(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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,560 | 3,635 | 3,560 | 3,620 | 61,100 |
| 2011/12/29 | 3,645 | 3,645 | 3,615 | 3,625 | 48,430 |
| 2011/12/28 | 3,700 | 3,715 | 3,695 | 3,710 | 12,250 |
| 2011/12/27 | 3,710 | 3,735 | 3,700 | 3,715 | 21,260 |
| 2011/12/26 | 3,735 | 3,740 | 3,705 | 3,720 | 13,620 |
| 2011/12/22 | 3,780 | 3,780 | 3,715 | 3,745 | 15,630 |
| 2011/12/21 | 3,780 | 3,790 | 3,770 | 3,780 | 17,490 |
| 2011/12/20 | 3,720 | 3,750 | 3,720 | 3,730 | 25,780 |
| 2011/12/19 | 3,725 | 3,745 | 3,705 | 3,710 | 36,690 |
| 2011/12/16 | 3,695 | 3,725 | 3,675 | 3,715 | 46,630 |
| 2011/12/15 | 3,680 | 3,720 | 3,655 | 3,670 | 88,920 |
| 2011/12/14 | 3,795 | 3,820 | 3,785 | 3,815 | 39,320 |
| 2011/12/13 | 3,880 | 3,880 | 3,820 | 3,840 | 51,010 |
| 2011/12/12 | 3,960 | 3,970 | 3,905 | 3,905 | 26,370 |
| 2011/12/09 | 3,950 | 3,975 | 3,940 | 3,960 | 32,780 |
| 2011/12/08 | 4,030 | 4,030 | 4,000 | 4,005 | 15,680 |
| 2011/12/07 | 3,975 | 4,020 | 3,975 | 4,000 | 11,680 |
| 2011/12/06 | 4,010 | 4,010 | 3,960 | 3,960 | 17,590 |
| 2011/12/05 | 4,070 | 4,080 | 4,045 | 4,045 | 6,670 |
| 2011/12/02 | 4,055 | 4,055 | 4,025 | 4,050 | 14,550 |
| 2011/12/01 | 4,050 | 4,050 | 4,035 | 4,035 | 23,380 |
| 2011/11/30 | 4,010 | 4,025 | 3,985 | 4,010 | 23,330 |
| 2011/11/29 | 3,995 | 4,000 | 3,975 | 4,000 | 8,750 |
| 2011/11/28 | 3,920 | 3,965 | 3,920 | 3,950 | 23,100 |
| 2011/11/25 | 3,905 | 3,930 | 3,900 | 3,910 | 41,740 |
| 2011/11/24 | 3,880 | 3,910 | 3,870 | 3,910 | 24,030 |
| 2011/11/22 | 3,840 | 3,895 | 3,840 | 3,885 | 25,250 |
| 2011/11/21 | 3,950 | 3,965 | 3,940 | 3,945 | 8,740 |
| 2011/11/18 | 3,980 | 3,980 | 3,940 | 3,965 | 29,900 |
| 2011/11/17 | 4,060 | 4,060 | 4,035 | 4,050 | 8,440 |
| 2011/11/16 | 4,100 | 4,100 | 4,055 | 4,060 | 15,880 |
| 2011/11/15 | 4,105 | 4,105 | 4,070 | 4,070 | 10,910 |
| 2011/11/14 | 4,140 | 4,145 | 4,125 | 4,135 | 7,950 |
| 2011/11/11 | 4,070 | 4,115 | 4,065 | 4,100 | 28,510 |
| 2011/11/10 | 4,115 | 4,125 | 4,090 | 4,100 | 25,850 |
| 2011/11/09 | 4,155 | 4,165 | 4,135 | 4,135 | 31,260 |
| 2011/11/08 | 4,175 | 4,190 | 4,170 | 4,180 | 33,460 |
| 2011/11/07 | 4,120 | 4,155 | 4,110 | 4,145 | 13,150 |
| 2011/11/04 | 4,095 | 4,120 | 4,090 | 4,120 | 34,880 |
| 2011/11/02 | 4,020 | 4,060 | 4,020 | 4,025 | 18,580 |
| 2011/11/01 | 4,010 | 4,045 | 4,010 | 4,025 | 16,730 |
| 2011/10/31 | 3,970 | 4,080 | 3,965 | 4,060 | 64,600 |
| 2011/10/28 | 3,985 | 4,000 | 3,970 | 3,990 | 19,650 |
| 2011/10/27 | 3,950 | 3,965 | 3,935 | 3,945 | 20,190 |
| 2011/10/26 | 3,900 | 3,925 | 3,885 | 3,910 | 24,990 |
| 2011/10/25 | 3,800 | 3,820 | 3,790 | 3,795 | 8,810 |
| 2011/10/24 | 3,800 | 3,810 | 3,780 | 3,800 | 22,420 |
| 2011/10/21 | 3,745 | 3,800 | 3,745 | 3,800 | 15,550 |
| 2011/10/20 | 3,810 | 3,810 | 3,735 | 3,750 | 32,940 |
| 2011/10/19 | 3,855 | 3,870 | 3,840 | 3,860 | 18,460 |
| 2011/10/18 | 3,915 | 3,915 | 3,870 | 3,875 | 12,890 |
| 2011/10/17 | 3,940 | 3,940 | 3,910 | 3,910 | 14,430 |
| 2011/10/14 | 3,885 | 3,905 | 3,880 | 3,905 | 12,030 |
| 2011/10/13 | 3,915 | 3,945 | 3,900 | 3,900 | 23,610 |
| 2011/10/12 | 3,905 | 3,905 | 3,875 | 3,890 | 17,760 |
| 2011/10/11 | 3,915 | 3,930 | 3,900 | 3,910 | 31,730 |
| 2011/10/07 | 3,870 | 3,880 | 3,850 | 3,875 | 20,940 |
| 2011/10/06 | 3,830 | 3,855 | 3,810 | 3,850 | 25,800 |
| 2011/10/05 | 3,830 | 3,830 | 3,775 | 3,790 | 40,610 |
| 2011/10/04 | 3,850 | 3,905 | 3,850 | 3,890 | 32,340 |
| 2011/10/03 | 3,800 | 3,820 | 3,790 | 3,805 | 26,840 |
| 2011/09/30 | 3,795 | 3,815 | 3,755 | 3,780 | 28,620 |
| 2011/09/29 | 3,705 | 3,795 | 3,685 | 3,790 | 37,790 |
| 2011/09/28 | 3,850 | 3,855 | 3,765 | 3,795 | 27,580 |
| 2011/09/27 | 3,760 | 3,860 | 3,750 | 3,850 | 79,610 |
| 2011/09/26 | 3,875 | 3,915 | 3,610 | 3,660 | 173,510 |
| 2011/09/22 | 4,090 | 4,140 | 4,085 | 4,115 | 23,210 |
| 2011/09/21 | 4,105 | 4,150 | 4,090 | 4,150 | 20,280 |
| 2011/09/20 | 4,060 | 4,105 | 4,055 | 4,060 | 32,210 |
| 2011/09/16 | 4,100 | 4,115 | 4,055 | 4,115 | 53,100 |
| 2011/09/15 | 4,200 | 4,200 | 4,160 | 4,160 | 26,500 |
| 2011/09/14 | 4,240 | 4,295 | 4,205 | 4,215 | 36,100 |
| 2011/09/13 | 4,250 | 4,260 | 4,230 | 4,235 | 26,480 |
| 2011/09/12 | 4,315 | 4,325 | 4,280 | 4,295 | 27,990 |
| 2011/09/09 | 4,345 | 4,350 | 4,320 | 4,350 | 29,050 |
| 2011/09/08 | 4,215 | 4,345 | 4,210 | 4,290 | 30,050 |
| 2011/09/07 | 4,360 | 4,370 | 4,250 | 4,295 | 62,860 |
| 2011/09/06 | 4,345 | 4,425 | 4,340 | 4,425 | 64,330 |
| 2011/09/05 | 4,330 | 4,335 | 4,305 | 4,305 | 43,640 |
| 2011/09/02 | 4,210 | 4,225 | 4,195 | 4,225 | 29,550 |
| 2011/09/01 | 4,200 | 4,215 | 4,175 | 4,200 | 34,600 |
| 2011/08/31 | 4,180 | 4,200 | 4,170 | 4,200 | 25,240 |
| 2011/08/30 | 4,105 | 4,140 | 4,100 | 4,120 | 26,060 |
| 2011/08/29 | 4,190 | 4,195 | 4,155 | 4,160 | 45,780 |
| 2011/08/26 | 4,120 | 4,125 | 4,060 | 4,105 | 77,300 |
| 2011/08/25 | 4,020 | 4,050 | 3,975 | 3,990 | 137,360 |
| 2011/08/24 | 4,240 | 4,250 | 4,205 | 4,225 | 91,570 |
| 2011/08/23 | 4,380 | 4,385 | 4,330 | 4,375 | 91,940 |
| 2011/08/22 | 4,270 | 4,295 | 4,240 | 4,285 | 80,720 |
| 2011/08/19 | 4,130 | 4,170 | 4,130 | 4,170 | 66,690 |
| 2011/08/18 | 4,055 | 4,075 | 4,045 | 4,075 | 32,600 |
| 2011/08/17 | 4,075 | 4,080 | 4,060 | 4,070 | 35,390 |
| 2011/08/16 | 4,010 | 4,030 | 4,010 | 4,025 | 18,590 |
| 2011/08/15 | 3,970 | 3,980 | 3,950 | 3,970 | 29,390 |
| 2011/08/12 | 4,010 | 4,040 | 3,985 | 4,040 | 43,840 |
| 2011/08/11 | 4,085 | 4,140 | 4,050 | 4,070 | 69,370 |
| 2011/08/10 | 4,000 | 4,030 | 3,960 | 3,990 | 55,510 |
| 2011/08/09 | 4,020 | 4,055 | 3,975 | 3,995 | 111,730 |
| 2011/08/08 | 3,910 | 3,975 | 3,900 | 3,965 | 79,750 |
| 2011/08/05 | 3,840 | 3,885 | 3,805 | 3,860 | 45,210 |
| 2011/08/04 | 3,780 | 3,890 | 3,780 | 3,875 | 55,240 |
| 2011/08/03 | 3,760 | 3,800 | 3,760 | 3,800 | 48,730 |
| 2011/08/02 | 3,720 | 3,730 | 3,705 | 3,725 | 12,780 |
| 2011/08/01 | 3,690 | 3,720 | 3,690 | 3,710 | 12,570 |
| 2011/07/29 | 3,715 | 3,730 | 3,700 | 3,700 | 15,150 |
| 2011/07/28 | 3,725 | 3,735 | 3,720 | 3,720 | 32,110 |
| 2011/07/27 | 3,725 | 3,745 | 3,725 | 3,740 | 12,810 |
| 2011/07/26 | 3,740 | 3,745 | 3,725 | 3,735 | 11,790 |
| 2011/07/25 | 3,745 | 3,750 | 3,730 | 3,745 | 23,320 |
| 2011/07/22 | 3,700 | 3,705 | 3,690 | 3,705 | 24,630 |
| 2011/07/21 | 3,720 | 3,735 | 3,715 | 3,725 | 27,200 |
| 2011/07/20 | 3,725 | 3,725 | 3,705 | 3,705 | 11,040 |
| 2011/07/19 | 3,725 | 3,745 | 3,720 | 3,745 | 26,680 |
| 2011/07/15 | 3,705 | 3,705 | 3,685 | 3,690 | 7,870 |
| 2011/07/14 | 3,695 | 3,710 | 3,675 | 3,695 | 28,840 |
| 2011/07/13 | 3,680 | 3,690 | 3,670 | 3,680 | 23,510 |
| 2011/07/12 | 3,675 | 3,680 | 3,650 | 3,670 | 14,490 |
| 2011/07/11 | 3,670 | 3,680 | 3,660 | 3,680 | 17,460 |
| 2011/07/08 | 3,660 | 3,670 | 3,655 | 3,670 | 19,900 |
| 2011/07/07 | 3,640 | 3,660 | 3,640 | 3,650 | 36,950 |
| 2011/07/06 | 3,630 | 3,630 | 3,605 | 3,625 | 17,000 |
| 2011/07/05 | 3,555 | 3,580 | 3,555 | 3,570 | 12,010 |
| 2011/07/04 | 3,555 | 3,565 | 3,550 | 3,555 | 17,530 |
| 2011/07/01 | 3,580 | 3,585 | 3,570 | 3,575 | 10,090 |
| 2011/06/30 | 3,600 | 3,600 | 3,585 | 3,585 | 30,800 |
| 2011/06/29 | 3,585 | 3,605 | 3,585 | 3,600 | 7,630 |
| 2011/06/28 | 3,570 | 3,575 | 3,560 | 3,565 | 19,900 |
| 2011/06/27 | 3,560 | 3,580 | 3,560 | 3,565 | 24,650 |
| 2011/06/24 | 3,610 | 3,615 | 3,600 | 3,615 | 15,830 |
| 2011/06/23 | 3,625 | 3,665 | 3,625 | 3,645 | 49,370 |
| 2011/06/22 | 3,630 | 3,640 | 3,630 | 3,635 | 8,680 |
| 2011/06/21 | 3,610 | 3,630 | 3,610 | 3,630 | 6,380 |
| 2011/06/20 | 3,625 | 3,625 | 3,610 | 3,615 | 5,900 |
| 2011/06/17 | 3,620 | 3,620 | 3,600 | 3,610 | 4,510 |
| 2011/06/16 | 3,610 | 3,620 | 3,610 | 3,610 | 17,550 |
| 2011/06/15 | 3,600 | 3,610 | 3,595 | 3,605 | 12,740 |
| 2011/06/14 | 3,560 | 3,580 | 3,555 | 3,575 | 13,380 |
| 2011/06/13 | 3,595 | 3,615 | 3,595 | 3,600 | 7,360 |
| 2011/06/10 | 3,625 | 3,640 | 3,615 | 3,625 | 6,480 |
| 2011/06/09 | 3,610 | 3,620 | 3,605 | 3,610 | 15,460 |
| 2011/06/08 | 3,620 | 3,625 | 3,610 | 3,615 | 6,810 |
| 2011/06/07 | 3,635 | 3,640 | 3,630 | 3,630 | 3,690 |
| 2011/06/06 | 3,635 | 3,645 | 3,630 | 3,640 | 8,170 |
| 2011/06/03 | 3,620 | 3,650 | 3,615 | 3,635 | 10,680 |
| 2011/06/02 | 3,650 | 3,655 | 3,635 | 3,635 | 10,040 |
| 2011/06/01 | 3,665 | 3,665 | 3,635 | 3,645 | 11,920 |
| 2011/05/31 | 3,640 | 3,660 | 3,630 | 3,655 | 27,070 |
| 2011/05/30 | 3,645 | 3,650 | 3,630 | 3,630 | 7,440 |
| 2011/05/27 | 3,620 | 3,640 | 3,615 | 3,640 | 37,060 |
| 2011/05/26 | 3,660 | 3,665 | 3,645 | 3,660 | 18,190 |
| 2011/05/25 | 3,635 | 3,655 | 3,635 | 3,645 | 51,210 |
| 2011/05/24 | 3,620 | 3,635 | 3,615 | 3,620 | 27,200 |
| 2011/05/23 | 3,615 | 3,620 | 3,605 | 3,615 | 44,970 |
| 2011/05/20 | 3,555 | 3,570 | 3,555 | 3,570 | 60,440 |
| 2011/05/19 | 3,550 | 3,565 | 3,550 | 3,555 | 17,820 |
| 2011/05/18 | 3,515 | 3,535 | 3,515 | 3,535 | 46,590 |
| 2011/05/17 | 3,500 | 3,545 | 3,500 | 3,540 | 98,030 |
| 2011/05/16 | 3,505 | 3,520 | 3,485 | 3,520 | 72,650 |
| 2011/05/13 | 3,530 | 3,545 | 3,500 | 3,515 | 20,640 |
| 2011/05/12 | 3,535 | 3,560 | 3,525 | 3,525 | 37,000 |
| 2011/05/11 | 3,560 | 3,580 | 3,555 | 3,575 | 30,790 |
| 2011/05/10 | 3,525 | 3,540 | 3,510 | 3,530 | 36,550 |
| 2011/05/09 | 3,500 | 3,515 | 3,495 | 3,515 | 34,210 |
| 2011/05/06 | 3,530 | 3,545 | 3,455 | 3,480 | 176,180 |
| 2011/05/02 | 3,640 | 3,670 | 3,625 | 3,665 | 50,090 |
| 2011/04/28 | 3,625 | 3,635 | 3,610 | 3,630 | 62,780 |
| 2011/04/27 | 3,550 | 3,580 | 3,550 | 3,565 | 69,170 |
| 2011/04/26 | 3,565 | 3,570 | 3,530 | 3,555 | 34,400 |
| 2011/04/25 | 3,570 | 3,605 | 3,570 | 3,600 | 33,410 |
| 2011/04/22 | 3,565 | 3,570 | 3,545 | 3,560 | 13,060 |
| 2011/04/21 | 3,590 | 3,590 | 3,575 | 3,575 | 51,840 |
| 2011/04/20 | 3,565 | 3,590 | 3,560 | 3,590 | 29,950 |
| 2011/04/19 | 3,570 | 3,570 | 3,540 | 3,545 | 12,830 |
| 2011/04/18 | 3,570 | 3,570 | 3,540 | 3,560 | 14,840 |
| 2011/04/15 | 3,555 | 3,575 | 3,530 | 3,535 | 39,520 |
| 2011/04/14 | 3,520 | 3,535 | 3,500 | 3,510 | 30,920 |
| 2011/04/13 | 3,500 | 3,550 | 3,500 | 3,545 | 25,210 |
| 2011/04/12 | 3,555 | 3,575 | 3,505 | 3,540 | 30,780 |
| 2011/04/11 | 3,610 | 3,630 | 3,590 | 3,590 | 37,380 |
| 2011/04/08 | 3,560 | 3,600 | 3,560 | 3,595 | 38,990 |
| 2011/04/07 | 3,600 | 3,605 | 3,575 | 3,580 | 26,670 |
| 2011/04/06 | 3,565 | 3,580 | 3,560 | 3,570 | 81,160 |
| 2011/04/05 | 3,500 | 3,515 | 3,495 | 3,500 | 27,810 |
| 2011/04/04 | 3,470 | 3,495 | 3,470 | 3,485 | 59,830 |
| 2011/04/01 | 3,460 | 3,475 | 3,455 | 3,460 | 58,930 |
| 2011/03/31 | 3,435 | 3,435 | 3,420 | 3,425 | 33,860 |
| 2011/03/30 | 3,370 | 3,420 | 3,370 | 3,410 | 40,330 |
| 2011/03/29 | 3,365 | 3,365 | 3,340 | 3,355 | 13,960 |
| 2011/03/28 | 3,370 | 3,390 | 3,370 | 3,370 | 17,500 |
| 2011/03/25 | 3,370 | 3,375 | 3,355 | 3,365 | 29,770 |
| 2011/03/24 | 3,380 | 3,385 | 3,370 | 3,385 | 18,820 |
| 2011/03/23 | 3,350 | 3,365 | 3,350 | 3,360 | 13,780 |
| 2011/03/22 | 3,375 | 3,375 | 3,360 | 3,370 | 17,810 |
| 2011/03/18 | 3,250 | 3,360 | 3,250 | 3,345 | 40,730 |
| 2011/03/17 | 3,195 | 3,225 | 3,180 | 3,215 | 78,250 |
| 2011/03/16 | 3,270 | 3,300 | 3,270 | 3,275 | 53,990 |
| 2011/03/15 | 3,390 | 3,395 | 3,320 | 3,365 | 88,120 |
| 2011/03/14 | 3,370 | 3,425 | 3,370 | 3,405 | 66,740 |
| 2011/03/11 | 3,410 | 3,420 | 3,405 | 3,415 | 15,720 |
| 2011/03/10 | 3,445 | 3,450 | 3,440 | 3,445 | 67,430 |
| 2011/03/09 | 3,440 | 3,450 | 3,435 | 3,435 | 25,870 |
| 2011/03/08 | 3,440 | 3,440 | 3,425 | 3,435 | 24,210 |
| 2011/03/07 | 3,435 | 3,450 | 3,435 | 3,440 | 42,930 |
| 2011/03/04 | 3,385 | 3,410 | 3,385 | 3,395 | 51,200 |
| 2011/03/03 | 3,415 | 3,425 | 3,405 | 3,410 | 64,570 |
| 2011/03/02 | 3,420 | 3,425 | 3,405 | 3,415 | 53,190 |
| 2011/03/01 | 3,365 | 3,395 | 3,365 | 3,395 | 47,610 |
| 2011/02/28 | 3,355 | 3,375 | 3,355 | 3,375 | 22,020 |
| 2011/02/25 | 3,355 | 3,365 | 3,345 | 3,365 | 28,370 |
| 2011/02/24 | 3,400 | 3,400 | 3,365 | 3,365 | 23,460 |
| 2011/02/23 | 3,380 | 3,380 | 3,360 | 3,370 | 48,350 |
| 2011/02/22 | 3,395 | 3,405 | 3,395 | 3,395 | 46,800 |
| 2011/02/21 | 3,355 | 3,375 | 3,355 | 3,375 | 24,110 |
| 2011/02/18 | 3,355 | 3,360 | 3,345 | 3,345 | 26,950 |
| 2011/02/17 | 3,340 | 3,350 | 3,335 | 3,340 | 19,490 |
| 2011/02/16 | 3,335 | 3,350 | 3,335 | 3,340 | 33,770 |
| 2011/02/15 | 3,310 | 3,320 | 3,305 | 3,320 | 22,560 |
| 2011/02/14 | 3,295 | 3,300 | 3,285 | 3,300 | 20,700 |
| 2011/02/10 | 3,275 | 3,285 | 3,270 | 3,275 | 25,380 |
| 2011/02/09 | 3,265 | 3,280 | 3,265 | 3,280 | 23,420 |
| 2011/02/08 | 3,250 | 3,250 | 3,240 | 3,240 | 11,270 |
| 2011/02/07 | 3,245 | 3,250 | 3,240 | 3,250 | 18,480 |
| 2011/02/04 | 3,235 | 3,240 | 3,220 | 3,220 | 20,650 |
| 2011/02/03 | 3,200 | 3,205 | 3,190 | 3,200 | 13,390 |
| 2011/02/02 | 3,210 | 3,210 | 3,195 | 3,210 | 20,440 |
| 2011/02/01 | 3,215 | 3,230 | 3,210 | 3,215 | 14,790 |
| 2011/01/31 | 3,240 | 3,250 | 3,215 | 3,220 | 39,080 |
| 2011/01/28 | 3,205 | 3,210 | 3,170 | 3,185 | 41,940 |
| 2011/01/27 | 3,225 | 3,245 | 3,225 | 3,245 | 12,910 |
| 2011/01/26 | 3,205 | 3,210 | 3,190 | 3,210 | 27,130 |
| 2011/01/25 | 3,240 | 3,240 | 3,210 | 3,220 | 29,930 |
| 2011/01/24 | 3,250 | 3,280 | 3,250 | 3,270 | 12,090 |
| 2011/01/21 | 3,275 | 3,285 | 3,260 | 3,270 | 26,600 |
| 2011/01/20 | 3,305 | 3,305 | 3,290 | 3,295 | 22,590 |
| 2011/01/19 | 3,300 | 3,320 | 3,295 | 3,305 | 25,470 |
| 2011/01/18 | 3,270 | 3,290 | 3,270 | 3,290 | 10,470 |
| 2011/01/17 | 3,290 | 3,295 | 3,285 | 3,295 | 30,370 |
| 2011/01/14 | 3,315 | 3,320 | 3,310 | 3,310 | 39,080 |
| 2011/01/13 | 3,340 | 3,350 | 3,340 | 3,340 | 20,960 |
| 2011/01/12 | 3,325 | 3,345 | 3,325 | 3,340 | 27,820 |
| 2011/01/11 | 3,315 | 3,325 | 3,310 | 3,315 | 15,450 |
| 2011/01/07 | 3,320 | 3,325 | 3,310 | 3,325 | 29,910 |
| 2011/01/06 | 3,320 | 3,335 | 3,320 | 3,325 | 16,680 |
| 2011/01/05 | 3,300 | 3,310 | 3,290 | 3,310 | 62,820 |
| 2011/01/04 | 3,345 | 3,375 | 3,345 | 3,370 | 30,480 |