 1,850 | 289,240 |
| 2024/06/11 | 1,865 | 1,865 | 1,849 | 1,852 | 311,280 |
| 2024/06/10 | 1,856 | 1,862 | 1,848 | 1,859 | 299,040 |
| 2024/06/07 | 1,874 | 1,874 | 1,851 | 1,856 | 605,100 |
| 2024/06/06 | 1,873 | 1,875 | 1,855 | 1,875 | 335,170 |
| 2024/06/05 | 1,872 | 1,878 | 1,869 | 1,870 | 521,830 |
| 2024/06/04 | 1,870 | 1,879 | 1,860 | 1,869 | 438,850 |
| 2024/06/03 | 1,872 | 1,881 | 1,865 | 1,868 | 237,900 |
| 2024/05/31 | 1,858 | 1,872 | 1,852 | 1,870 | 270,830 |
| 2024/05/30 | 1,864 | 1,866 | 1,846 | 1,857 | 925,440 |
| 2024/05/29 | 1,892 | 1,892 | 1,864 | 1,869 | 610,000 |
| 2024/05/28 | 1,880 | 1,894 | 1,880 | 1,890 | 364,990 |
| 2024/05/27 | 1,888 | 1,888 | 1,871 | 1,882 | 534,680 |
| 2024/05/24 | 1,885 | 1,891 | 1,873 | 1,887 | 469,390 |
| 2024/05/23 | 1,895 | 1,899 | 1,884 | 1,894 | 312,850 |
| 2024/05/22 | 1,910 | 1,910 | 1,895 | 1,902 | 409,450 |
| 2024/05/21 | 1,917 | 1,920 | 1,907 | 1,910 | 410,130 |
| 2024/05/20 | 1,930 | 1,931 | 1,914 | 1,919 | 519,260 |
| 2024/05/17 | 1,927 | 1,937 | 1,922 | 1,931 | 165,810 |
| 2024/05/16 | 1,937 | 1,946 | 1,926 | 1,937 | 376,620 |
| 2024/05/15 | 1,949 | 1,950 | 1,932 | 1,935 | 290,680 |
| 2024/05/14 | 1,949 | 1,956 | 1,945 | 1,949 | 225,010 |
| 2024/05/13 | 1,934 | 1,949 | 1,934 | 1,946 | 174,670 |
| 2024/05/10 | 1,952 | 1,953 | 1,924 | 1,936 | 800,260 |
| 2024/05/09 | 1,963 | 1,964 | 1,951 | 1,955 | 834,730 |
| 2024/05/08 | 1,994 | 1,997 | 1,973 | 1,973 | 1,216,030 |
| 2024/05/07 | 1,998 | 1,998 | 1,980 | 1,995 | 478,550 |
| 2024/05/02 | 1,967 | 1,986 | 1,967 | 1,981 | 763,150 |
| 2024/05/01 | 1,958 | 1,966 | 1,953 | 1,965 | 534,630 |
| 2024/04/30 | 1,960 | 1,964 | 1,952 | 1,964 | 283,930 |
| 2024/04/26 | 1,945 | 1,954 | 1,935 | 1,952 | 421,190 |
| 2024/04/25 | 1,951 | 1,955 | 1,943 | 1,944 | 230,960 |
| 2024/04/24 | 1,957 | 1,958 | 1,941 | 1,947 | 339,830 |
| 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 |