(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 |
|---|---|---|---|---|---|
| 2024/04/19 | 9,020 | 9,140 | 8,996 | 9,042 | 125,770 |
| 2024/04/18 | 8,967 | 8,995 | 8,938 | 8,988 | 53,480 |
| 2024/04/17 | 9,042 | 9,048 | 9,010 | 9,016 | 86,670 |
| 2024/04/16 | 9,001 | 9,041 | 8,992 | 9,037 | 83,360 |
| 2024/04/15 | 8,947 | 8,947 | 8,838 | 8,905 | 111,990 |
| 2024/04/12 | 8,931 | 8,988 | 8,918 | 8,982 | 52,930 |
| 2024/04/11 | 8,774 | 8,832 | 8,753 | 8,786 | 58,100 |
| 2024/04/10 | 8,777 | 8,850 | 8,735 | 8,840 | 30,640 |
| 2024/04/09 | 8,721 | 8,755 | 8,716 | 8,738 | 45,910 |
| 2024/04/08 | 8,761 | 8,765 | 8,577 | 8,729 | 68,610 |
| 2024/04/05 | 8,504 | 8,508 | 8,400 | 8,492 | 73,240 |
| 2024/04/04 | 8,554 | 8,641 | 8,546 | 8,636 | 54,220 |
| 2024/04/03 | 8,481 | 8,530 | 8,470 | 8,530 | 44,600 |
| 2024/04/02 | 8,370 | 8,407 | 8,358 | 8,404 | 26,880 |
| 2024/04/01 | 8,489 | 8,840 | 8,350 | 8,418 | 52,280 |
| 2024/03/29 | 8,440 | 8,447 | 8,300 | 8,361 | 16,830 |
| 2024/03/28 | 8,135 | 8,172 | 8,120 | 8,162 | 14,030 |
| 2024/03/27 | 8,103 | 8,140 | 8,092 | 8,140 | 13,260 |
| 2024/03/26 | 8,077 | 8,138 | 8,055 | 8,082 | 14,960 |
| 2024/03/25 | 8,041 | 8,082 | 8,032 | 8,059 | 17,020 |
| 2024/03/22 | 8,125 | 8,133 | 8,082 | 8,082 | 30,610 |
| 2024/03/21 | 8,147 | 8,180 | 8,113 | 8,170 | 17,820 |
| 2024/03/19 | 7,922 | 7,970 | 7,910 | 7,968 | 14,240 |
| 2024/03/18 | 7,888 | 7,905 | 7,851 | 7,870 | 17,240 |
| 2024/03/15 | 7,869 | 7,903 | 7,869 | 7,903 | 8,980 |
| 2024/03/14 | 7,882 | 7,894 | 7,875 | 7,875 | 9,180 |
| 2024/03/13 | 7,826 | 7,840 | 7,806 | 7,829 | 11,800 |
| 2024/03/12 | 7,877 | 7,898 | 7,869 | 7,886 | 12,470 |
| 2024/03/11 | 7,873 | 7,897 | 7,862 | 7,875 | 22,780 |
| 2024/03/08 | 7,855 | 7,858 | 7,839 | 7,851 | 15,490 |
| 2024/03/07 | 7,875 | 7,890 | 7,835 | 7,868 | 14,590 |
| 2024/03/06 | 7,846 | 7,849 | 7,830 | 7,830 | 10,290 |
| 2024/03/05 | 7,813 | 7,840 | 7,799 | 7,836 | 15,550 |
| 2024/03/04 | 7,686 | 7,688 | 7,667 | 7,687 | 13,120 |
| 2024/03/01 | 7,537 | 7,561 | 7,531 | 7,552 | 7,340 |
| 2024/02/29 | 7,526 | 7,528 | 7,485 | 7,491 | 19,050 |
| 2024/02/28 | 7,509 | 7,525 | 7,503 | 7,525 | 17,370 |
| 2024/02/27 | 7,516 | 7,523 | 7,511 | 7,523 | 8,080 |
| 2024/02/26 | 7,522 | 7,522 | 7,495 | 7,516 | 12,110 |
| 2024/02/22 | 7,485 | 7,495 | 7,482 | 7,494 | 8,420 |
| 2024/02/21 | 7,465 | 7,487 | 7,459 | 7,487 | 8,360 |
| 2024/02/20 | 7,447 | 7,466 | 7,438 | 7,466 | 8,050 |
| 2024/02/19 | 7,430 | 7,450 | 7,430 | 7,450 | 6,980 |
| 2024/02/16 | 7,386 | 7,412 | 7,379 | 7,397 | 20,370 |
| 2024/02/15 | 7,377 | 7,379 | 7,348 | 7,361 | 21,430 |
| 2024/02/14 | 7,382 | 7,385 | 7,365 | 7,385 | 30,310 |
| 2024/02/13 | 7,419 | 7,439 | 7,415 | 7,439 | 35,800 |
| 2024/02/09 | 7,465 | 7,476 | 7,465 | 7,476 | 9,940 |
| 2024/02/08 | 7,414 | 7,439 | 7,411 | 7,429 | 2,420 |
| 2024/02/07 | 7,405 | 7,410 | 7,395 | 7,403 | 4,060 |
| 2024/02/06 | 7,402 | 7,410 | 7,396 | 7,410 | 4,050 |
| 2024/02/05 | 7,440 | 7,445 | 7,395 | 7,395 | 16,470 |
| 2024/02/02 | 7,398 | 7,410 | 7,385 | 7,394 | 13,720 |
| 2024/02/01 | 7,374 | 7,382 | 7,359 | 7,370 | 18,380 |
| 2024/01/31 | 7,381 | 7,390 | 7,376 | 7,381 | 7,600 |
| 2024/01/30 | 7,369 | 7,369 | 7,354 | 7,365 | 7,290 |
| 2024/01/29 | 7,365 | 7,380 | 7,361 | 7,367 | 6,050 |
| 2024/01/26 | 7,337 | 7,354 | 7,332 | 7,346 | 9,180 |
| 2024/01/25 | 7,321 | 7,335 | 7,314 | 7,325 | 20,450 |
| 2024/01/24 | 7,400 | 7,401 | 7,363 | 7,363 | 4,060 |
| 2024/01/23 | 7,362 | 7,390 | 7,360 | 7,387 | 8,400 |
| 2024/01/22 | 7,390 | 7,396 | 7,365 | 7,366 | 14,270 |
| 2024/01/19 | 7,378 | 7,393 | 7,364 | 7,390 | 17,030 |
| 2024/01/18 | 7,325 | 7,327 | 7,305 | 7,314 | 9,160 |
| 2024/01/17 | 7,355 | 7,366 | 7,334 | 7,341 | 7,570 |
| 2024/01/16 | 7,374 | 7,380 | 7,354 | 7,370 | 8,380 |
| 2024/01/15 | 7,313 | 7,354 | 7,311 | 7,345 | 11,430 |
| 2024/01/12 | 7,273 | 7,278 | 7,252 | 7,276 | 7,630 |
| 2024/01/11 | 7,272 | 7,288 | 7,258 | 7,276 | 5,840 |
| 2024/01/10 | 7,221 | 7,247 | 7,220 | 7,231 | 8,250 |
| 2024/01/09 | 7,214 | 7,218 | 7,181 | 7,205 | 25,760 |
| 2024/01/05 | 7,284 | 7,296 | 7,256 | 7,278 | 15,700 |
| 2024/01/04 | 7,189 | 7,230 | 7,176 | 7,227 | 11,310 |
| 2023/12/29 | 7,201 | 7,219 | 7,194 | 7,214 | 12,300 |
| 2023/12/28 | 7,245 | 7,270 | 7,229 | 7,243 | 7,000 |
| 2023/12/27 | 7,247 | 7,265 | 7,245 | 7,245 | 11,340 |
| 2023/12/26 | 7,202 | 7,232 | 7,192 | 7,222 | 7,460 |
| 2023/12/25 | 7,235 | 7,310 | 7,178 | 7,178 | 11,320 |
| 2023/12/22 | 7,177 | 7,193 | 7,163 | 7,178 | 5,260 |
| 2023/12/21 | 7,181 | 7,191 | 7,165 | 7,168 | 7,230 |
| 2023/12/20 | 7,241 | 7,245 | 7,210 | 7,218 | 7,300 |
| 2023/12/19 | 7,126 | 7,165 | 7,113 | 7,160 | 5,360 |
| 2023/12/18 | 7,079 | 7,096 | 7,075 | 7,083 | 16,540 |
| 2023/12/15 | 7,135 | 7,142 | 7,110 | 7,114 | 10,550 |
| 2023/12/14 | 7,150 | 7,160 | 7,070 | 7,093 | 13,550 |
| 2023/12/13 | 7,106 | 7,111 | 7,091 | 7,106 | 8,180 |
| 2023/12/12 | 7,146 | 7,148 | 7,118 | 7,125 | 9,740 |
| 2023/12/11 | 7,180 | 7,190 | 7,156 | 7,170 | 10,030 |
| 2023/12/08 | 7,219 | 7,223 | 7,149 | 7,216 | 14,350 |
| 2023/12/07 | 7,360 | 7,363 | 7,317 | 7,317 | 9,510 |
| 2023/12/06 | 7,335 | 7,360 | 7,328 | 7,360 | 6,730 |
| 2023/12/05 | 7,395 | 7,671 | 7,361 | 7,361 | 19,170 |
| 2023/12/04 | 7,699 | 7,699 | 7,511 | 7,545 | 17,530 |
| 2023/12/01 | 7,434 | 7,458 | 7,428 | 7,447 | 6,720 |
| 2023/11/30 | 7,403 | 7,425 | 7,402 | 7,402 | 8,170 |
| 2023/11/29 | 7,412 | 7,435 | 7,412 | 7,418 | 13,500 |
| 2023/11/28 | 7,377 | 7,417 | 7,361 | 7,366 | 9,290 |
| 2023/11/27 | 7,383 | 7,423 | 7,380 | 7,390 | 15,720 |
| 2023/11/24 | 7,360 | 7,362 | 7,334 | 7,337 | 5,580 |
| 2023/11/22 | 7,304 | 7,332 | 7,294 | 7,330 | 8,080 |
| 2023/11/21 | 7,252 | 7,266 | 7,233 | 7,257 | 9,560 |
| 2023/11/20 | 7,304 | 7,315 | 7,270 | 7,280 | 9,930 |
| 2023/11/17 | 7,369 | 7,382 | 7,361 | 7,364 | 5,930 |
| 2023/11/16 | 7,314 | 7,327 | 7,295 | 7,318 | 6,340 |
| 2023/11/15 | 7,279 | 7,314 | 7,279 | 7,312 | 5,210 |
| 2023/11/14 | 7,279 | 7,288 | 7,269 | 7,270 | 6,050 |
| 2023/11/13 | 7,256 | 7,279 | 7,232 | 7,256 | 11,100 |
| 2023/11/10 | 7,310 | 7,320 | 7,307 | 7,309 | 6,770 |
| 2023/11/09 | 7,268 | 7,280 | 7,253 | 7,262 | 10,880 |
| 2023/11/08 | 7,305 | 7,318 | 7,303 | 7,303 | 5,610 |
| 2023/11/07 | 7,315 | 7,326 | 7,312 | 7,318 | 5,840 |
| 2023/11/06 | 7,326 | 7,355 | 7,308 | 7,312 | 15,060 |
| 2023/11/02 | 7,380 | 7,381 | 7,355 | 7,365 | 9,060 |
| 2023/11/01 | 7,403 | 7,409 | 7,371 | 7,384 | 10,670 |
| 2023/10/31 | 7,350 | 7,398 | 7,340 | 7,390 | 7,320 |
| 2023/10/30 | 7,398 | 7,422 | 7,389 | 7,393 | 18,030 |
| 2023/10/27 | 7,361 | 7,375 | 7,356 | 7,375 | 10,260 |
| 2023/10/26 | 7,341 | 7,394 | 7,340 | 7,371 | 16,290 |
| 2023/10/25 | 7,295 | 7,317 | 7,289 | 7,295 | 17,820 |
| 2023/10/24 | 7,295 | 7,315 | 7,290 | 7,300 | 8,270 |
| 2023/10/23 | 7,301 | 7,320 | 7,264 | 7,310 | 16,930 |
| 2023/10/20 | 7,312 | 7,326 | 7,302 | 7,325 | 15,320 |
| 2023/10/19 | 7,219 | 7,229 | 7,192 | 7,198 | 14,720 |
| 2023/10/18 | 7,128 | 7,186 | 7,120 | 7,172 | 18,920 |
| 2023/10/17 | 7,090 | 7,095 | 7,051 | 7,080 | 16,300 |
| 2023/10/16 | 7,108 | 7,116 | 7,073 | 7,078 | 30,680 |
| 2023/10/13 | 6,919 | 6,950 | 6,917 | 6,939 | 9,380 |
| 2023/10/12 | 6,910 | 6,926 | 6,903 | 6,921 | 11,540 |
| 2023/10/11 | 6,837 | 6,851 | 6,830 | 6,838 | 5,980 |
| 2023/10/10 | 6,834 | 6,848 | 6,826 | 6,847 | 19,570 |
| 2023/10/06 | 6,687 | 6,705 | 6,684 | 6,702 | 6,050 |
| 2023/10/05 | 6,722 | 6,723 | 6,700 | 6,700 | 8,280 |
| 2023/10/04 | 6,722 | 6,750 | 6,714 | 6,715 | 7,280 |
| 2023/10/03 | 6,770 | 6,770 | 6,723 | 6,747 | 12,880 |
| 2023/10/02 | 6,832 | 6,832 | 6,800 | 6,800 | 17,650 |
| 2023/09/29 | 6,889 | 6,889 | 6,870 | 6,880 | 15,760 |
| 2023/09/28 | 6,927 | 6,938 | 6,912 | 6,920 | 7,010 |
| 2023/09/27 | 7,001 | 7,008 | 6,976 | 6,985 | 6,770 |
| 2023/09/26 | 7,049 | 7,049 | 7,032 | 7,035 | 3,970 |
| 2023/09/25 | 7,066 | 7,066 | 7,038 | 7,038 | 3,500 |
| 2023/09/22 | 7,005 | 7,050 | 7,001 | 7,049 | 3,630 |
| 2023/09/21 | 7,068 | 7,070 | 7,055 | 7,065 | 4,800 |
| 2023/09/20 | 7,060 | 7,060 | 7,044 | 7,055 | 6,350 |
| 2023/09/19 | 7,050 | 7,062 | 7,048 | 7,054 | 8,100 |
| 2023/09/15 | 6,966 | 6,997 | 6,956 | 6,989 | 4,630 |
| 2023/09/14 | 6,958 | 6,959 | 6,933 | 6,942 | 5,650 |
| 2023/09/13 | 6,960 | 6,974 | 6,953 | 6,962 | 3,370 |
| 2023/09/12 | 6,961 | 6,979 | 6,955 | 6,975 | 930 |
| 2023/09/11 | 6,974 | 6,986 | 6,953 | 6,970 | 6,260 |
| 2023/09/08 | 6,999 | 7,015 | 6,980 | 7,012 | 3,920 |
| 2023/09/07 | 7,006 | 7,011 | 7,001 | 7,006 | 3,180 |
| 2023/09/06 | 7,025 | 7,037 | 7,009 | 7,018 | 8,670 |
| 2023/09/05 | 7,016 | 7,029 | 7,008 | 7,029 | 6,070 |
| 2023/09/04 | 7,010 | 7,030 | 7,002 | 7,030 | 5,430 |
| 2023/09/01 | 6,983 | 6,988 | 6,968 | 6,982 | 11,370 |
| 2023/08/31 | 7,028 | 7,030 | 7,016 | 7,023 | 7,870 |
| 2023/08/30 | 6,986 | 7,005 | 6,986 | 7,000 | 5,400 |
| 2023/08/29 | 6,954 | 6,977 | 6,949 | 6,975 | 6,780 |
| 2023/08/28 | 6,940 | 6,947 | 6,929 | 6,938 | 11,850 |
| 2023/08/25 | 6,914 | 6,926 | 6,908 | 6,915 | 5,700 |
| 2023/08/24 | 6,869 | 6,898 | 6,858 | 6,898 | 9,100 |
| 2023/08/23 | 6,852 | 6,858 | 6,843 | 6,857 | 800 |
| 2023/08/22 | 6,849 | 6,861 | 6,837 | 6,850 | 6,790 |
| 2023/08/21 | 6,800 | 6,813 | 6,778 | 6,799 | 4,580 |
| 2023/08/18 | 6,823 | 6,826 | 6,803 | 6,817 | 4,600 |
| 2023/08/17 | 6,860 | 6,862 | 6,842 | 6,860 | 3,160 |
| 2023/08/16 | 6,860 | 6,863 | 6,847 | 6,861 | 2,010 |
| 2023/08/15 | 6,866 | 6,870 | 6,855 | 6,863 | 2,280 |
| 2023/08/14 | 6,866 | 6,867 | 6,849 | 6,853 | 5,370 |
| 2023/08/10 | 6,825 | 6,839 | 6,816 | 6,832 | 4,520 |
| 2023/08/09 | 6,830 | 6,848 | 6,823 | 6,845 | 2,330 |
| 2023/08/08 | 6,835 | 6,862 | 6,831 | 6,862 | 1,660 |
| 2023/08/07 | 6,818 | 6,825 | 6,812 | 6,813 | 1,790 |
| 2023/08/04 | 6,838 | 6,851 | 6,821 | 6,834 | 5,290 |
| 2023/08/03 | 6,875 | 6,891 | 6,866 | 6,881 | 5,760 |
| 2023/08/02 | 6,916 | 6,916 | 6,879 | 6,899 | 6,050 |
| 2023/08/01 | 6,918 | 6,936 | 6,917 | 6,922 | 19,530 |
| 2023/07/31 | 6,831 | 6,868 | 6,816 | 6,867 | 8,670 |
| 2023/07/28 | 6,765 | 6,795 | 6,695 | 6,738 | 31,350 |
| 2023/07/27 | 6,865 | 6,867 | 6,844 | 6,865 | 2,980 |
| 2023/07/26 | 6,871 | 6,874 | 6,857 | 6,871 | 7,630 |
| 2023/07/25 | 6,863 | 6,882 | 6,855 | 6,882 | 5,370 |
| 2023/07/24 | 6,888 | 6,890 | 6,867 | 6,878 | 3,960 |
| 2023/07/21 | 6,842 | 6,856 | 6,830 | 6,848 | 5,000 |
| 2023/07/20 | 6,843 | 6,858 | 6,840 | 6,849 | 5,520 |
| 2023/07/19 | 6,824 | 6,843 | 6,811 | 6,835 | 11,410 |
| 2023/07/18 | 6,730 | 6,738 | 6,724 | 6,730 | 4,550 |
| 2023/07/14 | 6,711 | 6,716 | 6,684 | 6,702 | 6,190 |
| 2023/07/13 | 6,715 | 6,739 | 6,711 | 6,738 | 3,780 |
| 2023/07/12 | 6,726 | 6,727 | 6,700 | 6,716 | 35,990 |
| 2023/07/11 | 6,754 | 6,763 | 6,729 | 6,748 | 26,600 |
| 2023/07/10 | 6,795 | 6,818 | 6,790 | 6,805 | 18,700 |
| 2023/07/07 | 6,832 | 6,832 | 6,820 | 6,822 | 20,600 |
| 2023/07/06 | 6,863 | 6,871 | 6,841 | 6,842 | 40,110 |
| 2023/07/05 | 6,894 | 6,905 | 6,887 | 6,905 | 5,520 |
| 2023/07/04 | 6,888 | 6,898 | 6,873 | 6,898 | 8,550 |
| 2023/07/03 | 6,858 | 6,875 | 6,851 | 6,869 | 8,830 |
| 2023/06/30 | 6,843 | 6,853 | 6,835 | 6,839 | 4,070 |
| 2023/06/29 | 6,830 | 6,834 | 6,812 | 6,823 | 10,120 |
| 2023/06/28 | 6,825 | 6,839 | 6,822 | 6,839 | 5,160 |