(NEXT FUNDS)外国REIT･S&P先進国REIT(除く日本・H無)(2515)の株価時系列情報
(NEXT FUNDS)外国REIT･S&P先進国REIT(除く日本・H無)(2515)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 | 1,134 | 1,134 | 1,117 | 1,122 | 17,510 |
| 2022/12/29 | 1,115 | 1,116 | 1,110 | 1,112 | 10,630 |
| 2022/12/28 | 1,127 | 1,140 | 1,123 | 1,140 | 28,730 |
| 2022/12/27 | 1,123 | 1,130 | 1,116 | 1,130 | 18,980 |
| 2022/12/26 | 1,126 | 1,133 | 1,101 | 1,118 | 26,560 |
| 2022/12/23 | 1,123 | 1,125 | 1,104 | 1,113 | 21,670 |
| 2022/12/22 | 1,114 | 1,125 | 1,105 | 1,125 | 45,060 |
| 2022/12/21 | 1,108 | 1,125 | 1,097 | 1,110 | 27,470 |
| 2022/12/20 | 1,157 | 1,158 | 1,097 | 1,117 | 82,640 |
| 2022/12/19 | 1,164 | 1,171 | 1,155 | 1,159 | 59,460 |
| 2022/12/16 | 1,205 | 1,210 | 1,199 | 1,202 | 7,990 |
| 2022/12/15 | 1,200 | 1,210 | 1,198 | 1,203 | 23,750 |
| 2022/12/14 | 1,200 | 1,210 | 1,200 | 1,206 | 8,020 |
| 2022/12/13 | 1,199 | 1,203 | 1,196 | 1,200 | 27,190 |
| 2022/12/12 | 1,186 | 1,197 | 1,184 | 1,190 | 24,670 |
| 2022/12/09 | 1,196 | 1,196 | 1,180 | 1,185 | 9,890 |
| 2022/12/08 | 1,180 | 1,225 | 1,172 | 1,199 | 20,110 |
| 2022/12/07 | 1,186 | 1,190 | 1,175 | 1,184 | 14,450 |
| 2022/12/06 | 1,187 | 1,196 | 1,150 | 1,195 | 13,460 |
| 2022/12/05 | 1,192 | 1,195 | 1,189 | 1,195 | 34,300 |
| 2022/12/02 | 1,209 | 1,209 | 1,192 | 1,196 | 10,970 |
| 2022/12/01 | 1,227 | 1,233 | 1,209 | 1,218 | 7,810 |
| 2022/11/30 | 1,204 | 1,212 | 1,204 | 1,209 | 19,640 |
| 2022/11/29 | 1,197 | 1,197 | 1,188 | 1,192 | 28,480 |
| 2022/11/28 | 1,227 | 1,227 | 1,209 | 1,215 | 20,310 |
| 2022/11/25 | 1,217 | 1,219 | 1,213 | 1,218 | 19,640 |
| 2022/11/24 | 1,220 | 1,220 | 1,212 | 1,217 | 11,820 |
| 2022/11/22 | 1,226 | 1,233 | 1,226 | 1,230 | 10,520 |
| 2022/11/21 | 1,220 | 1,220 | 1,208 | 1,211 | 6,050 |
| 2022/11/18 | 1,200 | 1,201 | 1,196 | 1,197 | 9,360 |
| 2022/11/17 | 1,203 | 1,203 | 1,196 | 1,198 | 11,190 |
| 2022/11/16 | 1,211 | 1,214 | 1,202 | 1,213 | 7,530 |
| 2022/11/15 | 1,208 | 1,210 | 1,205 | 1,210 | 3,090 |
| 2022/11/14 | 1,224 | 1,234 | 1,214 | 1,218 | 8,080 |
| 2022/11/11 | 1,238 | 1,247 | 1,236 | 1,246 | 15,690 |
| 2022/11/10 | 1,211 | 1,211 | 1,195 | 1,201 | 7,050 |
| 2022/11/09 | 1,200 | 1,220 | 1,200 | 1,218 | 38,710 |
| 2022/11/08 | 1,210 | 1,211 | 1,205 | 1,208 | 9,290 |
| 2022/11/07 | 1,199 | 1,209 | 1,197 | 1,209 | 23,820 |
| 2022/11/04 | 1,200 | 1,200 | 1,190 | 1,196 | 9,040 |
| 2022/11/02 | 1,232 | 1,232 | 1,220 | 1,227 | 13,410 |
| 2022/11/01 | 1,234 | 1,237 | 1,228 | 1,236 | 7,340 |
| 2022/10/31 | 1,220 | 1,230 | 1,220 | 1,226 | 8,910 |
| 2022/10/28 | 1,195 | 1,200 | 1,189 | 1,190 | 3,510 |
| 2022/10/27 | 1,204 | 1,204 | 1,189 | 1,193 | 17,260 |
| 2022/10/26 | 1,204 | 1,216 | 1,201 | 1,210 | 28,880 |
| 2022/10/25 | 1,177 | 1,178 | 1,171 | 1,174 | 5,670 |
| 2022/10/24 | 1,181 | 1,181 | 1,168 | 1,171 | 16,990 |
| 2022/10/21 | 1,172 | 1,174 | 1,166 | 1,166 | 10,720 |
| 2022/10/20 | 1,174 | 1,175 | 1,164 | 1,173 | 15,860 |
| 2022/10/19 | 1,205 | 1,205 | 1,196 | 1,199 | 11,990 |
| 2022/10/18 | 1,185 | 1,200 | 1,184 | 1,194 | 12,050 |
| 2022/10/17 | 1,142 | 1,146 | 1,139 | 1,146 | 10,190 |
| 2022/10/14 | 1,154 | 1,164 | 1,147 | 1,158 | 10,640 |
| 2022/10/13 | 1,133 | 1,134 | 1,127 | 1,131 | 32,770 |
| 2022/10/12 | 1,133 | 1,139 | 1,129 | 1,138 | 26,010 |
| 2022/10/11 | 1,122 | 1,134 | 1,109 | 1,114 | 53,330 |
| 2022/10/07 | 1,150 | 1,150 | 1,144 | 1,149 | 23,360 |
| 2022/10/06 | 1,177 | 1,188 | 1,174 | 1,179 | 9,290 |
| 2022/10/05 | 1,190 | 1,190 | 1,183 | 1,188 | 5,730 |
| 2022/10/04 | 1,174 | 1,184 | 1,171 | 1,180 | 18,300 |
| 2022/10/03 | 1,136 | 1,160 | 1,136 | 1,154 | 33,960 |
| 2022/09/30 | 1,141 | 1,141 | 1,132 | 1,136 | 26,250 |
| 2022/09/29 | 1,159 | 1,170 | 1,157 | 1,158 | 52,280 |
| 2022/09/28 | 1,144 | 1,148 | 1,128 | 1,138 | 99,940 |
| 2022/09/27 | 1,176 | 1,180 | 1,160 | 1,166 | 37,350 |
| 2022/09/26 | 1,230 | 1,235 | 1,175 | 1,179 | 102,760 |
| 2022/09/22 | 1,244 | 1,254 | 1,242 | 1,252 | 5,230 |
| 2022/09/21 | 1,254 | 1,262 | 1,243 | 1,254 | 21,220 |
| 2022/09/20 | 1,273 | 1,274 | 1,269 | 1,274 | 13,080 |
| 2022/09/16 | 1,270 | 1,270 | 1,263 | 1,264 | 29,770 |
| 2022/09/15 | 1,300 | 1,300 | 1,289 | 1,295 | 14,440 |
| 2022/09/14 | 1,318 | 1,321 | 1,307 | 1,311 | 30,710 |
| 2022/09/13 | 1,344 | 1,349 | 1,344 | 1,348 | 16,880 |
| 2022/09/12 | 1,336 | 1,340 | 1,333 | 1,339 | 11,270 |
| 2022/09/09 | 1,328 | 1,330 | 1,321 | 1,323 | 11,140 |
| 2022/09/08 | 1,315 | 1,331 | 1,315 | 1,328 | 8,750 |
| 2022/09/07 | 1,287 | 1,305 | 1,287 | 1,302 | 13,650 |
| 2022/09/06 | 1,278 | 1,278 | 1,272 | 1,278 | 10,830 |
| 2022/09/05 | 1,285 | 1,287 | 1,277 | 1,281 | 61,760 |
| 2022/09/02 | 1,299 | 1,299 | 1,284 | 1,291 | 19,590 |
| 2022/09/01 | 1,291 | 1,298 | 1,280 | 1,284 | 38,100 |
| 2022/08/31 | 1,289 | 1,308 | 1,289 | 1,299 | 29,730 |
| 2022/08/30 | 1,310 | 1,310 | 1,302 | 1,308 | 22,100 |
| 2022/08/29 | 1,295 | 1,308 | 1,295 | 1,305 | 55,880 |
| 2022/08/26 | 1,326 | 1,326 | 1,320 | 1,325 | 24,060 |
| 2022/08/25 | 1,321 | 1,321 | 1,312 | 1,319 | 17,730 |
| 2022/08/24 | 1,305 | 1,307 | 1,296 | 1,304 | 34,470 |
| 2022/08/23 | 1,333 | 1,333 | 1,319 | 1,320 | 20,920 |
| 2022/08/22 | 1,346 | 1,351 | 1,341 | 1,349 | 25,820 |
| 2022/08/19 | 1,353 | 1,357 | 1,350 | 1,350 | 14,910 |
| 2022/08/18 | 1,361 | 1,361 | 1,351 | 1,355 | 56,220 |
| 2022/08/17 | 1,356 | 1,370 | 1,350 | 1,355 | 27,170 |
| 2022/08/16 | 1,350 | 1,350 | 1,342 | 1,349 | 13,800 |
| 2022/08/15 | 1,350 | 1,350 | 1,343 | 1,343 | 18,170 |
| 2022/08/12 | 1,325 | 1,332 | 1,324 | 1,331 | 45,650 |
| 2022/08/10 | 1,325 | 1,325 | 1,319 | 1,319 | 16,640 |
| 2022/08/09 | 1,310 | 1,320 | 1,310 | 1,319 | 13,020 |
| 2022/08/08 | 1,310 | 1,310 | 1,301 | 1,306 | 13,510 |
| 2022/08/05 | 1,289 | 1,295 | 1,286 | 1,295 | 13,470 |
| 2022/08/04 | 1,295 | 1,302 | 1,293 | 1,295 | 74,140 |
| 2022/08/03 | 1,292 | 1,294 | 1,283 | 1,292 | 8,940 |
| 2022/08/02 | 1,292 | 1,292 | 1,271 | 1,274 | 19,380 |
| 2022/08/01 | 1,316 | 1,316 | 1,300 | 1,300 | 5,140 |
| 2022/07/29 | 1,313 | 1,318 | 1,302 | 1,308 | 7,490 |
| 2022/07/28 | 1,306 | 1,306 | 1,287 | 1,288 | 7,030 |
| 2022/07/27 | 1,298 | 1,302 | 1,296 | 1,302 | 15,220 |
| 2022/07/26 | 1,293 | 1,296 | 1,288 | 1,293 | 24,230 |
| 2022/07/25 | 1,281 | 1,287 | 1,278 | 1,287 | 9,140 |
| 2022/07/22 | 1,290 | 1,290 | 1,280 | 1,289 | 3,630 |
| 2022/07/21 | 1,286 | 1,288 | 1,283 | 1,288 | 9,680 |
| 2022/07/20 | 1,286 | 1,292 | 1,285 | 1,288 | 17,740 |
| 2022/07/19 | 1,250 | 1,261 | 1,247 | 1,260 | 8,020 |
| 2022/07/15 | 1,253 | 1,253 | 1,245 | 1,246 | 3,060 |
| 2022/07/14 | 1,247 | 1,252 | 1,242 | 1,251 | 6,210 |
| 2022/07/13 | 1,250 | 1,252 | 1,245 | 1,248 | 11,280 |
| 2022/07/12 | 1,261 | 1,261 | 1,246 | 1,251 | 3,820 |
| 2022/07/11 | 1,255 | 1,255 | 1,248 | 1,253 | 4,470 |
| 2022/07/08 | 1,258 | 1,260 | 1,244 | 1,247 | 2,220 |
| 2022/07/07 | 1,244 | 1,251 | 1,239 | 1,251 | 6,930 |
| 2022/07/06 | 1,248 | 1,252 | 1,235 | 1,239 | 5,710 |
| 2022/07/05 | 1,249 | 1,259 | 1,249 | 1,258 | 9,630 |
| 2022/07/04 | 1,248 | 1,248 | 1,233 | 1,245 | 15,880 |
| 2022/07/01 | 1,245 | 1,245 | 1,215 | 1,218 | 9,260 |
| 2022/06/30 | 1,261 | 1,261 | 1,242 | 1,243 | 13,690 |
| 2022/06/29 | 1,256 | 1,263 | 1,254 | 1,261 | 5,850 |
| 2022/06/28 | 1,250 | 1,265 | 1,250 | 1,259 | 10,240 |
| 2022/06/27 | 1,255 | 1,255 | 1,237 | 1,255 | 16,530 |
| 2022/06/24 | 1,227 | 1,236 | 1,219 | 1,233 | 15,590 |
| 2022/06/23 | 1,217 | 1,226 | 1,213 | 1,219 | 41,930 |
| 2022/06/22 | 1,221 | 1,223 | 1,201 | 1,201 | 6,370 |
| 2022/06/21 | 1,204 | 1,214 | 1,203 | 1,208 | 8,020 |
| 2022/06/20 | 1,201 | 1,201 | 1,189 | 1,199 | 7,770 |
| 2022/06/17 | 1,187 | 1,200 | 1,173 | 1,187 | 28,200 |
| 2022/06/16 | 1,209 | 1,219 | 1,200 | 1,203 | 23,210 |
| 2022/06/15 | 1,199 | 1,207 | 1,183 | 1,186 | 68,730 |
| 2022/06/14 | 1,188 | 1,200 | 1,183 | 1,200 | 58,860 |
| 2022/06/13 | 1,242 | 1,266 | 1,240 | 1,243 | 11,420 |
| 2022/06/10 | 1,282 | 1,282 | 1,266 | 1,267 | 15,020 |
| 2022/06/09 | 1,314 | 1,314 | 1,297 | 1,297 | 63,430 |
| 2022/06/08 | 1,312 | 1,320 | 1,311 | 1,316 | 27,370 |
| 2022/06/07 | 1,296 | 1,303 | 1,296 | 1,298 | 15,750 |
| 2022/06/06 | 1,287 | 1,292 | 1,284 | 1,289 | 22,860 |
| 2022/06/03 | 1,303 | 1,306 | 1,300 | 1,301 | 29,670 |
| 2022/06/02 | 1,291 | 1,295 | 1,283 | 1,286 | 21,400 |
| 2022/06/01 | 1,290 | 1,295 | 1,288 | 1,291 | 21,910 |
| 2022/05/31 | 1,290 | 1,292 | 1,285 | 1,286 | 60,210 |
| 2022/05/30 | 1,280 | 1,283 | 1,250 | 1,283 | 17,300 |
| 2022/05/27 | 1,249 | 1,253 | 1,246 | 1,248 | 21,550 |
| 2022/05/26 | 1,247 | 1,252 | 1,243 | 1,243 | 13,270 |
| 2022/05/25 | 1,238 | 1,242 | 1,233 | 1,239 | 21,100 |
| 2022/05/24 | 1,236 | 1,236 | 1,227 | 1,227 | 16,260 |
| 2022/05/23 | 1,236 | 1,245 | 1,225 | 1,234 | 8,280 |
| 2022/05/20 | 1,229 | 1,231 | 1,222 | 1,226 | 14,720 |
| 2022/05/19 | 1,228 | 1,244 | 1,225 | 1,235 | 31,320 |
| 2022/05/18 | 1,282 | 1,282 | 1,274 | 1,275 | 9,380 |
| 2022/05/17 | 1,255 | 1,268 | 1,255 | 1,268 | 14,070 |
| 2022/05/16 | 1,272 | 1,277 | 1,252 | 1,254 | 16,860 |
| 2022/05/13 | 1,227 | 1,244 | 1,220 | 1,242 | 30,850 |
| 2022/05/12 | 1,230 | 1,248 | 1,223 | 1,223 | 24,460 |
| 2022/05/11 | 1,237 | 1,245 | 1,235 | 1,242 | 90,670 |
| 2022/05/10 | 1,265 | 1,265 | 1,242 | 1,258 | 53,290 |
| 2022/05/09 | 1,325 | 1,340 | 1,292 | 1,295 | 53,510 |
| 2022/05/06 | 1,343 | 1,344 | 1,316 | 1,340 | 60,010 |
| 2022/05/02 | 1,390 | 1,395 | 1,362 | 1,369 | 69,880 |
| 2022/04/28 | 1,400 | 1,412 | 1,391 | 1,407 | 30,760 |
| 2022/04/27 | 1,389 | 1,398 | 1,382 | 1,392 | 17,670 |
| 2022/04/26 | 1,409 | 1,417 | 1,401 | 1,411 | 28,020 |
| 2022/04/25 | 1,415 | 1,419 | 1,407 | 1,409 | 6,730 |
| 2022/04/22 | 1,447 | 1,447 | 1,433 | 1,433 | 12,360 |
| 2022/04/21 | 1,446 | 1,458 | 1,446 | 1,455 | 18,870 |
| 2022/04/20 | 1,435 | 1,446 | 1,431 | 1,434 | 11,430 |
| 2022/04/19 | 1,399 | 1,412 | 1,339 | 1,405 | 136,250 |
| 2022/04/18 | 1,385 | 1,390 | 1,384 | 1,390 | 6,770 |
| 2022/04/15 | 1,383 | 1,390 | 1,383 | 1,387 | 9,130 |
| 2022/04/14 | 1,383 | 1,386 | 1,383 | 1,385 | 8,530 |
| 2022/04/13 | 1,372 | 1,383 | 1,372 | 1,383 | 12,370 |
| 2022/04/12 | 1,378 | 1,378 | 1,368 | 1,369 | 15,070 |
| 2022/04/11 | 1,378 | 1,382 | 1,375 | 1,377 | 28,080 |
| 2022/04/08 | 1,377 | 1,380 | 1,369 | 1,375 | 31,780 |
| 2022/04/07 | 1,375 | 1,378 | 1,375 | 1,377 | 5,380 |
| 2022/04/06 | 1,375 | 1,375 | 1,370 | 1,372 | 3,940 |
| 2022/04/05 | 1,380 | 1,380 | 1,362 | 1,365 | 7,120 |
| 2022/04/04 | 1,378 | 1,379 | 1,369 | 1,377 | 19,170 |
| 2022/04/01 | 1,350 | 1,359 | 1,344 | 1,351 | 16,580 |
| 2022/03/31 | 1,363 | 1,373 | 1,363 | 1,363 | 18,010 |
| 2022/03/30 | 1,383 | 1,386 | 1,368 | 1,373 | 16,780 |
| 2022/03/29 | 1,358 | 1,359 | 1,350 | 1,355 | 24,780 |
| 2022/03/28 | 1,324 | 1,333 | 1,321 | 1,329 | 9,490 |
| 2022/03/25 | 1,311 | 1,312 | 1,304 | 1,306 | 10,440 |
| 2022/03/24 | 1,294 | 1,346 | 1,291 | 1,299 | 14,880 |
| 2022/03/23 | 1,293 | 1,312 | 1,289 | 1,308 | 8,980 |
| 2022/03/22 | 1,283 | 1,289 | 1,278 | 1,289 | 6,760 |
| 2022/03/18 | 1,272 | 1,275 | 1,268 | 1,275 | 4,110 |
| 2022/03/17 | 1,250 | 1,265 | 1,250 | 1,261 | 7,790 |
| 2022/03/16 | 1,245 | 1,247 | 1,235 | 1,243 | 6,040 |
| 2022/03/15 | 1,243 | 1,243 | 1,229 | 1,233 | 24,610 |
| 2022/03/14 | 1,240 | 1,241 | 1,236 | 1,241 | 32,450 |
| 2022/03/11 | 1,225 | 1,234 | 1,220 | 1,234 | 6,510 |
| 2022/03/10 | 1,223 | 1,226 | 1,218 | 1,224 | 5,180 |
| 2022/03/09 | 1,197 | 1,208 | 1,197 | 1,204 | 34,350 |
| 2022/03/08 | 1,200 | 1,204 | 1,186 | 1,187 | 13,900 |
| 2022/03/07 | 1,218 | 1,218 | 1,201 | 1,206 | 6,130 |
| 2022/03/04 | 1,225 | 1,225 | 1,165 | 1,218 | 12,290 |
| 2022/03/03 | 1,216 | 1,228 | 1,216 | 1,227 | 31,450 |
| 2022/03/02 | 1,204 | 1,204 | 1,196 | 1,202 | 17,910 |
| 2022/03/01 | 1,203 | 1,214 | 1,203 | 1,208 | 9,540 |
| 2022/02/28 | 1,203 | 1,230 | 1,203 | 1,213 | 127,310 |
| 2022/02/25 | 1,211 | 1,215 | 1,205 | 1,209 | 18,010 |
| 2022/02/24 | 1,190 | 1,197 | 1,172 | 1,173 | 149,250 |
| 2022/02/22 | 1,206 | 1,206 | 1,197 | 1,204 | 18,000 |
| 2022/02/21 | 1,217 | 1,226 | 1,212 | 1,224 | 10,760 |
| 2022/02/18 | 1,225 | 1,235 | 1,216 | 1,235 | 8,920 |
| 2022/02/17 | 1,240 | 1,242 | 1,228 | 1,231 | 4,250 |
| 2022/02/16 | 1,220 | 1,240 | 1,220 | 1,240 | 13,950 |
| 2022/02/15 | 1,218 | 1,218 | 1,210 | 1,212 | 12,400 |
| 2022/02/14 | 1,228 | 1,228 | 1,221 | 1,225 | 30,260 |
| 2022/02/10 | 1,252 | 1,259 | 1,252 | 1,256 | 22,880 |
| 2022/02/09 | 1,242 | 1,242 | 1,229 | 1,232 | 6,310 |
| 2022/02/08 | 1,228 | 1,235 | 1,228 | 1,231 | 7,520 |
| 2022/02/07 | 1,226 | 1,236 | 1,226 | 1,236 | 16,550 |
| 2022/02/04 | 1,252 | 1,254 | 1,247 | 1,251 | 3,440 |
| 2022/02/03 | 1,248 | 1,253 | 1,245 | 1,253 | 4,610 |
| 2022/02/02 | 1,248 | 1,248 | 1,240 | 1,244 | 6,270 |
| 2022/02/01 | 1,253 | 1,253 | 1,242 | 1,248 | 9,080 |
| 2022/01/31 | 1,230 | 1,243 | 1,230 | 1,242 | 10,880 |
| 2022/01/28 | 1,193 | 1,214 | 1,190 | 1,211 | 6,110 |
| 2022/01/27 | 1,222 | 1,224 | 1,198 | 1,206 | 22,430 |
| 2022/01/26 | 1,215 | 1,227 | 1,215 | 1,227 | 4,210 |
| 2022/01/25 | 1,230 | 1,230 | 1,210 | 1,215 | 15,890 |
| 2022/01/24 | 1,210 | 1,250 | 1,210 | 1,234 | 37,550 |
| 2022/01/21 | 1,244 | 1,246 | 1,225 | 1,235 | 78,840 |
| 2022/01/20 | 1,253 | 1,266 | 1,249 | 1,260 | 10,190 |
| 2022/01/19 | 1,270 | 1,275 | 1,258 | 1,258 | 15,700 |
| 2022/01/18 | 1,276 | 1,284 | 1,276 | 1,278 | 11,380 |
| 2022/01/17 | 1,275 | 1,276 | 1,273 | 1,276 | 8,760 |
| 2022/01/14 | 1,278 | 1,282 | 1,274 | 1,276 | 16,900 |
| 2022/01/13 | 1,290 | 1,290 | 1,280 | 1,280 | 21,630 |
| 2022/01/12 | 1,291 | 1,299 | 1,287 | 1,293 | 16,550 |
| 2022/01/11 | 1,290 | 1,296 | 1,286 | 1,286 | 12,440 |
| 2022/01/07 | 1,295 | 1,314 | 1,295 | 1,309 | 15,030 |
| 2022/01/06 | 1,312 | 1,321 | 1,297 | 1,302 | 32,790 |
| 2022/01/05 | 1,335 | 1,336 | 1,330 | 1,332 | 15,150 |
| 2022/01/04 | 1,326 | 1,330 | 1,321 | 1,330 | 27,260 |