(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 |
|---|---|---|---|---|---|
| 2019/12/30 | 30,850 | 30,900 | 30,850 | 30,850 | 35 |
| 2019/12/27 | 31,100 | 31,250 | 31,100 | 31,200 | 23 |
| 2019/12/26 | 31,050 | 31,050 | 31,050 | 31,050 | 20 |
| 2019/12/25 | 31,300 | 31,300 | 31,000 | 31,050 | 291 |
| 2019/12/24 | 31,250 | 31,250 | 31,150 | 31,150 | 31 |
| 2019/12/23 | 31,450 | 31,450 | 31,250 | 31,300 | 15 |
| 2019/12/20 | 31,250 | 31,450 | 31,250 | 31,450 | 38 |
| 2019/12/19 | 31,100 | 31,200 | 31,100 | 31,200 | 3 |
| 2019/12/18 | 31,500 | 31,500 | 31,100 | 31,250 | 38 |
| 2019/12/17 | 31,450 | 31,450 | 31,450 | 31,450 | 6 |
| 2019/12/16 | 31,000 | 31,500 | 31,000 | 31,450 | 149 |
| 2019/12/13 | 30,750 | 31,050 | 30,750 | 31,050 | 218 |
| 2019/12/12 | 30,650 | 30,650 | 30,650 | 30,650 | 10 |
| 2019/12/10 | 30,400 | 30,600 | 30,400 | 30,550 | 8 |
| 2019/12/09 | 30,500 | 30,550 | 30,300 | 30,300 | 61 |
| 2019/12/06 | 30,500 | 30,500 | 30,500 | 30,500 | 11 |
| 2019/12/05 | 30,500 | 30,650 | 30,500 | 30,500 | 6 |
| 2019/12/04 | 30,050 | 30,500 | 30,050 | 30,400 | 228 |
| 2019/12/03 | 30,150 | 30,250 | 30,100 | 30,250 | 22 |
| 2019/12/02 | 30,550 | 30,550 | 30,400 | 30,400 | 91 |
| 2019/11/29 | 30,550 | 30,550 | 30,450 | 30,450 | 6 |
| 2019/11/28 | 30,400 | 30,500 | 30,400 | 30,500 | 19 |
| 2019/11/27 | 30,500 | 30,500 | 30,300 | 30,400 | 321 |
| 2019/11/26 | 30,350 | 30,350 | 30,350 | 30,350 | 4 |
| 2019/11/22 | 30,450 | 30,450 | 30,450 | 30,450 | 1 |
| 2019/11/21 | 30,250 | 30,400 | 30,250 | 30,400 | 5 |
| 2019/11/20 | 30,350 | 30,350 | 30,200 | 30,200 | 2 |
| 2019/11/19 | 30,300 | 30,400 | 30,200 | 30,400 | 7 |
| 2019/11/18 | 30,100 | 30,100 | 30,100 | 30,100 | 3 |
| 2019/11/15 | 30,150 | 30,300 | 30,150 | 30,200 | 24 |
| 2019/11/14 | 29,910 | 29,910 | 29,800 | 29,890 | 14 |
| 2019/11/13 | 30,300 | 30,300 | 30,050 | 30,200 | 16 |
| 2019/11/12 | 30,350 | 30,350 | 30,350 | 30,350 | 2 |
| 2019/11/11 | 30,500 | 30,500 | 30,500 | 30,500 | 10 |
| 2019/11/08 | 31,050 | 31,100 | 30,600 | 30,600 | 8 |
| 2019/11/07 | 30,800 | 31,000 | 30,800 | 30,850 | 29 |
| 2019/11/06 | 30,850 | 31,000 | 30,800 | 30,800 | 135 |
| 2019/11/05 | 30,850 | 30,950 | 30,750 | 30,850 | 47 |
| 2019/11/01 | 30,700 | 30,700 | 30,650 | 30,700 | 31 |
| 2019/10/31 | 30,150 | 30,650 | 30,150 | 30,600 | 52 |
| 2019/10/30 | 30,200 | 30,200 | 30,150 | 30,150 | 5 |
| 2019/10/25 | 30,500 | 30,500 | 30,500 | 30,500 | 8 |
| 2019/10/24 | 30,600 | 30,600 | 30,600 | 30,600 | 2 |
| 2019/10/23 | 30,550 | 30,550 | 30,500 | 30,550 | 31 |
| 2019/10/21 | 30,250 | 30,450 | 30,250 | 30,450 | 20 |
| 2019/10/18 | 30,200 | 30,300 | 30,200 | 30,250 | 15 |
| 2019/10/17 | 30,300 | 30,300 | 30,200 | 30,200 | 37 |
| 2019/10/16 | 30,350 | 30,650 | 30,350 | 30,600 | 38 |
| 2019/10/15 | 30,100 | 30,350 | 30,100 | 30,350 | 193 |
| 2019/10/10 | 29,600 | 29,600 | 29,600 | 29,600 | 6 |
| 2019/10/07 | 29,860 | 29,860 | 29,670 | 29,670 | 21 |
| 2019/10/03 | 29,490 | 29,490 | 29,350 | 29,360 | 6 |
| 2019/10/02 | 29,890 | 29,890 | 29,700 | 29,700 | 14 |
| 2019/10/01 | 29,710 | 29,990 | 29,710 | 29,990 | 35 |
| 2019/09/30 | 29,610 | 29,860 | 29,610 | 29,850 | 36 |
| 2019/09/27 | 29,800 | 29,800 | 29,710 | 29,710 | 2 |
| 2019/09/26 | 30,000 | 30,150 | 30,000 | 30,150 | 108 |
| 2019/09/25 | 29,870 | 30,000 | 29,870 | 30,000 | 90 |
| 2019/09/24 | 29,940 | 29,940 | 29,790 | 29,910 | 24 |
| 2019/09/20 | 30,100 | 30,200 | 29,900 | 29,900 | 61 |
| 2019/09/19 | 29,420 | 29,710 | 29,420 | 29,650 | 37 |
| 2019/09/18 | 29,560 | 29,560 | 29,310 | 29,310 | 5 |
| 2019/09/17 | 29,110 | 29,660 | 29,110 | 29,560 | 145 |
| 2019/09/13 | 28,540 | 29,120 | 28,520 | 29,120 | 172 |
| 2019/09/12 | 28,300 | 28,450 | 28,300 | 28,450 | 22 |
| 2019/09/11 | 28,170 | 28,170 | 28,000 | 28,130 | 124 |
| 2019/09/10 | 28,270 | 28,270 | 28,270 | 28,270 | 2 |
| 2019/09/09 | 28,610 | 28,650 | 28,610 | 28,650 | 3 |
| 2019/09/06 | 28,470 | 28,470 | 28,470 | 28,470 | 3 |
| 2019/09/05 | 28,520 | 28,780 | 28,520 | 28,760 | 60 |
| 2019/09/04 | 28,110 | 28,170 | 28,110 | 28,170 | 6 |
| 2019/09/03 | 28,270 | 28,270 | 28,270 | 28,270 | 2 |
| 2019/09/02 | 28,230 | 28,290 | 28,230 | 28,290 | 44 |
| 2019/08/30 | 28,400 | 28,470 | 28,270 | 28,410 | 24 |
| 2019/08/28 | 28,280 | 28,470 | 28,280 | 28,400 | 98 |
| 2019/08/27 | 28,190 | 28,200 | 28,190 | 28,200 | 45 |
| 2019/08/26 | 27,610 | 28,000 | 27,610 | 28,000 | 109 |
| 2019/08/23 | 28,150 | 28,220 | 28,110 | 28,110 | 16 |
| 2019/08/22 | 28,000 | 28,180 | 27,960 | 27,960 | 149 |
| 2019/08/21 | 28,000 | 28,000 | 27,940 | 27,950 | 87 |
| 2019/08/20 | 27,580 | 28,100 | 27,580 | 28,100 | 17 |
| 2019/08/19 | 27,230 | 27,410 | 27,230 | 27,410 | 2 |
| 2019/08/16 | 26,860 | 27,230 | 26,860 | 27,160 | 72 |
| 2019/08/15 | 26,550 | 26,610 | 26,540 | 26,610 | 40 |
| 2019/08/14 | 26,900 | 26,900 | 26,790 | 26,870 | 73 |
| 2019/08/09 | 27,210 | 27,380 | 27,210 | 27,370 | 25 |
| 2019/08/08 | 27,080 | 27,080 | 26,990 | 26,990 | 17 |
| 2019/08/07 | 26,890 | 27,120 | 26,890 | 27,120 | 222 |
| 2019/08/06 | 26,540 | 26,830 | 26,250 | 26,760 | 41 |
| 2019/08/05 | 27,400 | 27,400 | 26,800 | 26,890 | 21 |
| 2019/08/02 | 27,490 | 27,640 | 27,490 | 27,500 | 33 |
| 2019/08/01 | 27,810 | 27,810 | 27,780 | 27,780 | 20 |
| 2019/07/30 | 27,900 | 28,140 | 27,900 | 28,140 | 99 |
| 2019/07/29 | 27,850 | 27,890 | 27,850 | 27,890 | 23 |
| 2019/07/26 | 27,710 | 27,760 | 27,700 | 27,750 | 49 |
| 2019/07/24 | 27,800 | 27,800 | 27,800 | 27,800 | 1 |
| 2019/07/23 | 27,940 | 28,010 | 27,800 | 27,950 | 119 |
| 2019/07/22 | 28,000 | 28,080 | 27,940 | 27,940 | 26 |
| 2019/07/19 | 27,920 | 28,310 | 27,900 | 28,310 | 81 |
| 2019/07/18 | 28,270 | 28,270 | 27,900 | 27,900 | 127 |
| 2019/07/16 | 28,150 | 28,150 | 28,080 | 28,080 | 2 |
| 2019/07/12 | 28,440 | 28,440 | 28,440 | 28,440 | 3 |
| 2019/07/11 | 28,500 | 28,500 | 28,460 | 28,460 | 8 |
| 2019/07/10 | 28,240 | 28,280 | 28,190 | 28,280 | 24 |
| 2019/07/09 | 28,990 | 28,990 | 28,790 | 28,860 | 70 |
| 2019/07/08 | 29,050 | 29,050 | 28,840 | 28,840 | 93 |
| 2019/07/05 | 29,070 | 29,070 | 29,070 | 29,070 | 1 |
| 2019/07/04 | 28,830 | 29,120 | 28,830 | 29,080 | 87 |
| 2019/07/03 | 28,620 | 28,620 | 28,460 | 28,560 | 11 |
| 2019/07/02 | 28,800 | 28,820 | 28,800 | 28,820 | 3 |
| 2019/07/01 | 28,570 | 28,570 | 28,570 | 28,570 | 1 |
| 2019/06/27 | 28,200 | 28,360 | 28,190 | 28,360 | 102 |
| 2019/06/26 | 28,490 | 28,490 | 28,300 | 28,300 | 110 |
| 2019/06/21 | 29,450 | 29,450 | 28,620 | 28,620 | 233 |
| 2019/06/20 | 29,180 | 29,500 | 29,180 | 29,500 | 13 |
| 2019/06/19 | 28,410 | 28,990 | 28,410 | 28,990 | 35 |
| 2019/06/18 | 28,850 | 28,870 | 27,710 | 27,710 | 361 |
| 2019/06/17 | 28,830 | 28,850 | 28,830 | 28,850 | 15 |
| 2019/06/13 | 28,670 | 28,670 | 28,670 | 28,670 | 13 |
| 2019/06/12 | 29,000 | 29,000 | 28,730 | 28,730 | 3 |
| 2019/06/11 | 29,040 | 29,130 | 29,040 | 29,130 | 16 |
| 2019/06/10 | 29,000 | 29,170 | 29,000 | 29,120 | 7 |
| 2019/06/07 | 28,680 | 28,680 | 28,680 | 28,680 | 1 |
| 2019/06/05 | 28,190 | 28,730 | 28,190 | 28,730 | 23 |
| 2019/06/04 | 28,510 | 28,510 | 28,130 | 28,130 | 20 |
| 2019/06/03 | 27,990 | 28,250 | 27,910 | 28,240 | 40 |
| 2019/05/31 | 28,180 | 28,180 | 28,020 | 28,020 | 50 |
| 2019/05/30 | 28,500 | 28,500 | 28,290 | 28,290 | 165 |
| 2019/05/29 | 28,780 | 28,780 | 28,530 | 28,670 | 87 |
| 2019/05/27 | 29,260 | 29,260 | 29,160 | 29,200 | 54 |
| 2019/05/24 | 28,910 | 28,910 | 28,770 | 28,770 | 31 |
| 2019/05/23 | 29,030 | 29,030 | 29,030 | 29,030 | 20 |
| 2019/05/22 | 29,060 | 29,070 | 28,910 | 28,910 | 37 |
| 2019/05/21 | 29,080 | 29,080 | 28,900 | 28,920 | 71 |
| 2019/05/20 | 28,440 | 29,120 | 28,440 | 29,120 | 41 |
| 2019/05/17 | 28,480 | 28,560 | 28,410 | 28,560 | 29 |
| 2019/05/16 | 28,120 | 28,120 | 27,990 | 27,990 | 10 |
| 2019/05/15 | 27,450 | 28,200 | 27,450 | 28,110 | 45 |
| 2019/05/14 | 26,900 | 27,220 | 26,900 | 27,220 | 29 |
| 2019/05/09 | 27,410 | 27,520 | 27,310 | 27,380 | 173 |
| 2019/05/08 | 28,000 | 28,000 | 27,520 | 27,520 | 184 |
| 2019/05/07 | 28,000 | 28,280 | 28,000 | 28,000 | 19 |
| 2019/04/25 | 27,720 | 27,970 | 27,720 | 27,940 | 19 |
| 2019/04/24 | 27,990 | 27,990 | 27,600 | 27,710 | 176 |
| 2019/04/23 | 27,970 | 28,030 | 27,970 | 28,030 | 22 |
| 2019/04/22 | 27,520 | 28,000 | 27,520 | 28,000 | 28 |
| 2019/04/19 | 27,770 | 27,770 | 27,600 | 27,730 | 10 |
| 2019/04/18 | 28,150 | 28,150 | 27,730 | 27,740 | 187 |
| 2019/04/17 | 28,130 | 28,230 | 28,130 | 28,150 | 150 |
| 2019/04/16 | 28,430 | 28,430 | 28,410 | 28,410 | 17 |
| 2019/04/15 | 28,550 | 28,640 | 28,500 | 28,500 | 3 |
| 2019/04/12 | 28,200 | 28,200 | 28,200 | 28,200 | 1 |
| 2019/04/11 | 28,480 | 28,480 | 28,190 | 28,250 | 167 |
| 2019/04/10 | 28,710 | 28,730 | 28,610 | 28,610 | 184 |
| 2019/04/09 | 28,780 | 28,780 | 28,780 | 28,780 | 1 |
| 2019/04/08 | 28,990 | 29,270 | 28,990 | 29,160 | 9 |
| 2019/04/05 | 29,040 | 29,040 | 28,970 | 28,970 | 4 |
| 2019/04/04 | 29,170 | 29,170 | 29,070 | 29,070 | 129 |
| 2019/04/03 | 29,240 | 29,320 | 29,050 | 29,320 | 7 |
| 2019/04/02 | 30,150 | 30,150 | 29,340 | 29,410 | 236 |
| 2019/04/01 | 30,000 | 30,000 | 29,970 | 29,970 | 22 |
| 2019/03/29 | 30,000 | 30,000 | 29,940 | 29,940 | 3 |
| 2019/03/28 | 30,050 | 30,050 | 29,950 | 29,950 | 33 |
| 2019/03/27 | 30,200 | 30,450 | 30,200 | 30,450 | 20 |
| 2019/03/26 | 30,050 | 30,350 | 30,050 | 30,200 | 293 |
| 2019/03/25 | 29,640 | 29,690 | 29,600 | 29,680 | 105 |
| 2019/03/22 | 29,990 | 30,300 | 29,990 | 30,300 | 380 |
| 2019/03/20 | 29,900 | 29,900 | 29,900 | 29,900 | 5 |
| 2019/03/19 | 29,910 | 29,910 | 29,640 | 29,680 | 49 |
| 2019/03/18 | 29,790 | 29,820 | 29,790 | 29,820 | 17 |
| 2019/03/15 | 29,720 | 30,050 | 29,720 | 29,750 | 47 |
| 2019/03/14 | 29,500 | 29,710 | 28,750 | 29,710 | 577 |
| 2019/03/13 | 29,440 | 29,500 | 29,430 | 29,430 | 215 |
| 2019/03/12 | 28,800 | 29,420 | 28,800 | 29,390 | 54 |
| 2019/03/11 | 28,990 | 28,990 | 28,660 | 28,660 | 588 |
| 2019/03/05 | 28,620 | 28,620 | 28,620 | 28,620 | 2 |
| 2019/03/04 | 28,720 | 28,720 | 28,720 | 28,720 | 3 |
| 2019/03/01 | 28,550 | 28,550 | 28,550 | 28,550 | 1 |
| 2019/02/28 | 28,670 | 28,670 | 28,670 | 28,670 | 10 |
| 2019/02/27 | 28,720 | 28,900 | 28,720 | 28,900 | 8 |
| 2019/02/26 | 28,490 | 28,500 | 27,990 | 28,500 | 267 |
| 2019/02/22 | 28,300 | 28,300 | 28,300 | 28,300 | 6 |
| 2019/02/21 | 28,600 | 28,650 | 28,600 | 28,650 | 39 |
| 2019/02/20 | 28,500 | 28,500 | 28,500 | 28,500 | 300 |
| 2019/02/19 | 28,200 | 28,540 | 28,200 | 28,540 | 5 |
| 2019/02/18 | 28,210 | 28,300 | 28,190 | 28,190 | 13 |
| 2019/02/15 | 27,910 | 27,910 | 27,680 | 27,710 | 3 |
| 2019/02/14 | 28,250 | 28,320 | 28,250 | 28,320 | 6 |
| 2019/02/13 | 28,130 | 28,130 | 28,060 | 28,060 | 1,061 |
| 2019/02/12 | 28,110 | 28,110 | 28,110 | 28,110 | 1 |
| 2019/02/08 | 28,480 | 28,480 | 28,260 | 28,260 | 6 |
| 2019/02/07 | 29,060 | 29,060 | 28,580 | 28,620 | 14 |
| 2019/02/06 | 29,110 | 29,200 | 29,110 | 29,200 | 20 |
| 2019/02/05 | 28,750 | 28,980 | 28,750 | 28,890 | 14 |
| 2019/02/04 | 28,550 | 28,830 | 28,550 | 28,800 | 12 |
| 2019/01/31 | 28,230 | 28,590 | 28,230 | 28,500 | 427 |
| 2019/01/30 | 28,020 | 28,130 | 28,020 | 28,130 | 13 |
| 2019/01/29 | 27,830 | 27,830 | 27,830 | 27,830 | 5 |
| 2019/01/25 | 28,260 | 28,260 | 28,260 | 28,260 | 2 |
| 2019/01/24 | 28,000 | 28,250 | 27,900 | 28,250 | 79 |
| 2019/01/23 | 28,190 | 28,190 | 28,070 | 28,170 | 7 |
| 2019/01/21 | 28,360 | 28,580 | 28,360 | 28,500 | 48 |
| 2019/01/18 | 27,770 | 28,260 | 27,770 | 28,260 | 4 |
| 2019/01/17 | 27,560 | 27,720 | 27,560 | 27,720 | 36 |
| 2019/01/16 | 27,490 | 27,500 | 27,490 | 27,500 | 101 |
| 2019/01/15 | 27,250 | 27,400 | 27,250 | 27,370 | 60 |
| 2019/01/11 | 27,430 | 27,430 | 27,290 | 27,290 | 206 |
| 2019/01/10 | 26,800 | 27,300 | 26,800 | 26,930 | 23 |
| 2019/01/09 | 27,260 | 27,300 | 27,260 | 27,300 | 3 |
| 2019/01/08 | 27,000 | 27,100 | 26,990 | 27,010 | 10 |
| 2019/01/07 | 26,580 | 26,990 | 26,580 | 26,990 | 29 |
| 2019/01/04 | 26,010 | 26,010 | 25,600 | 25,600 | 23 |