(NEXT FUNDS)金価格連動型上場投信(1328)の株価時系列情報
(NEXT FUNDS)金価格連動型上場投信(1328)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,605 | 3,605 | 3,595 | 3,600 | 4,400 |
| 2016/12/29 | 3,605 | 3,605 | 3,595 | 3,605 | 2,660 |
| 2016/12/28 | 3,595 | 3,600 | 3,590 | 3,595 | 1,290 |
| 2016/12/27 | 3,605 | 3,605 | 3,585 | 3,590 | 4,380 |
| 2016/12/26 | 3,590 | 3,600 | 3,585 | 3,590 | 4,420 |
| 2016/12/22 | 3,600 | 3,605 | 3,595 | 3,595 | 2,090 |
| 2016/12/21 | 3,600 | 3,605 | 3,595 | 3,600 | 1,090 |
| 2016/12/20 | 3,600 | 3,605 | 3,600 | 3,605 | 1,800 |
| 2016/12/19 | 3,600 | 3,600 | 3,590 | 3,595 | 1,470 |
| 2016/12/16 | 3,590 | 3,600 | 3,580 | 3,600 | 5,750 |
| 2016/12/15 | 3,595 | 3,595 | 3,585 | 3,595 | 3,670 |
| 2016/12/14 | 3,595 | 3,605 | 3,595 | 3,600 | 2,280 |
| 2016/12/13 | 3,585 | 3,600 | 3,585 | 3,590 | 3,340 |
| 2016/12/12 | 3,585 | 3,600 | 3,580 | 3,580 | 6,460 |
| 2016/12/09 | 3,600 | 3,600 | 3,585 | 3,600 | 1,450 |
| 2016/12/08 | 3,595 | 3,600 | 3,580 | 3,585 | 3,100 |
| 2016/12/07 | 3,605 | 3,610 | 3,580 | 3,590 | 6,260 |
| 2016/12/06 | 3,590 | 3,600 | 3,585 | 3,595 | 2,290 |
| 2016/12/05 | 3,590 | 3,600 | 3,590 | 3,600 | 1,900 |
| 2016/12/02 | 3,610 | 3,610 | 3,595 | 3,600 | 2,470 |
| 2016/12/01 | 3,580 | 3,615 | 3,580 | 3,590 | 6,970 |
| 2016/11/30 | 3,600 | 3,605 | 3,580 | 3,595 | 3,080 |
| 2016/11/29 | 3,600 | 3,605 | 3,580 | 3,595 | 2,590 |
| 2016/11/28 | 3,600 | 3,610 | 3,580 | 3,600 | 4,270 |
| 2016/11/25 | 3,590 | 3,595 | 3,585 | 3,590 | 1,060 |
| 2016/11/24 | 3,590 | 3,590 | 3,580 | 3,585 | 4,900 |
| 2016/11/22 | 3,590 | 3,595 | 3,580 | 3,595 | 3,590 |
| 2016/11/21 | 3,580 | 3,595 | 3,580 | 3,585 | 4,860 |
| 2016/11/18 | 3,595 | 3,600 | 3,585 | 3,600 | 2,950 |
| 2016/11/17 | 3,605 | 3,605 | 3,590 | 3,595 | 1,360 |
| 2016/11/16 | 3,600 | 3,605 | 3,580 | 3,590 | 3,860 |
| 2016/11/15 | 3,600 | 3,610 | 3,595 | 3,600 | 2,320 |
| 2016/11/14 | 3,600 | 3,610 | 3,585 | 3,600 | 5,260 |
| 2016/11/11 | 3,630 | 3,630 | 3,600 | 3,605 | 5,600 |
| 2016/11/10 | 3,625 | 3,630 | 3,595 | 3,610 | 10,210 |
| 2016/11/09 | 3,600 | 3,625 | 3,595 | 3,620 | 8,990 |
| 2016/11/08 | 3,620 | 3,620 | 3,605 | 3,605 | 1,870 |
| 2016/11/07 | 3,630 | 3,630 | 3,590 | 3,615 | 2,920 |
| 2016/11/04 | 3,600 | 3,635 | 3,600 | 3,610 | 3,370 |
| 2016/11/02 | 3,620 | 3,625 | 3,605 | 3,620 | 4,090 |
| 2016/11/01 | 3,605 | 3,610 | 3,600 | 3,610 | 1,940 |
| 2016/10/31 | 3,605 | 3,605 | 3,600 | 3,605 | 850 |
| 2016/10/28 | 3,600 | 3,605 | 3,590 | 3,605 | 1,680 |
| 2016/10/27 | 3,585 | 3,595 | 3,585 | 3,590 | 1,450 |
| 2016/10/26 | 3,600 | 3,600 | 3,590 | 3,595 | 1,500 |
| 2016/10/25 | 3,590 | 3,595 | 3,585 | 3,585 | 1,210 |
| 2016/10/24 | 3,590 | 3,600 | 3,585 | 3,585 | 980 |
| 2016/10/21 | 3,600 | 3,600 | 3,585 | 3,590 | 1,860 |
| 2016/10/20 | 3,600 | 3,600 | 3,590 | 3,600 | 800 |
| 2016/10/19 | 3,585 | 3,605 | 3,585 | 3,590 | 2,810 |
| 2016/10/18 | 3,595 | 3,595 | 3,585 | 3,585 | 1,900 |
| 2016/10/17 | 3,595 | 3,600 | 3,585 | 3,585 | 2,070 |
| 2016/10/14 | 3,600 | 3,600 | 3,585 | 3,590 | 1,370 |
| 2016/10/13 | 3,585 | 3,610 | 3,585 | 3,595 | 2,170 |
| 2016/10/12 | 3,590 | 3,615 | 3,585 | 3,605 | 1,440 |
| 2016/10/11 | 3,590 | 3,615 | 3,585 | 3,600 | 2,560 |
| 2016/10/07 | 3,585 | 3,615 | 3,585 | 3,615 | 3,390 |
| 2016/10/06 | 3,585 | 3,605 | 3,585 | 3,595 | 3,970 |
| 2016/10/05 | 3,590 | 3,610 | 3,570 | 3,585 | 9,750 |
| 2016/10/04 | 3,620 | 3,620 | 3,605 | 3,620 | 2,380 |
| 2016/10/03 | 3,615 | 3,615 | 3,610 | 3,615 | 1,160 |
| 2016/09/30 | 3,610 | 3,615 | 3,600 | 3,615 | 740 |
| 2016/09/29 | 3,610 | 3,610 | 3,600 | 3,605 | 1,750 |
| 2016/09/28 | 3,600 | 3,605 | 3,595 | 3,595 | 2,520 |
| 2016/09/27 | 3,600 | 3,615 | 3,595 | 3,605 | 1,080 |
| 2016/09/26 | 3,605 | 3,615 | 3,600 | 3,605 | 1,340 |
| 2016/09/23 | 3,600 | 3,610 | 3,600 | 3,610 | 2,050 |
| 2016/09/21 | 3,615 | 3,615 | 3,600 | 3,610 | 1,020 |
| 2016/09/20 | 3,600 | 3,610 | 3,600 | 3,610 | 2,540 |
| 2016/09/16 | 3,615 | 3,615 | 3,600 | 3,605 | 1,040 |
| 2016/09/15 | 3,595 | 3,610 | 3,595 | 3,600 | 1,860 |
| 2016/09/14 | 3,600 | 3,610 | 3,600 | 3,605 | 870 |
| 2016/09/13 | 3,615 | 3,615 | 3,600 | 3,600 | 660 |
| 2016/09/12 | 3,595 | 3,615 | 3,595 | 3,600 | 1,750 |
| 2016/09/09 | 3,600 | 3,615 | 3,600 | 3,600 | 1,040 |
| 2016/09/08 | 3,605 | 3,615 | 3,600 | 3,605 | 1,030 |
| 2016/09/07 | 3,615 | 3,620 | 3,600 | 3,610 | 2,230 |
| 2016/09/06 | 3,620 | 3,620 | 3,615 | 3,615 | 1,390 |
| 2016/09/05 | 3,620 | 3,625 | 3,615 | 3,615 | 2,560 |
| 2016/09/02 | 3,620 | 3,620 | 3,610 | 3,615 | 2,380 |
| 2016/09/01 | 3,600 | 3,620 | 3,585 | 3,585 | 7,100 |
| 2016/08/31 | 3,595 | 3,610 | 3,590 | 3,600 | 2,610 |
| 2016/08/30 | 3,590 | 3,605 | 3,590 | 3,590 | 5,160 |
| 2016/08/29 | 3,635 | 3,635 | 3,600 | 3,615 | 2,290 |
| 2016/08/26 | 3,610 | 3,620 | 3,605 | 3,615 | 1,650 |
| 2016/08/25 | 3,610 | 3,620 | 3,600 | 3,610 | 3,920 |
| 2016/08/24 | 3,605 | 3,630 | 3,605 | 3,625 | 930 |
| 2016/08/23 | 3,605 | 3,625 | 3,605 | 3,610 | 1,660 |
| 2016/08/22 | 3,650 | 3,650 | 3,615 | 3,620 | 2,240 |
| 2016/08/19 | 3,630 | 3,655 | 3,630 | 3,630 | 500 |
| 2016/08/18 | 3,635 | 3,655 | 3,635 | 3,650 | 2,250 |
| 2016/08/17 | 3,630 | 3,650 | 3,630 | 3,645 | 3,060 |
| 2016/08/16 | 3,620 | 3,645 | 3,615 | 3,625 | 1,510 |
| 2016/08/15 | 3,610 | 3,640 | 3,600 | 3,620 | 4,210 |
| 2016/08/12 | 3,615 | 3,630 | 3,610 | 3,620 | 4,140 |
| 2016/08/10 | 3,630 | 3,650 | 3,625 | 3,630 | 1,620 |
| 2016/08/09 | 3,620 | 3,635 | 3,615 | 3,630 | 2,450 |
| 2016/08/08 | 3,635 | 3,640 | 3,620 | 3,630 | 1,610 |
| 2016/08/05 | 3,635 | 3,650 | 3,630 | 3,640 | 1,580 |
| 2016/08/04 | 3,615 | 3,635 | 3,615 | 3,625 | 3,380 |
| 2016/08/03 | 3,640 | 3,640 | 3,625 | 3,635 | 1,440 |
| 2016/08/02 | 3,670 | 3,670 | 3,640 | 3,640 | 3,240 |
| 2016/08/01 | 3,670 | 3,685 | 3,655 | 3,660 | 1,700 |
| 2016/07/29 | 3,700 | 3,700 | 3,655 | 3,655 | 3,430 |
| 2016/07/28 | 3,680 | 3,695 | 3,675 | 3,695 | 1,350 |
| 2016/07/27 | 3,670 | 3,675 | 3,660 | 3,675 | 500 |
| 2016/07/26 | 3,665 | 3,670 | 3,640 | 3,660 | 3,110 |
| 2016/07/25 | 3,650 | 3,690 | 3,650 | 3,665 | 1,240 |
| 2016/07/22 | 3,710 | 3,710 | 3,675 | 3,675 | 1,270 |
| 2016/07/21 | 3,700 | 3,700 | 3,675 | 3,700 | 4,180 |
| 2016/07/20 | 3,730 | 3,730 | 3,705 | 3,705 | 4,370 |
| 2016/07/19 | 3,745 | 3,750 | 3,710 | 3,710 | 2,980 |
| 2016/07/15 | 3,735 | 3,750 | 3,720 | 3,750 | 6,130 |
| 2016/07/14 | 3,710 | 3,725 | 3,710 | 3,715 | 1,600 |
| 2016/07/13 | 3,720 | 3,725 | 3,685 | 3,710 | 8,980 |
| 2016/07/12 | 3,715 | 3,745 | 3,700 | 3,735 | 6,950 |
| 2016/07/11 | 3,745 | 3,760 | 3,670 | 3,715 | 7,370 |
| 2016/07/08 | 3,750 | 3,780 | 3,740 | 3,770 | 7,960 |
| 2016/07/07 | 3,755 | 3,765 | 3,740 | 3,760 | 2,810 |
| 2016/07/06 | 3,725 | 3,795 | 3,725 | 3,740 | 8,470 |
| 2016/07/05 | 3,710 | 3,750 | 3,705 | 3,720 | 4,290 |
| 2016/07/04 | 3,735 | 3,755 | 3,655 | 3,715 | 8,160 |
| 2016/07/01 | 3,715 | 3,715 | 3,675 | 3,695 | 2,880 |
| 2016/06/30 | 3,675 | 3,730 | 3,665 | 3,700 | 5,010 |
| 2016/06/29 | 3,730 | 3,750 | 3,655 | 3,655 | 9,530 |
| 2016/06/28 | 3,760 | 3,795 | 3,730 | 3,760 | 15,290 |
| 2016/06/27 | 3,820 | 3,820 | 3,740 | 3,760 | 27,720 |
| 2016/06/24 | 3,635 | 3,745 | 3,600 | 3,710 | 35,630 |
| 2016/06/23 | 3,630 | 3,645 | 3,615 | 3,620 | 2,170 |
| 2016/06/22 | 3,625 | 3,630 | 3,620 | 3,625 | 1,270 |
| 2016/06/21 | 3,655 | 3,665 | 3,630 | 3,630 | 1,620 |
| 2016/06/20 | 3,700 | 3,700 | 3,660 | 3,660 | 4,390 |
| 2016/06/17 | 3,690 | 3,690 | 3,655 | 3,660 | 3,550 |
| 2016/06/16 | 3,720 | 3,730 | 3,690 | 3,700 | 6,150 |
| 2016/06/15 | 3,705 | 3,710 | 3,680 | 3,685 | 4,950 |
| 2016/06/14 | 3,715 | 3,745 | 3,690 | 3,710 | 6,380 |
| 2016/06/13 | 3,690 | 3,700 | 3,680 | 3,695 | 8,030 |
| 2016/06/10 | 3,680 | 3,680 | 3,635 | 3,660 | 3,550 |
| 2016/06/09 | 3,650 | 3,650 | 3,625 | 3,625 | 1,010 |
| 2016/06/08 | 3,640 | 3,650 | 3,590 | 3,610 | 1,420 |
| 2016/06/07 | 3,650 | 3,650 | 3,630 | 3,630 | 870 |
| 2016/06/06 | 3,625 | 3,645 | 3,620 | 3,640 | 1,780 |
| 2016/06/03 | 3,605 | 3,615 | 3,590 | 3,590 | 4,290 |
| 2016/06/02 | 3,615 | 3,625 | 3,600 | 3,620 | 3,380 |
| 2016/06/01 | 3,630 | 3,630 | 3,610 | 3,630 | 1,260 |
| 2016/05/31 | 3,605 | 3,640 | 3,605 | 3,625 | 1,450 |
| 2016/05/30 | 3,620 | 3,620 | 3,600 | 3,610 | 3,470 |
| 2016/05/27 | 3,625 | 3,655 | 3,615 | 3,620 | 2,660 |
| 2016/05/26 | 3,665 | 3,665 | 3,640 | 3,655 | 1,910 |
| 2016/05/25 | 3,625 | 3,665 | 3,620 | 3,655 | 1,560 |
| 2016/05/24 | 3,635 | 3,660 | 3,635 | 3,635 | 2,790 |
| 2016/05/23 | 3,660 | 3,675 | 3,650 | 3,660 | 2,190 |
| 2016/05/20 | 3,665 | 3,680 | 3,660 | 3,660 | 2,960 |
| 2016/05/19 | 3,695 | 3,700 | 3,675 | 3,700 | 810 |
| 2016/05/18 | 3,700 | 3,700 | 3,690 | 3,700 | 2,140 |
| 2016/05/17 | 3,690 | 3,690 | 3,670 | 3,690 | 1,990 |
| 2016/05/16 | 3,660 | 3,685 | 3,660 | 3,680 | 1,010 |
| 2016/05/13 | 3,675 | 3,685 | 3,665 | 3,665 | 1,410 |
| 2016/05/12 | 3,665 | 3,685 | 3,660 | 3,660 | 1,750 |
| 2016/05/11 | 3,665 | 3,690 | 3,665 | 3,680 | 3,470 |
| 2016/05/10 | 3,670 | 3,680 | 3,630 | 3,680 | 3,040 |
| 2016/05/09 | 3,665 | 3,680 | 3,655 | 3,675 | 1,440 |
| 2016/05/06 | 3,685 | 3,685 | 3,655 | 3,670 | 3,980 |
| 2016/05/02 | 3,650 | 3,670 | 3,620 | 3,645 | 3,510 |
| 2016/04/28 | 3,660 | 3,670 | 3,620 | 3,640 | 3,830 |
| 2016/04/27 | 3,670 | 3,670 | 3,650 | 3,660 | 670 |
| 2016/04/26 | 3,665 | 3,665 | 3,655 | 3,660 | 660 |
| 2016/04/25 | 3,645 | 3,660 | 3,640 | 3,660 | 1,060 |
| 2016/04/22 | 3,645 | 3,670 | 3,640 | 3,640 | 1,290 |
| 2016/04/21 | 3,675 | 3,675 | 3,660 | 3,675 | 1,620 |
| 2016/04/20 | 3,640 | 3,675 | 3,640 | 3,670 | 2,730 |
| 2016/04/19 | 3,650 | 3,650 | 3,605 | 3,640 | 2,170 |
| 2016/04/18 | 3,640 | 3,650 | 3,625 | 3,635 | 2,330 |
| 2016/04/15 | 3,655 | 3,660 | 3,635 | 3,655 | 2,100 |
| 2016/04/14 | 3,665 | 3,675 | 3,635 | 3,675 | 5,720 |
| 2016/04/13 | 3,680 | 3,680 | 3,650 | 3,665 | 3,500 |
| 2016/04/12 | 3,655 | 3,655 | 3,640 | 3,655 | 2,990 |
| 2016/04/11 | 3,620 | 3,650 | 3,595 | 3,635 | 2,870 |
| 2016/04/08 | 3,610 | 3,620 | 3,600 | 3,620 | 1,130 |
| 2016/04/07 | 3,630 | 3,630 | 3,595 | 3,610 | 3,400 |
| 2016/04/06 | 3,600 | 3,665 | 3,600 | 3,620 | 5,710 |
| 2016/04/05 | 3,615 | 3,635 | 3,610 | 3,625 | 2,350 |
| 2016/04/04 | 3,665 | 3,670 | 3,630 | 3,640 | 3,340 |
| 2016/04/01 | 3,680 | 3,680 | 3,640 | 3,645 | 1,120 |
| 2016/03/31 | 3,660 | 3,675 | 3,645 | 3,670 | 1,180 |
| 2016/03/30 | 3,650 | 3,665 | 3,640 | 3,665 | 2,630 |
| 2016/03/29 | 3,650 | 3,650 | 3,610 | 3,620 | 3,760 |
| 2016/03/28 | 3,650 | 3,650 | 3,605 | 3,605 | 3,970 |
| 2016/03/25 | 3,635 | 3,650 | 3,605 | 3,605 | 4,150 |
| 2016/03/24 | 3,645 | 3,680 | 3,635 | 3,645 | 3,590 |
| 2016/03/23 | 3,710 | 3,710 | 3,650 | 3,650 | 10,200 |
| 2016/03/22 | 3,680 | 3,730 | 3,675 | 3,680 | 4,540 |
| 2016/03/18 | 3,720 | 3,720 | 3,690 | 3,700 | 5,350 |
| 2016/03/17 | 3,730 | 3,750 | 3,700 | 3,715 | 8,380 |
| 2016/03/16 | 3,710 | 3,710 | 3,695 | 3,700 | 3,890 |
| 2016/03/15 | 3,750 | 3,750 | 3,690 | 3,700 | 12,910 |
| 2016/03/14 | 3,835 | 3,840 | 3,675 | 3,790 | 12,360 |
| 2016/03/11 | 3,845 | 3,865 | 3,820 | 3,850 | 6,520 |
| 2016/03/10 | 3,845 | 3,845 | 3,805 | 3,830 | 3,200 |
| 2016/03/09 | 3,855 | 3,865 | 3,810 | 3,820 | 5,560 |
| 2016/03/08 | 3,870 | 3,870 | 3,820 | 3,855 | 6,390 |
| 2016/03/07 | 3,840 | 3,870 | 3,825 | 3,865 | 10,800 |
| 2016/03/04 | 3,820 | 3,825 | 3,810 | 3,820 | 10,500 |
| 2016/03/03 | 3,800 | 3,800 | 3,775 | 3,780 | 3,760 |
| 2016/03/02 | 3,810 | 3,810 | 3,770 | 3,785 | 4,100 |
| 2016/03/01 | 3,800 | 3,810 | 3,790 | 3,800 | 2,190 |
| 2016/02/29 | 3,765 | 3,790 | 3,765 | 3,785 | 2,100 |
| 2016/02/26 | 3,800 | 3,800 | 3,780 | 3,790 | 2,920 |
| 2016/02/25 | 3,790 | 3,805 | 3,755 | 3,800 | 3,910 |
| 2016/02/24 | 3,760 | 3,780 | 3,725 | 3,780 | 4,950 |
| 2016/02/23 | 3,730 | 3,760 | 3,725 | 3,755 | 3,540 |
| 2016/02/22 | 3,820 | 3,820 | 3,750 | 3,760 | 7,040 |
| 2016/02/19 | 3,805 | 3,820 | 3,785 | 3,805 | 7,280 |
| 2016/02/18 | 3,780 | 3,790 | 3,740 | 3,760 | 3,840 |
| 2016/02/17 | 3,715 | 3,770 | 3,715 | 3,765 | 3,090 |
| 2016/02/16 | 3,790 | 3,795 | 3,720 | 3,730 | 7,890 |
| 2016/02/15 | 3,880 | 3,890 | 3,750 | 3,775 | 16,220 |
| 2016/02/12 | 3,880 | 3,900 | 3,770 | 3,880 | 31,980 |
| 2016/02/10 | 3,830 | 3,855 | 3,780 | 3,810 | 13,680 |
| 2016/02/09 | 3,730 | 3,875 | 3,725 | 3,835 | 25,870 |
| 2016/02/08 | 3,720 | 3,720 | 3,695 | 3,710 | 1,830 |
| 2016/02/05 | 3,700 | 3,700 | 3,670 | 3,680 | 1,190 |
| 2016/02/04 | 3,690 | 3,700 | 3,680 | 3,700 | 3,560 |
| 2016/02/03 | 3,710 | 3,710 | 3,680 | 3,685 | 4,680 |
| 2016/02/02 | 3,700 | 3,710 | 3,680 | 3,710 | 5,220 |
| 2016/02/01 | 3,710 | 3,710 | 3,680 | 3,685 | 3,210 |
| 2016/01/29 | 3,655 | 3,705 | 3,640 | 3,705 | 6,520 |
| 2016/01/28 | 3,670 | 3,685 | 3,650 | 3,665 | 2,260 |
| 2016/01/27 | 3,695 | 3,695 | 3,640 | 3,655 | 6,930 |
| 2016/01/26 | 3,620 | 3,630 | 3,600 | 3,630 | 1,120 |
| 2016/01/25 | 3,600 | 3,615 | 3,600 | 3,605 | 1,280 |
| 2016/01/22 | 3,590 | 3,600 | 3,580 | 3,580 | 2,840 |
| 2016/01/21 | 3,600 | 3,630 | 3,590 | 3,590 | 6,780 |
| 2016/01/20 | 3,610 | 3,615 | 3,590 | 3,590 | 1,580 |
| 2016/01/19 | 3,610 | 3,625 | 3,580 | 3,585 | 2,530 |
| 2016/01/18 | 3,605 | 3,610 | 3,580 | 3,610 | 2,520 |
| 2016/01/15 | 3,580 | 3,610 | 3,580 | 3,590 | 4,990 |
| 2016/01/14 | 3,625 | 3,625 | 3,590 | 3,610 | 4,500 |
| 2016/01/13 | 3,580 | 3,600 | 3,580 | 3,580 | 3,460 |
| 2016/01/12 | 3,660 | 3,730 | 3,585 | 3,605 | 17,440 |
| 2016/01/08 | 3,650 | 3,685 | 3,645 | 3,665 | 8,230 |
| 2016/01/07 | 3,660 | 3,660 | 3,625 | 3,630 | 5,180 |
| 2016/01/06 | 3,605 | 3,660 | 3,605 | 3,630 | 3,480 |
| 2016/01/05 | 3,630 | 3,690 | 3,610 | 3,685 | 3,880 |
| 2016/01/04 | 3,600 | 3,615 | 3,585 | 3,600 | 3,660 |