(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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,350 | 3,350 | 3,330 | 3,335 | 22,710 |
| 2010/12/29 | 3,355 | 3,370 | 3,355 | 3,355 | 47,360 |
| 2010/12/28 | 3,320 | 3,350 | 3,320 | 3,340 | 30,070 |
| 2010/12/27 | 3,295 | 3,330 | 3,290 | 3,320 | 63,930 |
| 2010/12/24 | 3,335 | 3,335 | 3,315 | 3,335 | 63,420 |
| 2010/12/22 | 3,350 | 3,360 | 3,350 | 3,350 | 66,320 |
| 2010/12/21 | 3,350 | 3,365 | 3,335 | 3,340 | 120,590 |
| 2010/12/20 | 3,345 | 3,355 | 3,340 | 3,350 | 44,610 |
| 2010/12/17 | 3,325 | 3,340 | 3,320 | 3,330 | 67,450 |
| 2010/12/16 | 3,355 | 3,365 | 3,345 | 3,365 | 64,260 |
| 2010/12/15 | 3,370 | 3,380 | 3,360 | 3,370 | 52,130 |
| 2010/12/14 | 3,365 | 3,375 | 3,360 | 3,375 | 53,560 |
| 2010/12/13 | 3,350 | 3,365 | 3,345 | 3,360 | 31,240 |
| 2010/12/10 | 3,350 | 3,365 | 3,345 | 3,360 | 49,290 |
| 2010/12/09 | 3,355 | 3,360 | 3,350 | 3,360 | 35,580 |
| 2010/12/08 | 3,370 | 3,390 | 3,355 | 3,375 | 101,200 |
| 2010/12/07 | 3,390 | 3,395 | 3,370 | 3,380 | 39,580 |
| 2010/12/06 | 3,360 | 3,395 | 3,355 | 3,375 | 91,260 |
| 2010/12/03 | 3,360 | 3,365 | 3,345 | 3,345 | 26,500 |
| 2010/12/02 | 3,365 | 3,380 | 3,360 | 3,375 | 54,050 |
| 2010/12/01 | 3,340 | 3,355 | 3,335 | 3,350 | 37,220 |
| 2010/11/30 | 3,325 | 3,330 | 3,305 | 3,310 | 28,240 |
| 2010/11/29 | 3,300 | 3,320 | 3,290 | 3,305 | 23,770 |
| 2010/11/26 | 3,315 | 3,330 | 3,310 | 3,310 | 14,340 |
| 2010/11/25 | 3,310 | 3,330 | 3,295 | 3,305 | 124,810 |
| 2010/11/24 | 3,300 | 3,315 | 3,295 | 3,305 | 28,970 |
| 2010/11/22 | 3,280 | 3,290 | 3,270 | 3,275 | 20,350 |
| 2010/11/19 | 3,285 | 3,290 | 3,255 | 3,270 | 39,430 |
| 2010/11/18 | 3,215 | 3,255 | 3,215 | 3,250 | 24,850 |
| 2010/11/17 | 3,215 | 3,230 | 3,205 | 3,230 | 76,840 |
| 2010/11/16 | 3,240 | 3,260 | 3,230 | 3,250 | 28,720 |
| 2010/11/15 | 3,245 | 3,270 | 3,240 | 3,240 | 27,720 |
| 2010/11/12 | 3,345 | 3,345 | 3,275 | 3,275 | 35,940 |
| 2010/11/11 | 3,310 | 3,340 | 3,305 | 3,340 | 80,750 |
| 2010/11/10 | 3,280 | 3,305 | 3,275 | 3,290 | 45,780 |
| 2010/11/09 | 3,280 | 3,295 | 3,275 | 3,290 | 50,940 |
| 2010/11/08 | 3,270 | 3,285 | 3,250 | 3,255 | 38,630 |
| 2010/11/05 | 3,225 | 3,250 | 3,215 | 3,250 | 107,600 |
| 2010/11/04 | 3,160 | 3,175 | 3,150 | 3,160 | 23,680 |
| 2010/11/02 | 3,155 | 3,160 | 3,150 | 3,160 | 5,850 |
| 2010/11/01 | 3,160 | 3,200 | 3,155 | 3,170 | 54,940 |
| 2010/10/29 | 3,145 | 3,150 | 3,115 | 3,125 | 70,050 |
| 2010/10/28 | 3,145 | 3,145 | 3,125 | 3,125 | 23,490 |
| 2010/10/27 | 3,160 | 3,165 | 3,145 | 3,165 | 120,600 |
| 2010/10/26 | 3,125 | 3,135 | 3,115 | 3,125 | 104,120 |
| 2010/10/25 | 3,120 | 3,130 | 3,115 | 3,125 | 47,380 |
| 2010/10/22 | 3,110 | 3,110 | 3,100 | 3,100 | 26,250 |
| 2010/10/21 | 3,160 | 3,160 | 3,135 | 3,140 | 19,880 |
| 2010/10/20 | 3,115 | 3,150 | 3,115 | 3,140 | 59,490 |
| 2010/10/19 | 3,210 | 3,220 | 3,200 | 3,200 | 23,280 |
| 2010/10/18 | 3,210 | 3,215 | 3,185 | 3,185 | 26,790 |
| 2010/10/15 | 3,240 | 3,255 | 3,230 | 3,235 | 83,610 |
| 2010/10/14 | 3,250 | 3,255 | 3,235 | 3,245 | 84,850 |
| 2010/10/13 | 3,195 | 3,220 | 3,195 | 3,215 | 69,020 |
| 2010/10/12 | 3,220 | 3,240 | 3,185 | 3,185 | 37,390 |
| 2010/10/08 | 3,185 | 3,210 | 3,180 | 3,185 | 35,900 |
| 2010/10/07 | 3,245 | 3,260 | 3,240 | 3,255 | 29,530 |
| 2010/10/06 | 3,220 | 3,260 | 3,220 | 3,255 | 80,300 |
| 2010/10/05 | 3,180 | 3,210 | 3,175 | 3,205 | 33,190 |
| 2010/10/04 | 3,180 | 3,200 | 3,180 | 3,195 | 85,610 |
| 2010/10/01 | 3,170 | 3,175 | 3,160 | 3,165 | 11,810 |
| 2010/09/30 | 3,175 | 3,180 | 3,160 | 3,160 | 19,800 |
| 2010/09/29 | 3,185 | 3,190 | 3,175 | 3,175 | 53,310 |
| 2010/09/28 | 3,165 | 3,170 | 3,155 | 3,155 | 29,760 |
| 2010/09/27 | 3,190 | 3,195 | 3,165 | 3,180 | 30,650 |
| 2010/09/24 | 3,175 | 3,205 | 3,170 | 3,200 | 64,280 |
| 2010/09/22 | 3,165 | 3,180 | 3,165 | 3,180 | 26,610 |
| 2010/09/21 | 3,185 | 3,190 | 3,160 | 3,175 | 23,240 |
| 2010/09/17 | 3,165 | 3,185 | 3,165 | 3,175 | 85,740 |
| 2010/09/16 | 3,145 | 3,150 | 3,125 | 3,140 | 50,210 |
| 2010/09/15 | 3,070 | 3,135 | 3,065 | 3,130 | 247,410 |
| 2010/09/14 | 3,045 | 3,050 | 3,035 | 3,040 | 19,030 |
| 2010/09/13 | 3,055 | 3,070 | 3,055 | 3,055 | 13,270 |
| 2010/09/10 | 3,045 | 3,080 | 3,045 | 3,065 | 17,720 |
| 2010/09/09 | 3,080 | 3,085 | 3,065 | 3,075 | 8,080 |
| 2010/09/08 | 3,080 | 3,080 | 3,065 | 3,080 | 9,440 |
| 2010/09/07 | 3,075 | 3,075 | 3,065 | 3,075 | 7,810 |
| 2010/09/06 | 3,075 | 3,085 | 3,075 | 3,075 | 9,550 |
| 2010/09/03 | 3,080 | 3,090 | 3,075 | 3,075 | 21,190 |
| 2010/09/02 | 3,075 | 3,080 | 3,060 | 3,075 | 9,390 |
| 2010/09/01 | 3,075 | 3,085 | 3,075 | 3,080 | 77,460 |
| 2010/08/31 | 3,070 | 3,070 | 3,045 | 3,050 | 30,100 |
| 2010/08/30 | 3,100 | 3,105 | 3,080 | 3,085 | 32,990 |
| 2010/08/27 | 3,070 | 3,085 | 3,060 | 3,065 | 58,270 |
| 2010/08/26 | 3,090 | 3,095 | 3,080 | 3,085 | 19,300 |
| 2010/08/25 | 3,045 | 3,060 | 3,035 | 3,050 | 17,310 |
| 2010/08/24 | 3,055 | 3,055 | 3,035 | 3,035 | 19,320 |
| 2010/08/23 | 3,070 | 3,085 | 3,070 | 3,075 | 29,550 |
| 2010/08/20 | 3,085 | 3,090 | 3,075 | 3,080 | 13,060 |
| 2010/08/19 | 3,085 | 3,095 | 3,085 | 3,095 | 36,600 |
| 2010/08/18 | 3,090 | 3,090 | 3,075 | 3,075 | 16,620 |
| 2010/08/17 | 3,075 | 3,080 | 3,065 | 3,070 | 18,640 |
| 2010/08/16 | 3,085 | 3,090 | 3,070 | 3,070 | 32,470 |
| 2010/08/13 | 3,065 | 3,080 | 3,065 | 3,080 | 56,590 |
| 2010/08/12 | 3,015 | 3,020 | 3,000 | 3,010 | 34,660 |
| 2010/08/11 | 3,030 | 3,030 | 3,015 | 3,015 | 20,450 |
| 2010/08/10 | 3,050 | 3,055 | 3,035 | 3,035 | 23,980 |
| 2010/08/09 | 3,045 | 3,060 | 3,020 | 3,060 | 45,970 |
| 2010/08/06 | 3,030 | 3,045 | 3,020 | 3,040 | 25,470 |
| 2010/08/05 | 3,030 | 3,045 | 3,020 | 3,045 | 68,170 |
| 2010/08/04 | 3,005 | 3,010 | 2,998 | 3,000 | 46,950 |
| 2010/08/03 | 3,005 | 3,020 | 3,000 | 3,005 | 17,160 |
| 2010/08/02 | 3,010 | 3,020 | 3,000 | 3,010 | 39,140 |
| 2010/07/30 | 2,995 | 2,998 | 2,979 | 2,985 | 57,820 |
| 2010/07/29 | 3,010 | 3,020 | 3,005 | 3,015 | 18,900 |
| 2010/07/28 | 3,020 | 3,025 | 3,010 | 3,020 | 21,270 |
| 2010/07/27 | 3,030 | 3,045 | 3,030 | 3,035 | 15,480 |
| 2010/07/26 | 3,070 | 3,090 | 3,065 | 3,065 | 20,140 |
| 2010/07/23 | 3,070 | 3,080 | 3,050 | 3,065 | 46,410 |
| 2010/07/22 | 3,030 | 3,040 | 3,020 | 3,025 | 21,720 |
| 2010/07/21 | 3,080 | 3,080 | 3,050 | 3,050 | 14,660 |
| 2010/07/20 | 3,035 | 3,055 | 3,030 | 3,040 | 71,800 |
| 2010/07/16 | 3,125 | 3,125 | 3,100 | 3,115 | 35,280 |
| 2010/07/15 | 3,145 | 3,155 | 3,140 | 3,145 | 18,670 |
| 2010/07/14 | 3,175 | 3,180 | 3,150 | 3,175 | 45,370 |
| 2010/07/13 | 3,135 | 3,150 | 3,125 | 3,150 | 43,630 |
| 2010/07/12 | 3,165 | 3,185 | 3,155 | 3,170 | 22,070 |
| 2010/07/09 | 3,135 | 3,155 | 3,125 | 3,155 | 45,650 |
| 2010/07/08 | 3,150 | 3,150 | 3,130 | 3,145 | 31,880 |
| 2010/07/07 | 3,100 | 3,110 | 3,080 | 3,085 | 55,610 |
| 2010/07/06 | 3,135 | 3,140 | 3,115 | 3,130 | 25,930 |
| 2010/07/05 | 3,155 | 3,160 | 3,140 | 3,150 | 28,950 |
| 2010/07/02 | 3,110 | 3,145 | 3,105 | 3,145 | 123,740 |
| 2010/07/01 | 3,255 | 3,265 | 3,210 | 3,215 | 26,490 |
| 2010/06/30 | 3,235 | 3,255 | 3,235 | 3,250 | 30,420 |
| 2010/06/29 | 3,280 | 3,285 | 3,235 | 3,260 | 42,500 |
| 2010/06/28 | 3,310 | 3,315 | 3,305 | 3,305 | 14,860 |
| 2010/06/25 | 3,280 | 3,300 | 3,280 | 3,295 | 14,330 |
| 2010/06/24 | 3,285 | 3,290 | 3,270 | 3,280 | 29,210 |
| 2010/06/23 | 3,310 | 3,310 | 3,290 | 3,305 | 15,620 |
| 2010/06/22 | 3,305 | 3,320 | 3,295 | 3,310 | 27,440 |
| 2010/06/21 | 3,330 | 3,340 | 3,320 | 3,335 | 78,060 |
| 2010/06/18 | 3,320 | 3,320 | 3,290 | 3,320 | 34,820 |
| 2010/06/17 | 3,285 | 3,295 | 3,280 | 3,280 | 26,790 |
| 2010/06/16 | 3,290 | 3,300 | 3,285 | 3,290 | 37,040 |
| 2010/06/15 | 3,270 | 3,285 | 3,260 | 3,270 | 25,910 |
| 2010/06/14 | 3,295 | 3,305 | 3,295 | 3,300 | 29,790 |
| 2010/06/11 | 3,250 | 3,275 | 3,250 | 3,270 | 53,670 |
| 2010/06/10 | 3,290 | 3,295 | 3,265 | 3,265 | 57,030 |
| 2010/06/09 | 3,315 | 3,320 | 3,305 | 3,315 | 33,410 |
| 2010/06/08 | 3,325 | 3,330 | 3,315 | 3,320 | 90,160 |
| 2010/06/07 | 3,270 | 3,285 | 3,265 | 3,285 | 42,650 |
| 2010/06/04 | 3,275 | 3,290 | 3,270 | 3,270 | 80,230 |
| 2010/06/03 | 3,325 | 3,325 | 3,310 | 3,315 | 99,500 |
| 2010/06/02 | 3,330 | 3,330 | 3,300 | 3,310 | 95,860 |
| 2010/06/01 | 3,305 | 3,310 | 3,295 | 3,300 | 39,680 |
| 2010/05/31 | 3,325 | 3,325 | 3,295 | 3,305 | 51,340 |
| 2010/05/28 | 3,300 | 3,305 | 3,280 | 3,305 | 51,070 |
| 2010/05/27 | 3,290 | 3,310 | 3,280 | 3,305 | 53,730 |
| 2010/05/26 | 3,255 | 3,280 | 3,235 | 3,275 | 93,000 |
| 2010/05/25 | 3,250 | 3,250 | 3,205 | 3,210 | 123,550 |
| 2010/05/24 | 3,165 | 3,215 | 3,145 | 3,215 | 47,660 |
| 2010/05/21 | 3,150 | 3,190 | 3,130 | 3,175 | 149,990 |
| 2010/05/20 | 3,265 | 3,265 | 3,230 | 3,235 | 106,370 |
| 2010/05/19 | 3,305 | 3,315 | 3,285 | 3,295 | 83,980 |
| 2010/05/18 | 3,365 | 3,370 | 3,315 | 3,325 | 70,680 |
| 2010/05/17 | 3,385 | 3,395 | 3,340 | 3,370 | 91,440 |
| 2010/05/14 | 3,380 | 3,410 | 3,380 | 3,410 | 91,350 |
| 2010/05/13 | 3,410 | 3,420 | 3,380 | 3,410 | 93,150 |
| 2010/05/12 | 3,340 | 3,385 | 3,340 | 3,385 | 130,360 |
| 2010/05/11 | 3,290 | 3,315 | 3,285 | 3,295 | 72,780 |
| 2010/05/10 | 3,290 | 3,300 | 3,270 | 3,295 | 76,350 |
| 2010/05/07 | 3,325 | 3,325 | 3,265 | 3,300 | 160,320 |
| 2010/05/06 | 3,235 | 3,280 | 3,225 | 3,280 | 88,130 |
| 2010/04/30 | 3,200 | 3,235 | 3,190 | 3,235 | 103,010 |
| 2010/04/28 | 3,180 | 3,185 | 3,170 | 3,185 | 57,470 |
| 2010/04/27 | 3,170 | 3,180 | 3,155 | 3,165 | 17,900 |
| 2010/04/26 | 3,185 | 3,190 | 3,170 | 3,185 | 90,400 |
| 2010/04/23 | 3,140 | 3,140 | 3,115 | 3,115 | 20,280 |
| 2010/04/22 | 3,125 | 3,135 | 3,120 | 3,125 | 28,600 |
| 2010/04/21 | 3,145 | 3,155 | 3,135 | 3,150 | 27,080 |
| 2010/04/20 | 3,100 | 3,130 | 3,100 | 3,125 | 36,160 |
| 2010/04/19 | 3,080 | 3,090 | 3,065 | 3,080 | 45,240 |
| 2010/04/16 | 3,140 | 3,150 | 3,120 | 3,120 | 39,470 |
| 2010/04/15 | 3,150 | 3,165 | 3,140 | 3,140 | 74,790 |
| 2010/04/14 | 3,125 | 3,150 | 3,125 | 3,145 | 57,210 |
| 2010/04/13 | 3,150 | 3,150 | 3,110 | 3,125 | 43,300 |
| 2010/04/12 | 3,180 | 3,185 | 3,160 | 3,165 | 87,130 |
| 2010/04/09 | 3,140 | 3,175 | 3,135 | 3,165 | 97,950 |
| 2010/04/08 | 3,145 | 3,150 | 3,120 | 3,140 | 110,710 |
| 2010/04/07 | 3,115 | 3,145 | 3,110 | 3,130 | 133,740 |
| 2010/04/06 | 3,120 | 3,140 | 3,105 | 3,120 | 137,220 |
| 2010/04/05 | 3,115 | 3,125 | 3,110 | 3,115 | 65,010 |
| 2010/04/02 | 3,085 | 3,100 | 3,075 | 3,100 | 172,760 |
| 2010/04/01 | 3,070 | 3,080 | 3,060 | 3,070 | 93,190 |
| 2010/03/31 | 3,030 | 3,065 | 3,025 | 3,065 | 72,460 |
| 2010/03/30 | 3,045 | 3,045 | 3,025 | 3,040 | 56,900 |
| 2010/03/29 | 3,020 | 3,045 | 3,020 | 3,035 | 41,510 |
| 2010/03/26 | 3,000 | 3,015 | 2,997 | 3,015 | 36,080 |
| 2010/03/25 | 2,990 | 3,005 | 2,990 | 3,005 | 33,680 |
| 2010/03/24 | 3,000 | 3,010 | 2,995 | 2,997 | 57,500 |
| 2010/03/23 | 3,000 | 3,005 | 2,992 | 2,999 | 45,370 |
| 2010/03/19 | 3,020 | 3,050 | 3,010 | 3,050 | 36,690 |
| 2010/03/18 | 3,010 | 3,015 | 3,005 | 3,005 | 16,540 |
| 2010/03/17 | 3,045 | 3,060 | 3,020 | 3,025 | 91,480 |
| 2010/03/16 | 2,995 | 2,998 | 2,986 | 2,995 | 29,450 |
| 2010/03/15 | 2,982 | 2,997 | 2,978 | 2,986 | 32,630 |
| 2010/03/12 | 2,994 | 3,000 | 2,982 | 2,982 | 22,370 |
| 2010/03/11 | 2,970 | 2,985 | 2,962 | 2,979 | 61,330 |
| 2010/03/10 | 2,991 | 3,005 | 2,989 | 3,000 | 45,970 |
| 2010/03/09 | 3,025 | 3,025 | 2,999 | 2,999 | 29,660 |
| 2010/03/08 | 3,045 | 3,060 | 3,035 | 3,050 | 94,750 |
| 2010/03/05 | 3,000 | 3,015 | 2,996 | 3,010 | 23,550 |
| 2010/03/04 | 3,025 | 3,025 | 3,000 | 3,005 | 16,830 |
| 2010/03/03 | 2,995 | 3,025 | 2,990 | 3,000 | 43,230 |
| 2010/03/02 | 2,985 | 2,985 | 2,961 | 2,962 | 41,380 |
| 2010/03/01 | 2,986 | 2,996 | 2,972 | 2,972 | 26,660 |
| 2010/02/26 | 2,951 | 2,988 | 2,950 | 2,982 | 28,480 |
| 2010/02/25 | 2,981 | 2,981 | 2,955 | 2,960 | 49,300 |
| 2010/02/24 | 2,995 | 2,995 | 2,966 | 2,981 | 47,920 |
| 2010/02/23 | 3,025 | 3,030 | 3,010 | 3,015 | 30,820 |
| 2010/02/22 | 3,060 | 3,070 | 3,040 | 3,040 | 71,720 |
| 2010/02/19 | 3,035 | 3,050 | 3,025 | 3,030 | 88,090 |
| 2010/02/18 | 3,020 | 3,025 | 3,000 | 3,010 | 86,160 |
| 2010/02/17 | 3,050 | 3,055 | 3,035 | 3,055 | 66,370 |
| 2010/02/16 | 3,020 | 3,040 | 3,020 | 3,035 | 53,920 |
| 2010/02/15 | 3,000 | 3,025 | 2,995 | 3,010 | 40,620 |
| 2010/02/12 | 3,010 | 3,025 | 2,996 | 2,996 | 52,080 |
| 2010/02/10 | 2,995 | 2,995 | 2,967 | 2,967 | 49,850 |
| 2010/02/09 | 2,947 | 2,972 | 2,934 | 2,972 | 42,520 |
| 2010/02/08 | 2,948 | 2,948 | 2,937 | 2,943 | 64,570 |
| 2010/02/05 | 2,899 | 2,939 | 2,890 | 2,938 | 201,680 |
| 2010/02/04 | 3,050 | 3,055 | 3,040 | 3,050 | 47,000 |
| 2010/02/03 | 3,065 | 3,075 | 3,045 | 3,045 | 71,560 |
| 2010/02/02 | 3,050 | 3,060 | 3,030 | 3,045 | 93,090 |
| 2010/02/01 | 2,991 | 2,992 | 2,964 | 2,983 | 50,160 |
| 2010/01/29 | 2,985 | 2,988 | 2,966 | 2,970 | 63,030 |
| 2010/01/28 | 2,954 | 3,010 | 2,954 | 2,981 | 75,230 |
| 2010/01/27 | 2,984 | 2,995 | 2,972 | 2,994 | 93,540 |
| 2010/01/26 | 3,000 | 3,015 | 2,969 | 2,973 | 116,650 |
| 2010/01/25 | 2,964 | 3,005 | 2,959 | 2,998 | 114,200 |
| 2010/01/22 | 2,975 | 2,975 | 2,950 | 2,965 | 303,500 |
| 2010/01/21 | 3,035 | 3,050 | 3,025 | 3,045 | 62,280 |
| 2010/01/20 | 3,090 | 3,100 | 3,075 | 3,075 | 33,800 |
| 2010/01/19 | 3,070 | 3,080 | 3,055 | 3,060 | 30,620 |
| 2010/01/18 | 3,070 | 3,080 | 3,050 | 3,080 | 44,950 |
| 2010/01/15 | 3,110 | 3,115 | 3,085 | 3,095 | 71,060 |
| 2010/01/14 | 3,095 | 3,125 | 3,095 | 3,115 | 70,880 |
| 2010/01/13 | 3,060 | 3,080 | 3,055 | 3,070 | 118,380 |
| 2010/01/12 | 3,150 | 3,155 | 3,135 | 3,145 | 85,940 |
| 2010/01/08 | 3,130 | 3,130 | 3,105 | 3,115 | 95,590 |
| 2010/01/07 | 3,125 | 3,130 | 3,100 | 3,100 | 90,440 |
| 2010/01/06 | 3,065 | 3,095 | 3,055 | 3,090 | 40,920 |
| 2010/01/05 | 3,080 | 3,105 | 3,075 | 3,080 | 179,870 |
| 2010/01/04 | 3,015 | 3,065 | 3,000 | 3,065 | 313,690 |