(NEXT FUNDS)不動産上場投信(1633)の株価時系列情報
(NEXT FUNDS)不動産上場投信(1633)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 41,610 | 41,890 | 41,610 | 41,750 | 21 |
| 2025/06/12 | 41,760 | 41,890 | 41,500 | 41,890 | 38 |
| 2025/06/11 | 42,140 | 42,210 | 41,820 | 41,820 | 39 |
| 2025/06/10 | 41,830 | 41,920 | 41,710 | 41,920 | 13 |
| 2025/06/09 | 41,610 | 41,750 | 41,570 | 41,700 | 853 |
| 2025/06/06 | 41,560 | 41,570 | 41,510 | 41,550 | 46 |
| 2025/06/05 | 41,520 | 41,520 | 41,370 | 41,400 | 544 |
| 2025/06/04 | 41,900 | 42,110 | 41,800 | 41,800 | 62 |
| 2025/06/03 | 42,680 | 42,680 | 41,800 | 42,050 | 152 |
| 2025/06/02 | 41,840 | 42,400 | 41,790 | 42,150 | 782 |
| 2025/05/30 | 41,380 | 41,960 | 41,380 | 41,960 | 221 |
| 2025/05/29 | 42,000 | 42,000 | 41,560 | 41,560 | 60 |
| 2025/05/28 | 42,040 | 42,040 | 41,700 | 41,700 | 89 |
| 2025/05/27 | 41,540 | 41,730 | 41,450 | 41,730 | 125 |
| 2025/05/26 | 41,650 | 41,650 | 41,250 | 41,430 | 77 |
| 2025/05/23 | 40,940 | 41,380 | 40,940 | 41,320 | 286 |
| 2025/05/22 | 40,590 | 41,140 | 40,590 | 40,800 | 76 |
| 2025/05/21 | 41,090 | 41,410 | 41,090 | 41,140 | 39 |
| 2025/05/20 | 41,680 | 41,680 | 41,000 | 41,170 | 312 |
| 2025/05/19 | 41,200 | 41,800 | 41,200 | 41,710 | 183 |
| 2025/05/16 | 41,230 | 41,240 | 41,010 | 41,240 | 472 |
| 2025/05/15 | 41,420 | 41,440 | 41,050 | 41,410 | 10 |
| 2025/05/14 | 41,900 | 41,900 | 41,070 | 41,620 | 253 |
| 2025/05/13 | 42,500 | 42,500 | 41,770 | 42,090 | 287 |
| 2025/05/12 | 42,800 | 42,870 | 42,410 | 42,430 | 124 |
| 2025/05/09 | 42,240 | 42,690 | 42,240 | 42,420 | 1,212 |
| 2025/05/08 | 42,670 | 42,870 | 42,400 | 42,490 | 325 |
| 2025/05/07 | 42,410 | 42,690 | 42,270 | 42,390 | 122 |
| 2025/05/02 | 42,090 | 42,120 | 41,700 | 41,760 | 490 |
| 2025/05/01 | 41,050 | 41,870 | 41,000 | 41,810 | 322 |
| 2025/04/30 | 41,400 | 41,400 | 40,830 | 41,180 | 227 |
| 2025/04/28 | 41,030 | 41,320 | 41,030 | 41,120 | 72 |
| 2025/04/25 | 41,030 | 41,390 | 40,840 | 41,030 | 93 |
| 2025/04/24 | 41,520 | 41,600 | 41,030 | 41,030 | 58 |
| 2025/04/23 | 42,190 | 42,190 | 41,710 | 41,950 | 73 |
| 2025/04/22 | 41,330 | 41,660 | 41,200 | 41,660 | 39 |
| 2025/04/21 | 41,100 | 41,270 | 40,980 | 41,210 | 74 |
| 2025/04/18 | 41,430 | 41,430 | 41,080 | 41,260 | 78 |
| 2025/04/17 | 40,270 | 41,160 | 40,270 | 41,160 | 59 |
| 2025/04/16 | 40,470 | 40,470 | 40,120 | 40,400 | 140 |
| 2025/04/15 | 40,690 | 40,700 | 40,160 | 40,160 | 42 |
| 2025/04/14 | 40,440 | 40,630 | 40,080 | 40,080 | 385 |
| 2025/04/11 | 39,010 | 40,260 | 39,000 | 40,260 | 509 |
| 2025/04/10 | 39,800 | 40,860 | 39,550 | 40,770 | 2,880 |
| 2025/04/09 | 38,310 | 38,910 | 37,830 | 38,080 | 288 |
| 2025/04/08 | 38,210 | 39,360 | 38,170 | 39,010 | 663 |
| 2025/04/07 | 40,190 | 40,190 | 36,990 | 37,510 | 565 |
| 2025/04/04 | 39,440 | 40,800 | 39,440 | 40,190 | 563 |
| 2025/04/03 | 38,940 | 39,660 | 38,920 | 39,660 | 507 |
| 2025/04/02 | 40,770 | 40,770 | 40,080 | 40,080 | 21 |
| 2025/04/01 | 40,980 | 41,170 | 40,700 | 40,780 | 313 |
| 2025/03/31 | 40,770 | 40,770 | 40,000 | 40,300 | 589 |
| 2025/03/28 | 41,870 | 41,870 | 41,360 | 41,400 | 132 |
| 2025/03/27 | 41,900 | 42,150 | 41,830 | 42,000 | 182 |
| 2025/03/26 | 41,770 | 42,100 | 41,630 | 41,920 | 321 |
| 2025/03/25 | 41,360 | 42,000 | 41,330 | 42,000 | 320 |
| 2025/03/24 | 40,200 | 41,460 | 39,770 | 41,310 | 458 |
| 2025/03/21 | 39,940 | 40,090 | 39,890 | 40,030 | 26 |
| 2025/03/19 | 39,840 | 40,520 | 39,840 | 40,210 | 41 |
| 2025/03/18 | 39,740 | 40,250 | 39,740 | 40,000 | 54 |
| 2025/03/17 | 38,670 | 39,580 | 38,670 | 39,580 | 127 |
| 2025/03/14 | 38,480 | 38,480 | 38,100 | 38,450 | 26 |
| 2025/03/13 | 38,280 | 38,480 | 38,140 | 38,480 | 34 |
| 2025/03/12 | 37,690 | 38,220 | 37,690 | 38,220 | 29 |
| 2025/03/11 | 38,620 | 38,620 | 37,690 | 37,880 | 87 |
| 2025/03/10 | 38,420 | 38,680 | 38,420 | 38,620 | 36 |
| 2025/03/07 | 39,010 | 39,010 | 38,120 | 38,570 | 62 |
| 2025/03/06 | 39,620 | 39,620 | 39,010 | 39,010 | 43 |
| 2025/03/05 | 39,050 | 39,340 | 39,020 | 39,310 | 427 |
| 2025/03/04 | 39,160 | 39,390 | 38,940 | 39,010 | 229 |
| 2025/03/03 | 39,140 | 39,280 | 38,900 | 39,140 | 251 |
| 2025/02/28 | 38,080 | 38,740 | 38,080 | 38,440 | 94 |
| 2025/02/27 | 38,730 | 38,840 | 38,500 | 38,600 | 44 |
| 2025/02/26 | 38,250 | 38,730 | 38,140 | 38,730 | 153 |
| 2025/02/25 | 37,410 | 37,940 | 37,410 | 37,940 | 35 |
| 2025/02/21 | 37,640 | 37,880 | 37,600 | 37,670 | 333 |
| 2025/02/20 | 38,300 | 38,300 | 37,410 | 37,460 | 139 |
| 2025/02/19 | 38,710 | 38,710 | 38,150 | 38,150 | 49 |
| 2025/02/18 | 38,800 | 38,800 | 38,600 | 38,600 | 41 |
| 2025/02/17 | 38,790 | 38,960 | 38,790 | 38,840 | 24 |
| 2025/02/14 | 39,090 | 39,240 | 38,250 | 38,250 | 24 |
| 2025/02/13 | 38,890 | 38,970 | 38,820 | 38,940 | 47 |
| 2025/02/12 | 38,860 | 38,860 | 38,520 | 38,520 | 581 |
| 2025/02/10 | 38,990 | 38,990 | 38,680 | 38,680 | 51 |
| 2025/02/07 | 39,500 | 39,590 | 38,940 | 39,020 | 153 |
| 2025/02/06 | 39,560 | 39,650 | 39,460 | 39,590 | 54 |
| 2025/02/05 | 39,630 | 39,730 | 39,260 | 39,260 | 46 |
| 2025/02/04 | 40,120 | 40,120 | 39,720 | 39,720 | 8 |
| 2025/02/03 | 39,140 | 39,440 | 38,980 | 39,420 | 2,833 |
| 2025/01/31 | 40,130 | 40,130 | 39,520 | 39,790 | 347 |
| 2025/01/30 | 40,040 | 40,380 | 39,990 | 40,110 | 36 |
| 2025/01/29 | 40,450 | 40,600 | 40,170 | 40,350 | 561 |
| 2025/01/28 | 39,100 | 40,470 | 39,100 | 40,470 | 679 |
| 2025/01/27 | 38,790 | 39,500 | 38,580 | 39,500 | 674 |
| 2025/01/24 | 38,360 | 39,170 | 38,270 | 38,270 | 1,051 |
| 2025/01/23 | 37,840 | 38,260 | 37,660 | 38,210 | 171 |
| 2025/01/22 | 37,870 | 37,890 | 37,690 | 37,730 | 34 |
| 2025/01/21 | 37,700 | 37,770 | 37,680 | 37,710 | 26 |
| 2025/01/20 | 37,720 | 37,840 | 37,640 | 37,800 | 118 |
| 2025/01/17 | 36,930 | 37,290 | 36,740 | 37,290 | 225 |
| 2025/01/16 | 37,320 | 37,430 | 37,320 | 37,430 | 13 |
| 2025/01/15 | 37,470 | 37,500 | 37,070 | 37,070 | 33 |
| 2025/01/14 | 37,020 | 37,590 | 36,900 | 36,900 | 204 |
| 2025/01/10 | 37,100 | 37,540 | 37,100 | 37,310 | 77 |
| 2025/01/09 | 37,820 | 37,820 | 37,250 | 37,480 | 283 |
| 2025/01/08 | 37,960 | 37,960 | 37,450 | 37,870 | 76 |
| 2025/01/07 | 38,640 | 38,640 | 37,750 | 37,960 | 101 |
| 2025/01/06 | 38,690 | 38,720 | 38,000 | 38,490 | 426 |
| 2024/12/30 | 38,610 | 38,670 | 38,320 | 38,380 | 43 |
| 2024/12/27 | 38,060 | 38,500 | 38,060 | 38,480 | 561 |
| 2024/12/26 | 37,850 | 38,050 | 37,800 | 37,920 | 311 |
| 2024/12/25 | 37,880 | 37,880 | 37,360 | 37,800 | 561 |
| 2024/12/24 | 37,740 | 37,810 | 37,740 | 37,760 | 91 |
| 2024/12/23 | 37,900 | 37,900 | 37,600 | 37,820 | 76 |
| 2024/12/20 | 37,020 | 37,840 | 37,020 | 37,620 | 1,321 |
| 2024/12/19 | 36,970 | 36,970 | 36,320 | 36,320 | 822 |
| 2024/12/18 | 37,360 | 37,400 | 37,250 | 37,400 | 603 |
| 2024/12/17 | 37,360 | 37,700 | 37,180 | 37,180 | 55 |
| 2024/12/16 | 37,280 | 37,300 | 37,230 | 37,260 | 41 |
| 2024/12/13 | 37,470 | 37,490 | 37,130 | 37,310 | 662 |
| 2024/12/12 | 37,390 | 37,580 | 37,360 | 37,540 | 186 |
| 2024/12/11 | 37,250 | 37,270 | 37,100 | 37,160 | 30 |
| 2024/12/10 | 37,540 | 37,550 | 37,270 | 37,270 | 734 |
| 2024/12/09 | 37,530 | 37,540 | 37,410 | 37,410 | 9 |
| 2024/12/06 | 37,820 | 37,820 | 37,460 | 37,460 | 23 |
| 2024/12/05 | 37,950 | 37,990 | 37,820 | 37,900 | 35 |
| 2024/12/04 | 38,060 | 38,060 | 37,500 | 37,920 | 149 |
| 2024/12/03 | 37,750 | 38,060 | 37,580 | 38,060 | 348 |
| 2024/12/02 | 36,950 | 37,560 | 36,950 | 37,460 | 739 |
| 2024/11/29 | 37,430 | 37,430 | 37,230 | 37,390 | 41 |
| 2024/11/28 | 36,980 | 37,410 | 36,980 | 37,240 | 50 |
| 2024/11/27 | 37,260 | 37,260 | 36,920 | 37,120 | 72 |
| 2024/11/26 | 37,250 | 37,540 | 37,250 | 37,380 | 443 |
| 2024/11/25 | 37,740 | 37,800 | 37,330 | 37,330 | 343 |
| 2024/11/22 | 37,150 | 37,450 | 37,150 | 37,450 | 44 |
| 2024/11/21 | 37,370 | 37,370 | 37,110 | 37,150 | 77 |
| 2024/11/20 | 37,710 | 37,750 | 37,030 | 37,030 | 507 |
| 2024/11/19 | 37,230 | 38,000 | 37,230 | 38,000 | 39 |
| 2024/11/18 | 37,660 | 37,660 | 37,270 | 37,270 | 210 |
| 2024/11/15 | 37,800 | 37,980 | 37,670 | 37,670 | 453 |
| 2024/11/14 | 37,810 | 38,200 | 37,800 | 37,800 | 174 |
| 2024/11/13 | 38,090 | 38,430 | 37,730 | 37,870 | 144 |
| 2024/11/12 | 38,610 | 38,800 | 38,430 | 38,540 | 72 |
| 2024/11/11 | 38,880 | 38,880 | 38,200 | 38,430 | 112 |
| 2024/11/08 | 39,280 | 39,990 | 38,740 | 38,740 | 88 |
| 2024/11/07 | 38,950 | 39,330 | 38,900 | 39,140 | 176 |
| 2024/11/06 | 38,520 | 39,420 | 38,520 | 39,420 | 97 |
| 2024/11/05 | 38,810 | 38,810 | 38,290 | 38,520 | 51 |
| 2024/11/01 | 37,880 | 38,400 | 37,880 | 38,140 | 17 |
| 2024/10/31 | 38,500 | 38,550 | 38,200 | 38,550 | 42 |
| 2024/10/30 | 38,410 | 38,720 | 38,320 | 38,650 | 74 |
| 2024/10/29 | 38,380 | 38,570 | 38,290 | 38,370 | 147 |
| 2024/10/28 | 38,170 | 38,340 | 37,830 | 38,150 | 735 |
| 2024/10/25 | 37,990 | 37,990 | 37,800 | 37,900 | 21 |
| 2024/10/24 | 38,000 | 38,200 | 37,710 | 38,060 | 104 |
| 2024/10/23 | 38,230 | 38,600 | 38,190 | 38,190 | 42 |
| 2024/10/22 | 38,590 | 38,590 | 38,050 | 38,170 | 665 |
| 2024/10/21 | 38,970 | 39,050 | 38,760 | 38,860 | 279 |
| 2024/10/18 | 39,190 | 39,320 | 38,900 | 38,900 | 24 |
| 2024/10/17 | 38,900 | 39,540 | 38,900 | 39,190 | 262 |
| 2024/10/16 | 38,890 | 39,280 | 38,560 | 38,970 | 339 |
| 2024/10/15 | 39,420 | 39,420 | 38,900 | 38,900 | 295 |
| 2024/10/11 | 39,150 | 39,460 | 39,020 | 39,020 | 230 |
| 2024/10/10 | 39,460 | 39,590 | 39,320 | 39,510 | 71 |
| 2024/10/09 | 39,810 | 39,810 | 39,380 | 39,420 | 78 |
| 2024/10/08 | 39,210 | 39,850 | 39,210 | 39,500 | 19 |
| 2024/10/07 | 40,990 | 40,990 | 39,850 | 39,850 | 58 |
| 2024/10/04 | 39,680 | 39,910 | 39,680 | 39,850 | 31 |
| 2024/10/03 | 39,790 | 40,540 | 39,790 | 39,850 | 34 |
| 2024/10/02 | 38,880 | 39,240 | 38,300 | 39,090 | 59 |
| 2024/10/01 | 38,970 | 39,170 | 38,940 | 39,160 | 75 |
| 2024/09/30 | 38,330 | 39,150 | 38,330 | 38,350 | 239 |
| 2024/09/27 | 40,060 | 41,090 | 40,000 | 41,040 | 199 |
| 2024/09/26 | 39,120 | 39,730 | 39,120 | 39,670 | 234 |
| 2024/09/25 | 38,780 | 38,840 | 38,630 | 38,830 | 34 |
| 2024/09/24 | 39,010 | 39,320 | 38,800 | 38,800 | 90 |
| 2024/09/20 | 38,890 | 38,890 | 38,460 | 38,800 | 92 |
| 2024/09/19 | 38,250 | 38,740 | 38,250 | 38,570 | 2,728 |
| 2024/09/18 | 38,160 | 38,180 | 37,600 | 37,820 | 225 |
| 2024/09/17 | 38,000 | 38,350 | 37,410 | 37,980 | 99 |
| 2024/09/13 | 38,760 | 38,760 | 38,230 | 38,350 | 36 |
| 2024/09/12 | 38,490 | 38,810 | 38,330 | 38,460 | 264 |
| 2024/09/11 | 39,280 | 39,280 | 37,490 | 37,790 | 107 |
| 2024/09/10 | 39,060 | 39,420 | 39,060 | 39,280 | 120 |
| 2024/09/09 | 38,340 | 39,170 | 38,280 | 39,060 | 1,960 |
| 2024/09/06 | 39,270 | 39,470 | 39,260 | 39,260 | 63 |
| 2024/09/05 | 39,430 | 39,770 | 38,790 | 39,330 | 135 |
| 2024/09/04 | 40,310 | 40,310 | 39,430 | 39,430 | 148 |
| 2024/09/03 | 40,710 | 41,060 | 40,710 | 40,920 | 76 |
| 2024/09/02 | 41,220 | 41,400 | 40,720 | 40,840 | 158 |
| 2024/08/30 | 40,590 | 41,140 | 40,500 | 41,140 | 56 |
| 2024/08/29 | 40,210 | 40,990 | 40,210 | 40,650 | 146 |
| 2024/08/28 | 40,990 | 40,990 | 40,580 | 40,820 | 101 |
| 2024/08/27 | 40,570 | 40,950 | 40,350 | 40,950 | 156 |
| 2024/08/26 | 40,060 | 40,700 | 40,060 | 40,700 | 118 |
| 2024/08/23 | 40,040 | 40,260 | 39,930 | 40,000 | 134 |
| 2024/08/22 | 39,870 | 39,970 | 39,580 | 39,850 | 49 |
| 2024/08/21 | 39,190 | 39,720 | 39,190 | 39,630 | 14 |
| 2024/08/20 | 40,000 | 40,000 | 39,730 | 39,730 | 45 |
| 2024/08/19 | 39,430 | 39,910 | 39,410 | 39,550 | 226 |