(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 27,950 | 28,190 | 27,950 | 28,190 | 44 |
| 2022/12/29 | 27,840 | 28,055 | 27,840 | 27,945 | 149 |
| 2022/12/28 | 28,015 | 28,015 | 27,755 | 27,855 | 136 |
| 2022/12/27 | 28,170 | 28,265 | 28,150 | 28,175 | 172 |
| 2022/12/26 | 28,300 | 28,300 | 27,995 | 28,010 | 96 |
| 2022/12/23 | 28,255 | 28,270 | 28,025 | 28,075 | 161 |
| 2022/12/22 | 27,965 | 28,540 | 27,850 | 28,530 | 163 |
| 2022/12/21 | 28,205 | 28,205 | 27,785 | 27,855 | 458 |
| 2022/12/20 | 29,950 | 30,000 | 28,150 | 28,365 | 516 |
| 2022/12/19 | 29,705 | 29,810 | 29,700 | 29,745 | 51 |
| 2022/12/16 | 30,010 | 30,240 | 30,000 | 30,040 | 98 |
| 2022/12/15 | 30,150 | 30,150 | 30,050 | 30,070 | 24 |
| 2022/12/14 | 30,050 | 30,130 | 30,050 | 30,090 | 38 |
| 2022/12/13 | 29,710 | 30,000 | 29,710 | 29,795 | 25 |
| 2022/12/12 | 29,975 | 30,000 | 29,895 | 29,910 | 24 |
| 2022/12/09 | 29,825 | 30,190 | 29,825 | 29,975 | 27 |
| 2022/12/08 | 29,960 | 29,960 | 29,710 | 29,915 | 10 |
| 2022/12/07 | 29,700 | 30,010 | 29,700 | 30,000 | 26 |
| 2022/12/06 | 29,645 | 29,915 | 29,645 | 29,885 | 48 |
| 2022/12/05 | 29,900 | 29,900 | 29,500 | 29,595 | 135 |
| 2022/12/02 | 30,710 | 30,710 | 29,925 | 29,925 | 79 |
| 2022/12/01 | 31,210 | 31,210 | 30,700 | 30,710 | 15 |
| 2022/11/30 | 31,120 | 31,160 | 31,090 | 31,160 | 31 |
| 2022/11/29 | 31,260 | 31,380 | 31,210 | 31,290 | 61 |
| 2022/11/28 | 31,680 | 31,680 | 31,190 | 31,330 | 37 |
| 2022/11/25 | 31,720 | 31,720 | 31,600 | 31,680 | 26 |
| 2022/11/24 | 31,410 | 31,660 | 31,410 | 31,640 | 91 |
| 2022/11/22 | 31,030 | 31,350 | 31,030 | 31,350 | 18 |
| 2022/11/21 | 30,950 | 31,020 | 30,860 | 30,920 | 8 |
| 2022/11/18 | 30,950 | 30,950 | 30,950 | 30,950 | 1 |
| 2022/11/17 | 30,390 | 30,930 | 30,390 | 30,930 | 15 |
| 2022/11/16 | 30,570 | 30,570 | 30,340 | 30,380 | 4 |
| 2022/11/14 | 30,370 | 30,680 | 30,370 | 30,660 | 33 |
| 2022/11/11 | 31,230 | 31,230 | 30,740 | 30,750 | 86 |
| 2022/11/10 | 30,460 | 30,460 | 30,460 | 30,460 | 13 |
| 2022/11/09 | 30,690 | 30,690 | 30,560 | 30,640 | 33 |
| 2022/11/08 | 30,560 | 31,040 | 30,560 | 30,900 | 94 |
| 2022/11/07 | 30,140 | 30,350 | 30,140 | 30,350 | 55 |
| 2022/11/04 | 30,470 | 30,470 | 30,130 | 30,130 | 28 |
| 2022/11/02 | 31,050 | 31,050 | 30,460 | 30,520 | 72 |
| 2022/11/01 | 30,980 | 30,980 | 30,980 | 30,980 | 21 |
| 2022/10/31 | 30,690 | 30,700 | 30,690 | 30,700 | 8 |
| 2022/10/28 | 30,190 | 30,500 | 30,190 | 30,370 | 18 |
| 2022/10/27 | 30,380 | 30,380 | 30,120 | 30,120 | 4 |
| 2022/10/26 | 30,520 | 30,550 | 30,450 | 30,550 | 56 |
| 2022/10/25 | 30,200 | 30,330 | 30,150 | 30,330 | 66 |
| 2022/10/24 | 30,930 | 30,930 | 30,080 | 30,100 | 16,789 |
| 2022/10/21 | 31,140 | 31,140 | 30,680 | 30,680 | 50 |
| 2022/10/20 | 31,030 | 31,030 | 30,990 | 30,990 | 21 |
| 2022/10/19 | 31,200 | 31,240 | 31,070 | 31,070 | 116 |
| 2022/10/18 | 31,310 | 31,310 | 31,020 | 31,020 | 186 |
| 2022/10/17 | 30,950 | 30,950 | 30,880 | 30,880 | 15 |
| 2022/10/14 | 31,010 | 31,350 | 31,010 | 31,350 | 20 |
| 2022/10/13 | 30,650 | 30,650 | 30,510 | 30,510 | 15 |
| 2022/10/12 | 30,780 | 31,040 | 30,780 | 31,040 | 3 |
| 2022/10/11 | 30,620 | 31,170 | 30,620 | 30,750 | 106 |
| 2022/10/07 | 31,030 | 31,220 | 30,970 | 31,080 | 73 |
| 2022/10/06 | 31,020 | 31,490 | 31,020 | 31,350 | 39 |
| 2022/10/05 | 31,210 | 31,310 | 31,100 | 31,100 | 40 |
| 2022/10/04 | 30,730 | 31,120 | 30,680 | 30,980 | 214 |
| 2022/10/03 | 29,820 | 29,915 | 29,690 | 29,835 | 36 |
| 2022/09/30 | 29,645 | 29,855 | 29,570 | 29,810 | 45 |
| 2022/09/29 | 29,530 | 29,870 | 29,420 | 29,870 | 41 |
| 2022/09/28 | 29,470 | 29,470 | 28,900 | 29,030 | 294 |
| 2022/09/27 | 30,010 | 30,010 | 29,830 | 29,830 | 22 |
| 2022/09/26 | 30,550 | 30,550 | 30,020 | 30,020 | 101 |
| 2022/09/22 | 30,720 | 30,800 | 30,530 | 30,800 | 53 |
| 2022/09/21 | 31,180 | 31,180 | 30,960 | 31,060 | 28 |
| 2022/09/20 | 31,520 | 31,520 | 31,170 | 31,170 | 14 |
| 2022/09/16 | 31,170 | 31,470 | 31,170 | 31,470 | 205 |
| 2022/09/15 | 31,050 | 31,260 | 31,050 | 31,260 | 21 |
| 2022/09/14 | 30,630 | 30,910 | 30,630 | 30,880 | 41 |
| 2022/09/13 | 31,240 | 31,440 | 31,200 | 31,200 | 27 |
| 2022/09/12 | 30,860 | 31,200 | 30,860 | 31,200 | 290 |
| 2022/09/09 | 30,550 | 30,640 | 30,400 | 30,640 | 30 |
| 2022/09/08 | 30,300 | 30,340 | 30,250 | 30,320 | 28 |
| 2022/09/07 | 29,945 | 29,945 | 29,850 | 29,850 | 6 |
| 2022/09/06 | 29,800 | 29,995 | 29,800 | 29,995 | 9 |
| 2022/09/05 | 29,820 | 29,920 | 29,720 | 29,745 | 54 |
| 2022/09/02 | 30,040 | 30,040 | 29,930 | 29,930 | 14 |
| 2022/09/01 | 30,100 | 30,120 | 29,875 | 30,030 | 54 |
| 2022/08/31 | 30,180 | 30,360 | 30,090 | 30,210 | 26 |
| 2022/08/30 | 30,360 | 30,540 | 30,330 | 30,540 | 10 |
| 2022/08/29 | 29,920 | 29,975 | 29,895 | 29,975 | 92 |
| 2022/08/26 | 30,410 | 30,480 | 30,340 | 30,420 | 24 |
| 2022/08/25 | 30,250 | 30,350 | 30,200 | 30,340 | 14 |
| 2022/08/24 | 30,340 | 30,340 | 30,210 | 30,280 | 6 |
| 2022/08/23 | 30,310 | 30,310 | 30,250 | 30,260 | 38 |
| 2022/08/22 | 30,550 | 30,550 | 30,550 | 30,550 | 1 |
| 2022/08/19 | 30,780 | 30,780 | 30,550 | 30,550 | 13 |
| 2022/08/18 | 30,850 | 30,850 | 30,550 | 30,630 | 16 |
| 2022/08/17 | 31,000 | 31,050 | 30,900 | 30,900 | 16 |
| 2022/08/16 | 30,770 | 30,860 | 30,750 | 30,750 | 33 |
| 2022/08/15 | 30,590 | 30,720 | 30,430 | 30,720 | 15 |
| 2022/08/12 | 30,250 | 30,800 | 30,180 | 30,800 | 70 |
| 2022/08/10 | 30,020 | 30,020 | 29,870 | 29,940 | 15 |
| 2022/08/09 | 30,300 | 30,300 | 29,915 | 29,950 | 31 |
| 2022/08/08 | 30,390 | 30,390 | 29,930 | 29,980 | 17 |
| 2022/08/05 | 30,540 | 30,560 | 30,420 | 30,480 | 20 |
| 2022/08/04 | 30,310 | 30,380 | 30,190 | 30,370 | 52 |
| 2022/08/03 | 30,420 | 30,450 | 30,180 | 30,180 | 31 |
| 2022/08/02 | 30,850 | 30,850 | 30,500 | 30,530 | 34 |
| 2022/08/01 | 30,900 | 31,060 | 30,850 | 31,060 | 176 |
| 2022/07/29 | 30,800 | 30,870 | 30,770 | 30,770 | 5 |
| 2022/07/28 | 31,000 | 31,000 | 30,560 | 30,720 | 176 |
| 2022/07/27 | 30,890 | 30,890 | 30,770 | 30,850 | 16 |
| 2022/07/26 | 30,730 | 30,800 | 30,720 | 30,800 | 27 |
| 2022/07/25 | 30,470 | 30,670 | 30,450 | 30,450 | 42 |
| 2022/07/22 | 30,200 | 30,470 | 30,200 | 30,470 | 20 |
| 2022/07/21 | 29,990 | 30,010 | 29,920 | 29,995 | 42 |
| 2022/07/20 | 29,550 | 30,150 | 29,550 | 30,090 | 28 |
| 2022/07/19 | 30,020 | 30,020 | 29,550 | 29,550 | 25 |
| 2022/07/15 | 29,650 | 29,650 | 29,300 | 29,520 | 29 |
| 2022/07/14 | 29,825 | 29,865 | 29,770 | 29,865 | 81 |
| 2022/07/13 | 30,540 | 30,540 | 30,350 | 30,350 | 275 |
| 2022/07/12 | 30,690 | 30,690 | 30,330 | 30,380 | 8 |
| 2022/07/11 | 30,740 | 31,050 | 30,740 | 31,010 | 20 |
| 2022/07/08 | 30,600 | 30,600 | 30,500 | 30,500 | 53 |
| 2022/07/07 | 30,450 | 30,600 | 30,200 | 30,470 | 66 |
| 2022/07/06 | 30,410 | 30,510 | 29,900 | 30,030 | 92 |
| 2022/07/05 | 30,940 | 30,950 | 30,620 | 30,650 | 70 |
| 2022/07/04 | 31,150 | 31,270 | 30,940 | 30,990 | 89 |
| 2022/07/01 | 31,620 | 31,620 | 30,670 | 30,670 | 35 |
| 2022/06/30 | 31,470 | 31,480 | 31,030 | 31,030 | 31 |
| 2022/06/29 | 31,450 | 31,700 | 31,290 | 31,650 | 236 |
| 2022/06/28 | 30,770 | 31,550 | 30,770 | 31,550 | 32 |
| 2022/06/27 | 31,190 | 31,190 | 30,450 | 30,690 | 89 |
| 2022/06/24 | 31,070 | 31,070 | 30,810 | 30,910 | 76 |
| 2022/06/23 | 31,030 | 31,480 | 31,030 | 31,220 | 49 |
| 2022/06/22 | 31,200 | 31,230 | 31,000 | 31,000 | 267 |
| 2022/06/21 | 30,430 | 31,030 | 30,430 | 30,920 | 33 |
| 2022/06/20 | 30,020 | 30,020 | 29,895 | 29,990 | 39 |
| 2022/06/17 | 29,780 | 30,140 | 29,780 | 30,140 | 154 |
| 2022/06/16 | 30,620 | 30,730 | 30,480 | 30,480 | 22 |
| 2022/06/15 | 30,040 | 30,330 | 30,040 | 30,090 | 74 |
| 2022/06/14 | 30,350 | 30,350 | 30,000 | 30,040 | 75 |
| 2022/06/13 | 30,800 | 31,090 | 30,630 | 31,090 | 54 |
| 2022/06/10 | 31,430 | 31,540 | 30,780 | 31,270 | 34 |
| 2022/06/09 | 31,400 | 31,500 | 31,230 | 31,430 | 157 |
| 2022/06/08 | 30,870 | 31,330 | 30,870 | 31,290 | 184 |
| 2022/06/07 | 30,440 | 30,560 | 30,440 | 30,440 | 23 |
| 2022/06/06 | 30,430 | 30,660 | 30,430 | 30,660 | 25 |
| 2022/06/03 | 30,790 | 30,790 | 30,250 | 30,410 | 20 |
| 2022/06/02 | 30,700 | 30,700 | 30,530 | 30,590 | 38 |
| 2022/06/01 | 30,540 | 30,680 | 30,500 | 30,680 | 42 |
| 2022/05/31 | 30,580 | 30,580 | 30,070 | 30,070 | 69 |
| 2022/05/30 | 30,740 | 30,870 | 30,530 | 30,790 | 92 |
| 2022/05/27 | 30,870 | 30,870 | 30,210 | 30,490 | 71 |
| 2022/05/26 | 30,240 | 30,650 | 30,240 | 30,290 | 35 |
| 2022/05/25 | 29,750 | 30,060 | 29,750 | 30,060 | 43 |
| 2022/05/24 | 29,450 | 29,570 | 29,315 | 29,315 | 17 |
| 2022/05/23 | 29,385 | 29,385 | 29,265 | 29,265 | 66 |
| 2022/05/20 | 28,810 | 29,150 | 28,810 | 29,035 | 1,540 |
| 2022/05/19 | 28,705 | 28,880 | 28,450 | 28,880 | 30 |
| 2022/05/18 | 29,290 | 29,290 | 28,930 | 29,035 | 41 |
| 2022/05/16 | 29,485 | 29,500 | 28,865 | 28,865 | 29 |
| 2022/05/13 | 28,650 | 29,150 | 28,650 | 28,955 | 41 |
| 2022/05/12 | 28,525 | 29,045 | 28,525 | 28,890 | 42 |
| 2022/05/11 | 28,650 | 28,690 | 28,620 | 28,690 | 6 |
| 2022/05/10 | 29,100 | 29,100 | 28,715 | 29,000 | 122 |
| 2022/05/09 | 29,655 | 29,655 | 29,460 | 29,500 | 122 |
| 2022/05/06 | 29,755 | 30,000 | 29,685 | 29,985 | 257 |
| 2022/05/02 | 30,040 | 30,180 | 29,350 | 29,740 | 51 |
| 2022/04/28 | 29,225 | 29,650 | 29,030 | 29,650 | 35 |
| 2022/04/27 | 28,930 | 29,160 | 28,805 | 29,160 | 45 |
| 2022/04/26 | 29,535 | 29,570 | 29,400 | 29,400 | 105 |
| 2022/04/25 | 29,220 | 29,220 | 29,125 | 29,125 | 19 |
| 2022/04/22 | 29,800 | 29,805 | 29,550 | 29,550 | 86 |
| 2022/04/21 | 29,805 | 30,250 | 29,805 | 30,150 | 49 |
| 2022/04/20 | 30,100 | 30,100 | 29,880 | 29,880 | 3 |
| 2022/04/19 | 30,120 | 30,120 | 29,840 | 29,880 | 23 |
| 2022/04/18 | 29,645 | 29,710 | 29,440 | 29,615 | 37 |
| 2022/04/15 | 29,790 | 29,790 | 29,790 | 29,790 | 4 |
| 2022/04/14 | 29,730 | 29,925 | 29,730 | 29,770 | 74 |
| 2022/04/13 | 29,265 | 29,545 | 29,265 | 29,545 | 113 |
| 2022/04/12 | 29,350 | 29,635 | 29,100 | 29,100 | 14 |
| 2022/04/11 | 28,945 | 29,450 | 28,945 | 29,310 | 11 |
| 2022/04/07 | 29,120 | 29,135 | 28,750 | 28,975 | 73 |
| 2022/04/06 | 29,615 | 29,615 | 29,505 | 29,610 | 12 |
| 2022/04/05 | 29,700 | 29,715 | 29,685 | 29,685 | 12 |
| 2022/04/04 | 29,700 | 29,750 | 29,605 | 29,665 | 20 |
| 2022/04/01 | 29,300 | 29,615 | 29,185 | 29,495 | 42 |
| 2022/03/31 | 29,405 | 29,855 | 29,405 | 29,725 | 144 |
| 2022/03/30 | 30,180 | 30,180 | 29,355 | 29,565 | 50 |
| 2022/03/29 | 30,250 | 30,250 | 29,800 | 29,880 | 113 |
| 2022/03/28 | 30,050 | 30,130 | 29,810 | 29,810 | 72 |
| 2022/03/25 | 29,845 | 29,940 | 29,685 | 29,785 | 17 |
| 2022/03/24 | 29,620 | 29,745 | 29,500 | 29,675 | 47 |
| 2022/03/23 | 29,740 | 30,100 | 29,645 | 30,100 | 47 |
| 2022/03/22 | 28,690 | 29,450 | 28,690 | 29,425 | 48 |
| 2022/03/18 | 28,700 | 29,050 | 28,690 | 28,690 | 83 |
| 2022/03/17 | 28,530 | 28,555 | 28,150 | 28,555 | 37 |
| 2022/03/16 | 28,030 | 28,050 | 27,905 | 27,980 | 106 |
| 2022/03/15 | 27,840 | 27,910 | 27,755 | 27,910 | 25 |
| 2022/03/14 | 27,250 | 27,800 | 27,250 | 27,520 | 130 |
| 2022/03/11 | 27,065 | 27,155 | 26,750 | 27,050 | 144 |
| 2022/03/10 | 26,895 | 27,565 | 26,895 | 27,565 | 142 |
| 2022/03/09 | 26,385 | 26,570 | 26,350 | 26,395 | 48 |
| 2022/03/08 | 26,745 | 26,745 | 26,390 | 26,390 | 40 |
| 2022/03/07 | 27,155 | 27,155 | 26,590 | 26,830 | 189 |
| 2022/03/04 | 27,685 | 27,685 | 27,225 | 27,225 | 57 |
| 2022/03/03 | 28,000 | 28,000 | 27,770 | 27,965 | 25 |
| 2022/03/02 | 28,500 | 28,500 | 27,630 | 27,680 | 33 |
| 2022/03/01 | 28,685 | 28,685 | 28,675 | 28,675 | 2 |
| 2022/02/28 | 28,450 | 28,450 | 28,305 | 28,365 | 7 |
| 2022/02/25 | 28,150 | 28,300 | 28,090 | 28,090 | 11 |
| 2022/02/24 | 28,385 | 28,580 | 27,830 | 27,880 | 67 |
| 2022/02/22 | 28,850 | 28,850 | 28,425 | 28,585 | 100 |
| 2022/02/21 | 28,920 | 28,990 | 28,850 | 28,990 | 15 |
| 2022/02/18 | 29,250 | 29,250 | 28,950 | 29,125 | 108 |
| 2022/02/17 | 29,455 | 29,455 | 28,850 | 29,005 | 31 |
| 2022/02/16 | 29,395 | 29,460 | 29,250 | 29,460 | 42 |
| 2022/02/15 | 29,340 | 29,370 | 28,895 | 28,895 | 43 |
| 2022/02/14 | 29,100 | 29,450 | 29,040 | 29,365 | 414 |
| 2022/02/10 | 28,985 | 29,005 | 28,845 | 28,940 | 40 |
| 2022/02/09 | 28,655 | 28,685 | 28,570 | 28,635 | 76 |
| 2022/02/08 | 28,535 | 28,750 | 28,400 | 28,675 | 31 |
| 2022/02/07 | 28,350 | 28,530 | 28,240 | 28,530 | 27 |
| 2022/02/04 | 28,105 | 28,230 | 28,070 | 28,230 | 4 |
| 2022/02/03 | 27,750 | 28,200 | 27,750 | 28,150 | 47 |
| 2022/02/02 | 27,650 | 28,150 | 27,650 | 28,120 | 35 |
| 2022/02/01 | 28,200 | 28,200 | 27,650 | 27,650 | 22 |
| 2022/01/31 | 27,955 | 28,075 | 27,955 | 28,075 | 10 |
| 2022/01/28 | 27,720 | 28,005 | 27,690 | 28,005 | 25 |
| 2022/01/27 | 27,795 | 27,795 | 27,220 | 27,220 | 29 |
| 2022/01/26 | 27,725 | 27,850 | 27,725 | 27,850 | 6 |
| 2022/01/25 | 27,840 | 27,840 | 27,410 | 27,535 | 22 |
| 2022/01/24 | 27,630 | 27,825 | 27,500 | 27,720 | 100 |
| 2022/01/21 | 27,300 | 27,650 | 27,200 | 27,650 | 30 |
| 2022/01/20 | 27,220 | 27,540 | 27,150 | 27,540 | 22 |
| 2022/01/19 | 27,360 | 27,555 | 27,350 | 27,350 | 99 |
| 2022/01/18 | 27,915 | 27,915 | 27,630 | 27,635 | 28 |
| 2022/01/17 | 27,645 | 27,970 | 27,645 | 27,770 | 133 |
| 2022/01/14 | 27,720 | 27,895 | 27,270 | 27,410 | 218 |
| 2022/01/13 | 28,075 | 28,075 | 28,050 | 28,050 | 13 |
| 2022/01/12 | 27,715 | 28,325 | 27,715 | 28,295 | 149 |
| 2022/01/11 | 27,850 | 27,895 | 27,450 | 27,450 | 30 |
| 2022/01/07 | 27,840 | 27,840 | 27,460 | 27,625 | 33 |
| 2022/01/06 | 28,250 | 28,255 | 27,750 | 27,750 | 75 |
| 2022/01/05 | 28,000 | 28,500 | 28,000 | 28,500 | 218 |
| 2022/01/04 | 27,945 | 27,945 | 27,550 | 27,820 | 30 |