(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 |
|---|---|---|---|---|---|
| 2025/07/30 | 11,850 | 11,860 | 11,785 | 11,785 | 21,470 |
| 2025/07/29 | 11,795 | 11,825 | 11,770 | 11,805 | 25,970 |
| 2025/07/28 | 11,815 | 11,860 | 11,780 | 11,845 | 33,630 |
| 2025/07/25 | 11,885 | 11,920 | 11,820 | 11,840 | 20,070 |
| 2025/07/24 | 11,910 | 11,930 | 11,830 | 11,840 | 62,010 |
| 2025/07/23 | 12,080 | 12,105 | 12,035 | 12,090 | 35,650 |
| 2025/07/22 | 12,005 | 12,050 | 12,000 | 12,015 | 41,770 |
| 2025/07/18 | 11,890 | 11,915 | 11,880 | 11,890 | 30,650 |
| 2025/07/17 | 11,880 | 11,920 | 11,870 | 11,885 | 30,740 |
| 2025/07/16 | 11,900 | 11,930 | 11,870 | 11,925 | 36,980 |
| 2025/07/15 | 11,855 | 11,920 | 11,845 | 11,895 | 22,460 |
| 2025/07/14 | 11,930 | 11,930 | 11,860 | 11,890 | 45,370 |
| 2025/07/11 | 11,675 | 11,785 | 11,665 | 11,760 | 19,670 |
| 2025/07/10 | 11,610 | 11,675 | 11,605 | 11,675 | 13,760 |
| 2025/07/09 | 11,605 | 11,655 | 11,585 | 11,585 | 21,730 |
| 2025/07/08 | 11,665 | 11,700 | 11,650 | 11,690 | 21,750 |
| 2025/07/07 | 11,550 | 11,550 | 11,455 | 11,530 | 37,150 |
| 2025/07/04 | 11,585 | 11,585 | 11,535 | 11,575 | 10,730 |
| 2025/07/03 | 11,550 | 11,610 | 11,510 | 11,610 | 22,190 |
| 2025/07/02 | 11,535 | 11,535 | 11,475 | 11,500 | 33,450 |
| 2025/07/01 | 11,475 | 11,520 | 11,420 | 11,520 | 40,180 |
| 2025/06/30 | 11,300 | 11,380 | 11,300 | 11,380 | 37,920 |
| 2025/06/27 | 11,550 | 11,550 | 11,420 | 11,420 | 41,960 |
| 2025/06/26 | 11,635 | 11,635 | 11,570 | 11,615 | 17,200 |
| 2025/06/25 | 11,600 | 11,635 | 11,560 | 11,635 | 24,120 |
| 2025/06/24 | 11,700 | 11,735 | 11,580 | 11,595 | 37,480 |
| 2025/06/23 | 11,835 | 11,880 | 11,810 | 11,880 | 31,820 |
| 2025/06/20 | 11,760 | 11,760 | 11,680 | 11,690 | 14,900 |
| 2025/06/19 | 11,750 | 11,785 | 11,690 | 11,700 | 29,740 |
| 2025/06/18 | 11,820 | 11,835 | 11,760 | 11,790 | 38,860 |
| 2025/06/17 | 11,820 | 11,845 | 11,755 | 11,785 | 26,240 |
| 2025/06/16 | 11,955 | 11,970 | 11,805 | 11,825 | 77,480 |
| 2025/06/13 | 11,670 | 11,840 | 11,660 | 11,815 | 57,790 |
| 2025/06/12 | 11,655 | 11,680 | 11,620 | 11,625 | 26,050 |
| 2025/06/11 | 11,580 | 11,640 | 11,565 | 11,620 | 18,660 |
| 2025/06/10 | 11,550 | 11,550 | 11,490 | 11,545 | 21,720 |
| 2025/06/09 | 11,530 | 11,530 | 11,430 | 11,510 | 34,130 |
| 2025/06/06 | 11,595 | 11,665 | 11,590 | 11,630 | 23,110 |
| 2025/06/05 | 11,605 | 11,605 | 11,555 | 11,570 | 25,300 |
| 2025/06/04 | 11,590 | 11,640 | 11,570 | 11,610 | 37,850 |
| 2025/06/03 | 11,595 | 11,600 | 11,525 | 11,550 | 29,050 |
| 2025/06/02 | 11,435 | 11,485 | 11,365 | 11,485 | 29,330 |
| 2025/05/30 | 11,425 | 11,450 | 11,360 | 11,390 | 17,840 |
| 2025/05/29 | 11,425 | 11,470 | 11,375 | 11,450 | 136,090 |
| 2025/05/28 | 11,440 | 11,495 | 11,415 | 11,455 | 27,340 |
| 2025/05/27 | 11,465 | 11,470 | 11,395 | 11,435 | 14,300 |
| 2025/05/26 | 11,495 | 11,495 | 11,430 | 11,450 | 12,630 |
| 2025/05/23 | 11,410 | 11,480 | 11,355 | 11,470 | 15,790 |
| 2025/05/22 | 11,485 | 11,510 | 11,435 | 11,470 | 26,860 |
| 2025/05/21 | 11,390 | 11,465 | 11,390 | 11,455 | 45,800 |
| 2025/05/20 | 11,235 | 11,260 | 11,140 | 11,180 | 28,790 |
| 2025/05/19 | 11,285 | 11,350 | 11,200 | 11,265 | 33,020 |
| 2025/05/16 | 11,325 | 11,335 | 11,205 | 11,245 | 40,130 |
| 2025/05/15 | 11,235 | 11,250 | 10,960 | 11,005 | 71,780 |
| 2025/05/14 | 11,540 | 11,545 | 11,385 | 11,410 | 21,310 |
| 2025/05/13 | 11,510 | 11,575 | 11,440 | 11,575 | 56,340 |
| 2025/05/12 | 11,515 | 11,515 | 11,445 | 11,500 | 28,010 |
| 2025/05/09 | 11,630 | 11,630 | 11,475 | 11,580 | 23,860 |
| 2025/05/08 | 11,650 | 11,775 | 11,555 | 11,575 | 26,740 |
| 2025/05/07 | 11,675 | 11,675 | 11,535 | 11,640 | 41,130 |
| 2025/05/02 | 11,275 | 11,375 | 11,275 | 11,375 | 31,120 |
| 2025/05/01 | 11,250 | 11,250 | 11,115 | 11,190 | 46,720 |
| 2025/04/30 | 11,345 | 11,360 | 11,290 | 11,330 | 36,140 |
| 2025/04/28 | 11,395 | 11,420 | 11,285 | 11,345 | 35,270 |
| 2025/04/25 | 11,500 | 11,550 | 11,330 | 11,370 | 72,350 |
| 2025/04/24 | 11,390 | 11,540 | 11,385 | 11,410 | 74,590 |
| 2025/04/23 | 11,440 | 11,545 | 11,290 | 11,335 | 97,500 |
| 2025/04/22 | 11,635 | 11,765 | 11,530 | 11,755 | 81,000 |
| 2025/04/21 | 11,415 | 11,470 | 11,390 | 11,460 | 25,750 |
| 2025/04/18 | 11,455 | 11,465 | 11,355 | 11,405 | 45,400 |
| 2025/04/17 | 11,460 | 11,510 | 11,400 | 11,455 | 61,320 |
| 2025/04/16 | 11,195 | 11,295 | 11,195 | 11,290 | 32,710 |
| 2025/04/15 | 11,075 | 11,125 | 11,055 | 11,100 | 15,900 |
| 2025/04/14 | 11,190 | 11,190 | 11,035 | 11,075 | 29,850 |
| 2025/04/11 | 11,040 | 11,125 | 10,990 | 11,085 | 52,300 |
| 2025/04/10 | 10,905 | 11,045 | 10,870 | 11,005 | 41,680 |
| 2025/04/09 | 10,485 | 10,610 | 10,390 | 10,605 | 42,810 |
| 2025/04/08 | 10,575 | 10,695 | 10,570 | 10,690 | 47,430 |
| 2025/04/07 | 10,500 | 10,775 | 10,405 | 10,560 | 80,910 |
| 2025/04/04 | 10,980 | 11,010 | 10,820 | 10,920 | 52,240 |
| 2025/04/03 | 11,300 | 11,310 | 11,065 | 11,075 | 41,320 |
| 2025/04/02 | 11,280 | 11,330 | 11,230 | 11,280 | 39,850 |
| 2025/04/01 | 11,325 | 11,385 | 11,290 | 11,340 | 67,660 |
| 2025/03/31 | 11,190 | 11,245 | 11,085 | 11,240 | 61,370 |
| 2025/03/28 | 11,150 | 11,250 | 11,140 | 11,250 | 46,510 |
| 2025/03/27 | 10,995 | 11,015 | 10,960 | 11,015 | 19,920 |
| 2025/03/26 | 10,930 | 10,995 | 10,925 | 10,995 | 17,910 |
| 2025/03/25 | 10,950 | 10,980 | 10,940 | 10,970 | 18,250 |
| 2025/03/24 | 10,945 | 10,945 | 10,905 | 10,930 | 16,030 |
| 2025/03/21 | 10,955 | 10,970 | 10,915 | 10,955 | 24,600 |
| 2025/03/19 | 10,965 | 11,025 | 10,920 | 11,000 | 36,250 |
| 2025/03/18 | 10,845 | 10,925 | 10,825 | 10,920 | 27,080 |
| 2025/03/17 | 10,750 | 10,770 | 10,715 | 10,750 | 19,430 |
| 2025/03/14 | 10,690 | 10,755 | 10,665 | 10,740 | 25,980 |
| 2025/03/13 | 10,530 | 10,560 | 10,480 | 10,500 | 16,040 |
| 2025/03/12 | 10,430 | 10,445 | 10,395 | 10,445 | 10,880 |
| 2025/03/11 | 10,230 | 10,310 | 10,190 | 10,310 | 21,040 |
| 2025/03/10 | 10,420 | 10,420 | 10,360 | 10,380 | 12,010 |
| 2025/03/07 | 10,430 | 10,430 | 10,350 | 10,360 | 17,390 |
| 2025/03/06 | 10,525 | 10,545 | 10,500 | 10,510 | 15,570 |
| 2025/03/05 | 10,560 | 10,580 | 10,530 | 10,575 | 19,890 |
| 2025/03/04 | 10,455 | 10,475 | 10,360 | 10,440 | 30,230 |
| 2025/03/03 | 10,440 | 10,480 | 10,395 | 10,415 | 28,770 |
| 2025/02/28 | 10,410 | 10,430 | 10,325 | 10,395 | 24,330 |
| 2025/02/27 | 10,540 | 10,540 | 10,425 | 10,465 | 22,700 |
| 2025/02/26 | 10,545 | 10,560 | 10,500 | 10,540 | 24,670 |
| 2025/02/25 | 10,715 | 10,735 | 10,620 | 10,645 | 25,890 |
| 2025/02/21 | 10,660 | 10,710 | 10,635 | 10,660 | 23,010 |
| 2025/02/20 | 10,755 | 10,765 | 10,695 | 10,710 | 30,540 |
| 2025/02/19 | 10,800 | 10,845 | 10,760 | 10,780 | 28,110 |
| 2025/02/18 | 10,630 | 10,740 | 10,625 | 10,725 | 50,120 |
| 2025/02/17 | 10,630 | 10,750 | 10,570 | 10,735 | 59,860 |
| 2025/02/14 | 10,910 | 10,910 | 10,840 | 10,880 | 35,180 |
| 2025/02/13 | 10,895 | 10,960 | 10,870 | 10,915 | 30,600 |
| 2025/02/12 | 10,780 | 10,805 | 10,755 | 10,790 | 47,800 |
| 2025/02/10 | 10,590 | 10,700 | 10,560 | 10,700 | 31,660 |
| 2025/02/07 | 10,485 | 10,575 | 10,475 | 10,550 | 15,450 |
| 2025/02/06 | 10,600 | 10,605 | 10,540 | 10,600 | 15,550 |
| 2025/02/05 | 10,630 | 10,660 | 10,590 | 10,645 | 15,550 |
| 2025/02/04 | 10,620 | 10,650 | 10,585 | 10,620 | 22,350 |
| 2025/02/03 | 10,580 | 10,600 | 10,485 | 10,525 | 31,550 |
| 2025/01/31 | 10,500 | 10,575 | 10,500 | 10,575 | 25,320 |
| 2025/01/30 | 10,425 | 10,425 | 10,355 | 10,365 | 6,540 |
| 2025/01/29 | 10,425 | 10,465 | 10,385 | 10,425 | 9,350 |
| 2025/01/28 | 10,320 | 10,400 | 10,285 | 10,360 | 12,610 |
| 2025/01/27 | 10,480 | 10,480 | 10,400 | 10,415 | 11,110 |
| 2025/01/24 | 10,435 | 10,500 | 10,410 | 10,465 | 21,400 |
| 2025/01/23 | 10,460 | 10,465 | 10,430 | 10,465 | 16,260 |
| 2025/01/22 | 10,385 | 10,440 | 10,345 | 10,435 | 15,620 |
| 2025/01/21 | 10,270 | 10,325 | 10,240 | 10,325 | 19,590 |
| 2025/01/20 | 10,330 | 10,360 | 10,260 | 10,360 | 16,680 |
| 2025/01/17 | 10,280 | 10,320 | 10,280 | 10,310 | 10,950 |
| 2025/01/16 | 10,275 | 10,290 | 10,240 | 10,260 | 7,020 |
| 2025/01/15 | 10,255 | 10,290 | 10,210 | 10,275 | 11,070 |
| 2025/01/14 | 10,190 | 10,280 | 10,185 | 10,210 | 19,470 |
| 2025/01/10 | 10,255 | 10,330 | 10,250 | 10,325 | 23,630 |
| 2025/01/09 | 10,205 | 10,230 | 10,175 | 10,220 | 19,190 |
| 2025/01/08 | 10,155 | 10,185 | 10,135 | 10,160 | 15,960 |
| 2025/01/07 | 10,065 | 10,145 | 10,065 | 10,095 | 17,410 |
| 2025/01/06 | 10,030 | 10,115 | 10,015 | 10,060 | 27,460 |
| 2024/12/30 | 10,075 | 10,080 | 10,000 | 10,015 | 7,430 |
| 2024/12/27 | 10,060 | 10,100 | 10,040 | 10,055 | 24,310 |
| 2024/12/26 | 9,988 | 10,030 | 9,980 | 10,025 | 10,880 |
| 2024/12/25 | 9,988 | 9,988 | 9,956 | 9,980 | 6,550 |
| 2024/12/24 | 9,970 | 9,974 | 9,944 | 9,961 | 9,350 |
| 2024/12/23 | 9,975 | 9,977 | 9,939 | 9,977 | 15,610 |
| 2024/12/20 | 9,884 | 9,929 | 9,857 | 9,886 | 15,390 |
| 2024/12/19 | 9,708 | 9,822 | 9,677 | 9,800 | 16,190 |
| 2024/12/18 | 9,866 | 9,890 | 9,830 | 9,830 | 5,810 |
| 2024/12/17 | 9,904 | 9,930 | 9,887 | 9,898 | 9,100 |
| 2024/12/16 | 9,892 | 9,934 | 9,830 | 9,908 | 14,510 |
| 2024/12/13 | 9,956 | 10,025 | 9,916 | 9,975 | 22,710 |
| 2024/12/12 | 10,100 | 10,130 | 10,045 | 10,100 | 25,060 |
| 2024/12/11 | 9,960 | 10,020 | 9,937 | 9,985 | 35,200 |
| 2024/12/10 | 9,790 | 9,825 | 9,772 | 9,820 | 21,540 |
| 2024/12/09 | 9,630 | 9,646 | 9,567 | 9,642 | 15,340 |
| 2024/12/06 | 9,636 | 9,651 | 9,566 | 9,608 | 11,830 |
| 2024/12/05 | 9,719 | 9,719 | 9,655 | 9,681 | 6,660 |
| 2024/12/04 | 9,631 | 9,725 | 9,591 | 9,653 | 21,250 |
| 2024/12/03 | 9,624 | 9,688 | 9,614 | 9,688 | 13,170 |
| 2024/12/02 | 9,662 | 9,694 | 9,600 | 9,625 | 18,570 |
| 2024/11/29 | 9,705 | 9,730 | 9,650 | 9,712 | 10,010 |
| 2024/11/28 | 9,711 | 9,763 | 9,668 | 9,734 | 15,620 |
| 2024/11/27 | 9,808 | 9,813 | 9,740 | 9,797 | 14,650 |
| 2024/11/26 | 9,806 | 9,873 | 9,760 | 9,800 | 29,420 |
| 2024/11/25 | 10,220 | 10,235 | 9,934 | 10,030 | 45,580 |
| 2024/11/22 | 10,040 | 10,280 | 9,986 | 10,190 | 27,800 |
| 2024/11/21 | 10,040 | 10,050 | 10,010 | 10,020 | 20,080 |
| 2024/11/20 | 9,943 | 10,000 | 9,920 | 9,976 | 32,050 |
| 2024/11/19 | 9,840 | 9,953 | 9,789 | 9,864 | 27,610 |
| 2024/11/18 | 9,660 | 9,780 | 9,610 | 9,733 | 14,850 |
| 2024/11/15 | 9,760 | 9,794 | 9,713 | 9,727 | 14,130 |
| 2024/11/14 | 9,769 | 9,772 | 9,661 | 9,713 | 22,950 |
| 2024/11/13 | 9,778 | 9,860 | 9,764 | 9,860 | 16,800 |
| 2024/11/12 | 9,810 | 9,849 | 9,717 | 9,776 | 30,390 |
| 2024/11/11 | 10,015 | 10,015 | 9,952 | 9,997 | 13,160 |
| 2024/11/08 | 10,075 | 10,110 | 9,979 | 10,015 | 19,920 |
| 2024/11/07 | 9,990 | 10,035 | 9,919 | 9,969 | 53,620 |
| 2024/11/06 | 10,110 | 10,270 | 10,085 | 10,200 | 13,500 |
| 2024/11/05 | 10,155 | 10,165 | 10,100 | 10,135 | 21,240 |
| 2024/11/01 | 10,165 | 10,255 | 10,125 | 10,255 | 24,070 |
| 2024/10/31 | 10,385 | 10,425 | 10,330 | 10,360 | 20,010 |
| 2024/10/30 | 10,330 | 10,400 | 10,320 | 10,395 | 27,530 |
| 2024/10/29 | 10,240 | 10,265 | 10,200 | 10,245 | 13,900 |
| 2024/10/28 | 10,175 | 10,235 | 10,135 | 10,230 | 24,810 |
| 2024/10/25 | 10,065 | 10,105 | 10,015 | 10,050 | 21,140 |
| 2024/10/24 | 10,145 | 10,155 | 10,010 | 10,115 | 40,110 |
| 2024/10/23 | 10,125 | 10,290 | 10,090 | 10,265 | 56,170 |
| 2024/10/22 | 9,954 | 10,200 | 9,945 | 10,125 | 37,800 |
| 2024/10/21 | 9,928 | 9,929 | 9,880 | 9,915 | 22,770 |
| 2024/10/18 | 9,843 | 9,900 | 9,810 | 9,884 | 26,300 |
| 2024/10/17 | 9,727 | 9,762 | 9,700 | 9,761 | 22,600 |
| 2024/10/16 | 9,620 | 9,687 | 9,611 | 9,667 | 19,050 |
| 2024/10/15 | 9,611 | 9,639 | 9,568 | 9,596 | 15,790 |
| 2024/10/11 | 9,519 | 9,586 | 9,494 | 9,559 | 13,660 |
| 2024/10/10 | 9,467 | 9,492 | 9,427 | 9,456 | 4,660 |
| 2024/10/09 | 9,458 | 9,459 | 9,404 | 9,435 | 13,000 |
| 2024/10/08 | 9,520 | 9,525 | 9,453 | 9,504 | 9,540 |
| 2024/10/07 | 9,560 | 9,591 | 9,518 | 9,522 | 21,620 |
| 2024/10/04 | 9,484 | 9,486 | 9,438 | 9,458 | 7,640 |