(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 39,240 | 39,520 | 39,160 | 39,430 | 107 |
| 2024/08/15 | 38,500 | 39,160 | 38,500 | 38,820 | 158 |
| 2024/08/14 | 38,480 | 39,000 | 38,410 | 38,500 | 181 |
| 2024/08/13 | 37,700 | 38,410 | 37,700 | 38,410 | 48 |
| 2024/08/09 | 37,570 | 37,800 | 36,870 | 37,000 | 361 |
| 2024/08/08 | 38,000 | 38,440 | 37,350 | 37,570 | 357 |
| 2024/08/07 | 36,360 | 39,080 | 36,280 | 38,000 | 665 |
| 2024/08/06 | 36,450 | 37,500 | 35,720 | 37,400 | 1,614 |
| 2024/08/05 | 36,050 | 37,700 | 30,500 | 30,500 | 1,489 |
| 2024/08/02 | 37,440 | 37,840 | 37,140 | 37,240 | 800 |
| 2024/08/01 | 40,280 | 40,280 | 38,260 | 38,640 | 553 |
| 2024/07/31 | 40,990 | 41,700 | 39,950 | 41,680 | 1,292 |
| 2024/07/30 | 41,260 | 41,690 | 41,260 | 41,690 | 167 |
| 2024/07/29 | 40,320 | 41,300 | 40,320 | 41,250 | 163 |
| 2024/07/26 | 39,930 | 40,350 | 39,600 | 39,970 | 60 |
| 2024/07/25 | 39,940 | 40,000 | 39,640 | 39,790 | 281 |
| 2024/07/24 | 41,370 | 41,370 | 40,480 | 40,480 | 56 |
| 2024/07/23 | 41,220 | 41,770 | 41,220 | 41,560 | 300 |
| 2024/07/22 | 41,730 | 41,730 | 41,200 | 41,210 | 77 |
| 2024/07/19 | 41,920 | 41,920 | 41,260 | 41,630 | 57 |
| 2024/07/18 | 40,850 | 42,360 | 40,850 | 41,920 | 946 |
| 2024/07/17 | 41,540 | 42,250 | 41,450 | 42,250 | 600 |
| 2024/07/16 | 42,250 | 42,250 | 41,250 | 41,280 | 516 |
| 2024/07/12 | 40,980 | 41,980 | 40,590 | 41,740 | 673 |
| 2024/07/11 | 40,860 | 40,900 | 40,620 | 40,800 | 531 |
| 2024/07/10 | 40,820 | 40,820 | 40,310 | 40,600 | 611 |
| 2024/07/09 | 40,790 | 41,020 | 40,560 | 40,950 | 208 |
| 2024/07/08 | 41,180 | 41,180 | 40,730 | 40,900 | 352 |
| 2024/07/05 | 41,300 | 41,420 | 40,980 | 41,140 | 291 |
| 2024/07/04 | 40,980 | 41,500 | 40,880 | 41,010 | 996 |
| 2024/07/03 | 40,400 | 40,600 | 40,210 | 40,580 | 148 |
| 2024/07/02 | 40,270 | 40,460 | 39,990 | 40,390 | 209 |
| 2024/07/01 | 40,450 | 40,910 | 40,060 | 40,060 | 1,324 |
| 2024/06/28 | 39,900 | 40,070 | 39,730 | 40,070 | 117 |
| 2024/06/27 | 39,640 | 39,820 | 39,540 | 39,600 | 320 |
| 2024/06/26 | 39,680 | 39,950 | 39,600 | 39,820 | 310 |
| 2024/06/25 | 39,440 | 40,000 | 39,440 | 39,850 | 386 |
| 2024/06/24 | 38,920 | 39,180 | 38,560 | 39,140 | 217 |
| 2024/06/21 | 38,860 | 39,060 | 38,780 | 38,800 | 127 |
| 2024/06/20 | 38,990 | 39,050 | 38,570 | 38,990 | 242 |
| 2024/06/19 | 39,130 | 39,360 | 39,030 | 39,360 | 182 |
| 2024/06/18 | 39,200 | 39,380 | 38,760 | 38,880 | 594 |
| 2024/06/17 | 39,970 | 39,970 | 38,910 | 39,030 | 718 |
| 2024/06/14 | 39,500 | 40,850 | 39,500 | 40,480 | 770 |
| 2024/06/13 | 40,220 | 40,220 | 39,720 | 39,720 | 424 |
| 2024/06/12 | 40,220 | 40,460 | 40,050 | 40,050 | 240 |
| 2024/06/11 | 41,120 | 41,200 | 40,850 | 40,920 | 119 |
| 2024/06/10 | 40,910 | 41,300 | 40,780 | 41,130 | 126 |
| 2024/06/07 | 40,790 | 40,790 | 40,540 | 40,730 | 125 |
| 2024/06/06 | 41,150 | 41,150 | 40,600 | 40,600 | 529 |
| 2024/06/05 | 40,960 | 41,690 | 40,880 | 41,060 | 2,403 |
| 2024/06/04 | 40,000 | 40,980 | 40,000 | 40,960 | 717 |
| 2024/06/03 | 40,850 | 40,850 | 40,450 | 40,500 | 195 |
| 2024/05/31 | 39,040 | 40,440 | 39,040 | 40,150 | 556 |
| 2024/05/30 | 38,520 | 39,030 | 38,380 | 38,920 | 749 |
| 2024/05/29 | 39,030 | 39,440 | 39,000 | 39,050 | 4,120 |
| 2024/05/28 | 39,360 | 39,570 | 39,080 | 39,190 | 232 |
| 2024/05/27 | 39,200 | 39,400 | 39,120 | 39,370 | 187 |
| 2024/05/24 | 38,970 | 39,530 | 38,850 | 39,260 | 699 |
| 2024/05/23 | 39,850 | 39,850 | 39,280 | 39,670 | 826 |
| 2024/05/22 | 40,620 | 40,640 | 39,880 | 39,880 | 800 |
| 2024/05/21 | 41,290 | 41,420 | 40,850 | 40,850 | 182 |
| 2024/05/20 | 40,820 | 41,760 | 40,820 | 41,480 | 487 |
| 2024/05/17 | 40,700 | 40,940 | 40,350 | 40,920 | 592 |
| 2024/05/16 | 41,130 | 41,290 | 40,720 | 40,950 | 634 |
| 2024/05/15 | 41,620 | 41,690 | 41,140 | 41,220 | 742 |
| 2024/05/14 | 41,760 | 42,040 | 41,340 | 41,770 | 666 |
| 2024/05/13 | 42,670 | 42,670 | 41,410 | 41,890 | 1,972 |
| 2024/05/10 | 42,770 | 43,910 | 42,770 | 43,370 | 1,330 |
| 2024/05/09 | 43,210 | 43,210 | 42,420 | 42,510 | 303 |
| 2024/05/08 | 43,150 | 43,150 | 42,540 | 42,630 | 126 |
| 2024/05/07 | 43,420 | 43,420 | 43,010 | 43,130 | 251 |
| 2024/05/02 | 42,710 | 43,390 | 42,710 | 43,130 | 547 |
| 2024/05/01 | 42,490 | 42,930 | 42,250 | 42,700 | 378 |
| 2024/04/30 | 43,330 | 43,420 | 42,830 | 43,190 | 1,307 |
| 2024/04/26 | 41,450 | 42,560 | 41,400 | 42,290 | 630 |
| 2024/04/25 | 42,140 | 42,380 | 41,410 | 41,500 | 355 |
| 2024/04/24 | 42,410 | 42,720 | 42,370 | 42,500 | 617 |
| 2024/04/23 | 42,810 | 43,060 | 42,410 | 42,540 | 653 |
| 2024/04/22 | 42,710 | 42,880 | 42,100 | 42,450 | 992 |
| 2024/04/19 | 42,350 | 43,150 | 41,500 | 42,880 | 1,941 |
| 2024/04/18 | 42,640 | 43,710 | 41,580 | 43,500 | 803 |
| 2024/04/17 | 43,410 | 44,000 | 42,650 | 42,860 | 615 |
| 2024/04/16 | 43,850 | 44,450 | 42,920 | 43,200 | 2,461 |
| 2024/04/15 | 44,140 | 44,840 | 43,810 | 44,550 | 870 |
| 2024/04/12 | 43,570 | 45,040 | 43,250 | 44,690 | 3,749 |
| 2024/04/11 | 42,890 | 42,890 | 42,470 | 42,650 | 1,518 |
| 2024/04/10 | 44,150 | 44,150 | 43,520 | 43,590 | 523 |
| 2024/04/09 | 43,400 | 44,040 | 43,400 | 43,980 | 1,472 |
| 2024/04/08 | 43,180 | 43,420 | 42,700 | 43,190 | 1,025 |
| 2024/04/05 | 42,300 | 42,790 | 41,870 | 42,700 | 984 |
| 2024/04/04 | 42,970 | 43,000 | 42,480 | 42,610 | 1,746 |
| 2024/04/03 | 42,060 | 42,570 | 41,970 | 42,450 | 3,281 |
| 2024/04/02 | 43,410 | 44,570 | 42,390 | 42,740 | 890 |
| 2024/04/01 | 44,460 | 44,500 | 42,390 | 42,800 | 2,269 |
| 2024/03/29 | 43,420 | 46,300 | 43,420 | 43,950 | 2,464 |
| 2024/03/28 | 43,470 | 44,840 | 42,820 | 42,960 | 1,137 |
| 2024/03/27 | 42,190 | 43,210 | 42,190 | 42,770 | 1,714 |
| 2024/03/26 | 41,480 | 41,940 | 41,480 | 41,870 | 898 |
| 2024/03/25 | 42,650 | 42,650 | 41,620 | 41,700 | 388 |
| 2024/03/22 | 42,000 | 42,750 | 42,000 | 42,720 | 659 |
| 2024/03/21 | 43,220 | 43,770 | 41,560 | 42,140 | 1,988 |
| 2024/03/19 | 40,200 | 41,930 | 40,080 | 41,820 | 812 |
| 2024/03/18 | 39,290 | 40,080 | 39,270 | 40,080 | 533 |
| 2024/03/15 | 38,240 | 38,830 | 38,240 | 38,830 | 424 |
| 2024/03/14 | 37,530 | 38,140 | 37,530 | 38,140 | 503 |
| 2024/03/13 | 38,080 | 38,080 | 37,330 | 37,520 | 267 |
| 2024/03/12 | 37,970 | 37,970 | 36,880 | 37,590 | 258 |
| 2024/03/11 | 38,310 | 38,310 | 37,280 | 37,640 | 196 |
| 2024/03/08 | 38,870 | 39,330 | 38,170 | 38,730 | 552 |
| 2024/03/07 | 38,940 | 39,210 | 38,350 | 38,370 | 130 |
| 2024/03/06 | 38,170 | 38,900 | 38,170 | 38,630 | 178 |
| 2024/03/05 | 38,370 | 38,370 | 38,040 | 38,110 | 133 |
| 2024/03/04 | 38,330 | 38,800 | 38,330 | 38,430 | 123 |
| 2024/03/01 | 37,210 | 38,110 | 37,210 | 38,100 | 111 |
| 2024/02/29 | 37,500 | 37,650 | 37,220 | 37,420 | 135 |
| 2024/02/28 | 37,150 | 37,400 | 37,080 | 37,370 | 27 |
| 2024/02/27 | 37,340 | 37,410 | 36,980 | 37,320 | 514 |
| 2024/02/26 | 37,640 | 37,860 | 37,280 | 37,390 | 277 |
| 2024/02/22 | 37,000 | 37,440 | 36,890 | 37,430 | 446 |
| 2024/02/21 | 36,890 | 36,920 | 36,670 | 36,820 | 307 |
| 2024/02/20 | 37,030 | 37,140 | 36,830 | 36,930 | 56 |
| 2024/02/19 | 36,900 | 36,950 | 36,660 | 36,950 | 296 |
| 2024/02/16 | 35,930 | 36,960 | 35,650 | 36,920 | 396 |
| 2024/02/15 | 36,250 | 36,250 | 35,760 | 35,930 | 185 |
| 2024/02/14 | 36,270 | 36,370 | 35,570 | 35,680 | 480 |
| 2024/02/13 | 37,270 | 37,270 | 36,500 | 36,680 | 278 |
| 2024/02/09 | 36,620 | 37,230 | 36,620 | 36,950 | 363 |
| 2024/02/08 | 36,990 | 37,100 | 36,480 | 36,960 | 149 |
| 2024/02/07 | 36,830 | 36,950 | 36,500 | 36,820 | 191 |
| 2024/02/06 | 36,830 | 36,830 | 36,370 | 36,470 | 234 |
| 2024/02/05 | 36,120 | 37,420 | 35,790 | 37,090 | 578 |
| 2024/02/02 | 36,300 | 36,300 | 35,930 | 35,930 | 78 |
| 2024/02/01 | 36,090 | 36,160 | 35,800 | 35,920 | 64 |
| 2024/01/31 | 35,250 | 36,340 | 35,250 | 36,340 | 160 |
| 2024/01/30 | 36,000 | 36,060 | 35,750 | 35,760 | 220 |
| 2024/01/29 | 35,380 | 35,880 | 35,380 | 35,880 | 127 |
| 2024/01/26 | 35,670 | 35,670 | 35,400 | 35,500 | 41 |
| 2024/01/25 | 35,650 | 35,760 | 35,210 | 35,680 | 147 |
| 2024/01/24 | 36,200 | 36,280 | 35,690 | 35,700 | 301 |
| 2024/01/23 | 36,820 | 37,030 | 36,590 | 36,630 | 277 |
| 2024/01/22 | 36,390 | 36,880 | 36,390 | 36,850 | 235 |
| 2024/01/19 | 36,050 | 36,050 | 35,840 | 35,840 | 85 |
| 2024/01/18 | 35,650 | 35,800 | 35,590 | 35,590 | 52 |
| 2024/01/17 | 36,220 | 36,500 | 35,850 | 35,850 | 79 |
| 2024/01/16 | 36,640 | 36,730 | 36,190 | 36,190 | 126 |
| 2024/01/15 | 36,160 | 36,710 | 36,160 | 36,710 | 90 |
| 2024/01/12 | 36,340 | 36,400 | 35,900 | 36,190 | 106 |
| 2024/01/11 | 35,950 | 36,280 | 35,950 | 36,110 | 184 |
| 2024/01/10 | 35,000 | 35,680 | 35,000 | 35,570 | 96 |
| 2024/01/09 | 35,080 | 35,100 | 34,950 | 34,950 | 124 |
| 2024/01/05 | 34,210 | 34,980 | 34,210 | 34,730 | 72 |
| 2024/01/04 | 33,750 | 34,080 | 33,590 | 34,040 | 97 |