(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 |
|---|---|---|---|---|---|
| 2012/12/28 | 4,155 | 4,180 | 4,155 | 4,155 | 37,610 |
| 2012/12/27 | 4,120 | 4,130 | 4,115 | 4,125 | 6,600 |
| 2012/12/26 | 4,075 | 4,110 | 4,075 | 4,110 | 29,890 |
| 2012/12/25 | 4,070 | 4,080 | 4,065 | 4,070 | 24,480 |
| 2012/12/21 | 4,065 | 4,065 | 4,000 | 4,030 | 79,060 |
| 2012/12/20 | 4,110 | 4,115 | 4,075 | 4,075 | 14,580 |
| 2012/12/19 | 4,130 | 4,130 | 4,110 | 4,115 | 15,520 |
| 2012/12/18 | 4,135 | 4,175 | 4,135 | 4,175 | 18,600 |
| 2012/12/17 | 4,155 | 4,160 | 4,130 | 4,135 | 8,770 |
| 2012/12/14 | 4,135 | 4,150 | 4,130 | 4,145 | 12,520 |
| 2012/12/13 | 4,150 | 4,150 | 4,115 | 4,130 | 10,670 |
| 2012/12/12 | 4,105 | 4,120 | 4,105 | 4,120 | 3,360 |
| 2012/12/11 | 4,105 | 4,115 | 4,095 | 4,095 | 6,790 |
| 2012/12/10 | 4,095 | 4,110 | 4,095 | 4,105 | 3,830 |
| 2012/12/07 | 4,080 | 4,105 | 4,080 | 4,080 | 13,150 |
| 2012/12/06 | 4,070 | 4,080 | 4,060 | 4,060 | 4,520 |
| 2012/12/05 | 4,050 | 4,095 | 4,050 | 4,080 | 8,810 |
| 2012/12/04 | 4,120 | 4,120 | 4,075 | 4,075 | 7,940 |
| 2012/12/03 | 4,120 | 4,135 | 4,120 | 4,125 | 6,060 |
| 2012/11/30 | 4,130 | 4,155 | 4,130 | 4,155 | 6,250 |
| 2012/11/29 | 4,125 | 4,130 | 4,115 | 4,130 | 5,310 |
| 2012/11/28 | 4,155 | 4,170 | 4,135 | 4,135 | 10,130 |
| 2012/11/27 | 4,160 | 4,185 | 4,155 | 4,185 | 20,880 |
| 2012/11/26 | 4,165 | 4,190 | 4,165 | 4,170 | 18,260 |
| 2012/11/22 | 4,140 | 4,150 | 4,135 | 4,135 | 10,300 |
| 2012/11/21 | 4,100 | 4,110 | 4,090 | 4,110 | 11,640 |
| 2012/11/20 | 4,090 | 4,100 | 4,085 | 4,085 | 22,490 |
| 2012/11/19 | 4,060 | 4,070 | 4,055 | 4,060 | 7,430 |
| 2012/11/16 | 4,050 | 4,055 | 4,030 | 4,035 | 5,280 |
| 2012/11/15 | 4,035 | 4,070 | 4,035 | 4,070 | 27,310 |
| 2012/11/14 | 4,020 | 4,025 | 4,015 | 4,025 | 870 |
| 2012/11/13 | 4,030 | 4,030 | 4,005 | 4,015 | 12,580 |
| 2012/11/12 | 4,020 | 4,040 | 4,020 | 4,040 | 6,190 |
| 2012/11/09 | 4,015 | 4,035 | 4,015 | 4,030 | 5,160 |
| 2012/11/08 | 4,005 | 4,020 | 4,000 | 4,010 | 4,290 |
| 2012/11/07 | 4,020 | 4,035 | 4,000 | 4,035 | 17,520 |
| 2012/11/06 | 3,950 | 3,960 | 3,945 | 3,945 | 3,170 |
| 2012/11/05 | 3,955 | 3,955 | 3,945 | 3,945 | 12,140 |
| 2012/11/02 | 4,010 | 4,010 | 3,980 | 3,980 | 6,590 |
| 2012/11/01 | 3,990 | 4,010 | 3,990 | 4,005 | 6,920 |
| 2012/10/31 | 3,970 | 3,975 | 3,960 | 3,970 | 1,130 |
| 2012/10/30 | 3,960 | 3,980 | 3,955 | 3,955 | 11,680 |
| 2012/10/29 | 3,960 | 3,975 | 3,960 | 3,975 | 6,880 |
| 2012/10/26 | 3,985 | 3,995 | 3,950 | 3,950 | 6,620 |
| 2012/10/25 | 3,945 | 3,990 | 3,945 | 3,990 | 10,260 |
| 2012/10/24 | 3,960 | 3,980 | 3,960 | 3,965 | 10,700 |
| 2012/10/23 | 4,005 | 4,010 | 3,995 | 3,995 | 3,210 |
| 2012/10/22 | 3,960 | 4,000 | 3,955 | 4,000 | 10,030 |
| 2012/10/19 | 4,010 | 4,020 | 3,995 | 3,995 | 11,350 |
| 2012/10/18 | 4,015 | 4,030 | 4,015 | 4,020 | 12,430 |
| 2012/10/17 | 4,010 | 4,020 | 4,005 | 4,010 | 6,480 |
| 2012/10/16 | 3,970 | 3,995 | 3,970 | 3,990 | 10,190 |
| 2012/10/15 | 3,980 | 3,990 | 3,970 | 3,990 | 7,920 |
| 2012/10/12 | 4,025 | 4,035 | 4,020 | 4,030 | 7,690 |
| 2012/10/11 | 3,990 | 4,000 | 3,975 | 3,990 | 4,820 |
| 2012/10/10 | 4,000 | 4,010 | 3,990 | 3,990 | 10,170 |
| 2012/10/09 | 4,015 | 4,035 | 4,015 | 4,020 | 10,790 |
| 2012/10/05 | 4,070 | 4,075 | 4,055 | 4,055 | 25,910 |
| 2012/10/04 | 4,040 | 4,060 | 4,040 | 4,050 | 25,810 |
| 2012/10/03 | 4,015 | 4,035 | 4,010 | 4,015 | 14,120 |
| 2012/10/02 | 4,020 | 4,040 | 4,020 | 4,025 | 5,240 |
| 2012/10/01 | 3,990 | 4,000 | 3,985 | 3,995 | 5,270 |
| 2012/09/28 | 4,000 | 4,020 | 3,995 | 4,000 | 15,520 |
| 2012/09/27 | 3,955 | 3,970 | 3,950 | 3,970 | 9,340 |
| 2012/09/26 | 3,970 | 3,990 | 3,970 | 3,975 | 9,420 |
| 2012/09/25 | 3,985 | 4,000 | 3,980 | 3,980 | 6,370 |
| 2012/09/24 | 4,010 | 4,020 | 3,985 | 3,990 | 15,930 |
| 2012/09/21 | 4,010 | 4,035 | 4,010 | 4,035 | 7,300 |
| 2012/09/20 | 4,015 | 4,035 | 3,995 | 3,995 | 15,110 |
| 2012/09/19 | 4,030 | 4,075 | 4,020 | 4,065 | 44,510 |
| 2012/09/18 | 4,000 | 4,010 | 3,980 | 3,995 | 42,820 |
| 2012/09/14 | 3,970 | 3,995 | 3,970 | 3,980 | 40,160 |
| 2012/09/13 | 3,905 | 3,910 | 3,900 | 3,900 | 22,770 |
| 2012/09/12 | 3,925 | 3,925 | 3,905 | 3,925 | 13,270 |
| 2012/09/11 | 3,915 | 3,930 | 3,910 | 3,925 | 16,730 |
| 2012/09/10 | 3,930 | 3,950 | 3,930 | 3,940 | 16,180 |
| 2012/09/07 | 3,875 | 3,885 | 3,860 | 3,880 | 17,120 |
| 2012/09/06 | 3,840 | 3,870 | 3,840 | 3,870 | 12,120 |
| 2012/09/05 | 3,865 | 3,865 | 3,840 | 3,840 | 7,180 |
| 2012/09/04 | 3,840 | 3,865 | 3,840 | 3,860 | 11,220 |
| 2012/09/03 | 3,825 | 3,840 | 3,825 | 3,840 | 18,470 |
| 2012/08/31 | 3,770 | 3,780 | 3,760 | 3,770 | 4,940 |
| 2012/08/30 | 3,770 | 3,790 | 3,770 | 3,790 | 5,540 |
| 2012/08/29 | 3,780 | 3,805 | 3,780 | 3,790 | 5,760 |
| 2012/08/28 | 3,820 | 3,820 | 3,780 | 3,785 | 16,870 |
| 2012/08/27 | 3,840 | 3,840 | 3,820 | 3,835 | 19,970 |
| 2012/08/24 | 3,825 | 3,825 | 3,810 | 3,820 | 10,630 |
| 2012/08/23 | 3,785 | 3,820 | 3,785 | 3,810 | 19,910 |
| 2012/08/22 | 3,780 | 3,790 | 3,775 | 3,780 | 10,890 |
| 2012/08/21 | 3,760 | 3,760 | 3,740 | 3,740 | 5,530 |
| 2012/08/20 | 3,745 | 3,765 | 3,740 | 3,765 | 4,740 |
| 2012/08/17 | 3,735 | 3,745 | 3,735 | 3,735 | 11,720 |
| 2012/08/16 | 3,700 | 3,720 | 3,700 | 3,715 | 24,220 |
| 2012/08/15 | 3,685 | 3,700 | 3,685 | 3,700 | 2,730 |
| 2012/08/14 | 3,685 | 3,705 | 3,685 | 3,700 | 3,340 |
| 2012/08/13 | 3,715 | 3,725 | 3,710 | 3,710 | 13,780 |
| 2012/08/10 | 3,735 | 3,735 | 3,705 | 3,705 | 17,300 |
| 2012/08/09 | 3,710 | 3,725 | 3,710 | 3,720 | 4,700 |
| 2012/08/08 | 3,735 | 3,735 | 3,700 | 3,700 | 9,960 |
| 2012/08/07 | 3,700 | 3,710 | 3,700 | 3,700 | 4,130 |
| 2012/08/06 | 3,705 | 3,715 | 3,695 | 3,700 | 17,970 |
| 2012/08/03 | 3,670 | 3,670 | 3,650 | 3,670 | 10,610 |
| 2012/08/02 | 3,705 | 3,705 | 3,690 | 3,695 | 2,550 |
| 2012/08/01 | 3,705 | 3,720 | 3,695 | 3,715 | 5,300 |
| 2012/07/31 | 3,730 | 3,750 | 3,730 | 3,735 | 10,820 |
| 2012/07/30 | 3,760 | 3,760 | 3,735 | 3,735 | 14,720 |
| 2012/07/27 | 3,730 | 3,735 | 3,715 | 3,730 | 13,360 |
| 2012/07/26 | 3,690 | 3,700 | 3,685 | 3,695 | 14,070 |
| 2012/07/25 | 3,635 | 3,655 | 3,630 | 3,655 | 8,680 |
| 2012/07/24 | 3,635 | 3,645 | 3,635 | 3,645 | 4,840 |
| 2012/07/23 | 3,660 | 3,660 | 3,630 | 3,630 | 12,600 |
| 2012/07/20 | 3,685 | 3,685 | 3,660 | 3,660 | 18,560 |
| 2012/07/19 | 3,660 | 3,660 | 3,650 | 3,650 | 17,690 |
| 2012/07/18 | 3,695 | 3,695 | 3,670 | 3,675 | 8,570 |
| 2012/07/17 | 3,700 | 3,720 | 3,690 | 3,700 | 23,180 |
| 2012/07/13 | 3,665 | 3,685 | 3,660 | 3,670 | 16,880 |
| 2012/07/12 | 3,700 | 3,700 | 3,670 | 3,675 | 20,290 |
| 2012/07/11 | 3,680 | 3,695 | 3,670 | 3,690 | 24,500 |
| 2012/07/10 | 3,730 | 3,730 | 3,710 | 3,720 | 8,100 |
| 2012/07/09 | 3,695 | 3,720 | 3,690 | 3,720 | 12,730 |
| 2012/07/06 | 3,790 | 3,790 | 3,775 | 3,775 | 6,180 |
| 2012/07/05 | 3,800 | 3,820 | 3,790 | 3,790 | 5,510 |
| 2012/07/04 | 3,805 | 3,810 | 3,790 | 3,800 | 24,670 |
| 2012/07/03 | 3,740 | 3,775 | 3,735 | 3,775 | 7,340 |
| 2012/07/02 | 3,745 | 3,760 | 3,725 | 3,735 | 30,130 |
| 2012/06/29 | 3,620 | 3,675 | 3,615 | 3,675 | 51,860 |
| 2012/06/28 | 3,685 | 3,695 | 3,675 | 3,680 | 10,920 |
| 2012/06/27 | 3,670 | 3,680 | 3,670 | 3,675 | 8,050 |
| 2012/06/26 | 3,705 | 3,715 | 3,695 | 3,710 | 33,350 |
| 2012/06/25 | 3,710 | 3,725 | 3,705 | 3,705 | 7,250 |
| 2012/06/22 | 3,675 | 3,705 | 3,675 | 3,690 | 18,200 |
| 2012/06/21 | 3,740 | 3,750 | 3,730 | 3,745 | 9,100 |
| 2012/06/20 | 3,765 | 3,765 | 3,745 | 3,750 | 7,680 |
| 2012/06/19 | 3,780 | 3,785 | 3,770 | 3,785 | 10,890 |
| 2012/06/18 | 3,755 | 3,790 | 3,755 | 3,770 | 33,190 |
| 2012/06/15 | 3,775 | 3,785 | 3,755 | 3,760 | 16,100 |
| 2012/06/14 | 3,770 | 3,790 | 3,760 | 3,775 | 16,160 |
| 2012/06/13 | 3,750 | 3,770 | 3,750 | 3,755 | 11,220 |
| 2012/06/12 | 3,700 | 3,725 | 3,700 | 3,705 | 8,310 |
| 2012/06/11 | 3,735 | 3,750 | 3,725 | 3,745 | 18,610 |
| 2012/06/08 | 3,730 | 3,730 | 3,640 | 3,650 | 114,880 |
| 2012/06/07 | 3,775 | 3,785 | 3,770 | 3,780 | 27,420 |
| 2012/06/06 | 3,745 | 3,770 | 3,735 | 3,760 | 38,070 |
| 2012/06/05 | 3,725 | 3,735 | 3,720 | 3,730 | 24,290 |
| 2012/06/04 | 3,695 | 3,735 | 3,695 | 3,725 | 65,130 |
| 2012/06/01 | 3,590 | 3,635 | 3,565 | 3,575 | 44,360 |
| 2012/05/31 | 3,615 | 3,615 | 3,590 | 3,600 | 13,640 |
| 2012/05/30 | 3,620 | 3,620 | 3,590 | 3,605 | 33,690 |
| 2012/05/29 | 3,670 | 3,670 | 3,655 | 3,670 | 5,490 |
| 2012/05/28 | 3,660 | 3,670 | 3,650 | 3,660 | 6,710 |
| 2012/05/25 | 3,625 | 3,640 | 3,615 | 3,615 | 7,960 |
| 2012/05/24 | 3,615 | 3,635 | 3,615 | 3,625 | 6,330 |
| 2012/05/23 | 3,660 | 3,670 | 3,615 | 3,615 | 19,110 |
| 2012/05/22 | 3,705 | 3,705 | 3,680 | 3,690 | 17,780 |
| 2012/05/21 | 3,680 | 3,705 | 3,675 | 3,700 | 21,360 |
| 2012/05/18 | 3,650 | 3,660 | 3,625 | 3,635 | 28,330 |
| 2012/05/17 | 3,610 | 3,640 | 3,610 | 3,635 | 16,430 |
| 2012/05/16 | 3,605 | 3,620 | 3,595 | 3,600 | 24,480 |
| 2012/05/15 | 3,640 | 3,640 | 3,605 | 3,610 | 29,180 |
| 2012/05/14 | 3,680 | 3,700 | 3,675 | 3,675 | 14,940 |
| 2012/05/11 | 3,715 | 3,715 | 3,680 | 3,680 | 19,920 |
| 2012/05/10 | 3,685 | 3,715 | 3,685 | 3,715 | 17,290 |
| 2012/05/09 | 3,745 | 3,745 | 3,700 | 3,700 | 35,720 |
| 2012/05/08 | 3,830 | 3,830 | 3,820 | 3,825 | 5,740 |
| 2012/05/07 | 3,820 | 3,830 | 3,810 | 3,815 | 10,470 |
| 2012/05/02 | 3,900 | 3,900 | 3,875 | 3,875 | 21,250 |
| 2012/05/01 | 3,895 | 3,895 | 3,865 | 3,870 | 5,980 |
| 2012/04/27 | 3,910 | 3,935 | 3,900 | 3,910 | 11,680 |
| 2012/04/26 | 3,905 | 3,910 | 3,895 | 3,900 | 2,450 |
| 2012/04/25 | 3,890 | 3,905 | 3,890 | 3,890 | 10,290 |
| 2012/04/24 | 3,880 | 3,885 | 3,860 | 3,860 | 6,600 |
| 2012/04/23 | 3,905 | 3,910 | 3,895 | 3,900 | 10,630 |
| 2012/04/20 | 3,905 | 3,915 | 3,900 | 3,915 | 2,480 |
| 2012/04/19 | 3,890 | 3,910 | 3,890 | 3,900 | 8,870 |
| 2012/04/18 | 3,895 | 3,925 | 3,895 | 3,920 | 6,060 |
| 2012/04/17 | 3,885 | 3,885 | 3,860 | 3,860 | 8,130 |
| 2012/04/16 | 3,905 | 3,915 | 3,865 | 3,880 | 10,850 |
| 2012/04/13 | 3,960 | 3,965 | 3,945 | 3,965 | 10,310 |
| 2012/04/12 | 3,915 | 3,925 | 3,905 | 3,915 | 9,380 |
| 2012/04/11 | 3,915 | 3,920 | 3,900 | 3,915 | 12,860 |
| 2012/04/10 | 3,925 | 3,945 | 3,915 | 3,915 | 7,040 |
| 2012/04/09 | 3,885 | 3,915 | 3,880 | 3,915 | 6,490 |
| 2012/04/06 | 3,900 | 3,940 | 3,900 | 3,910 | 10,300 |
| 2012/04/05 | 3,920 | 3,920 | 3,900 | 3,900 | 27,490 |
| 2012/04/04 | 3,985 | 3,990 | 3,965 | 3,975 | 17,590 |
| 2012/04/03 | 4,005 | 4,020 | 4,000 | 4,010 | 7,050 |
| 2012/04/02 | 4,030 | 4,055 | 4,030 | 4,035 | 10,580 |
| 2012/03/30 | 3,970 | 3,995 | 3,965 | 3,980 | 19,570 |
| 2012/03/29 | 4,030 | 4,030 | 3,995 | 4,000 | 16,680 |
| 2012/03/28 | 4,065 | 4,075 | 4,050 | 4,060 | 4,290 |
| 2012/03/27 | 4,065 | 4,090 | 4,065 | 4,085 | 22,150 |
| 2012/03/26 | 4,015 | 4,030 | 4,005 | 4,005 | 16,950 |
| 2012/03/23 | 3,970 | 3,985 | 3,960 | 3,980 | 19,810 |
| 2012/03/22 | 4,010 | 4,025 | 4,000 | 4,015 | 13,390 |
| 2012/03/21 | 4,025 | 4,050 | 4,020 | 4,040 | 24,460 |
| 2012/03/19 | 4,055 | 4,055 | 4,010 | 4,010 | 8,180 |
| 2012/03/16 | 4,050 | 4,055 | 4,030 | 4,055 | 18,940 |
| 2012/03/15 | 4,020 | 4,050 | 4,020 | 4,030 | 27,240 |
| 2012/03/14 | 4,060 | 4,085 | 4,055 | 4,065 | 16,040 |
| 2012/03/13 | 4,110 | 4,110 | 4,075 | 4,085 | 12,410 |
| 2012/03/12 | 4,120 | 4,125 | 4,090 | 4,090 | 17,000 |
| 2012/03/09 | 4,075 | 4,080 | 4,050 | 4,075 | 15,760 |
| 2012/03/08 | 4,000 | 4,025 | 4,000 | 4,025 | 24,800 |
| 2012/03/07 | 3,945 | 3,985 | 3,940 | 3,970 | 32,840 |
| 2012/03/06 | 4,065 | 4,075 | 4,060 | 4,060 | 15,540 |
| 2012/03/05 | 4,095 | 4,130 | 4,070 | 4,070 | 25,680 |
| 2012/03/02 | 4,095 | 4,125 | 4,095 | 4,120 | 17,180 |
| 2012/03/01 | 4,030 | 4,090 | 4,030 | 4,085 | 49,960 |
| 2012/02/29 | 4,230 | 4,235 | 4,200 | 4,205 | 22,100 |
| 2012/02/28 | 4,180 | 4,185 | 4,150 | 4,180 | 29,130 |
| 2012/02/27 | 4,240 | 4,250 | 4,225 | 4,225 | 32,850 |
| 2012/02/24 | 4,180 | 4,225 | 4,175 | 4,220 | 44,750 |
| 2012/02/23 | 4,195 | 4,200 | 4,175 | 4,190 | 34,850 |
| 2012/02/22 | 4,130 | 4,150 | 4,125 | 4,140 | 39,770 |
| 2012/02/21 | 4,075 | 4,090 | 4,065 | 4,090 | 14,470 |
| 2012/02/20 | 4,070 | 4,075 | 4,060 | 4,070 | 21,770 |
| 2012/02/17 | 4,005 | 4,040 | 4,005 | 4,040 | 38,720 |
| 2012/02/16 | 3,990 | 4,000 | 3,975 | 3,985 | 14,870 |
| 2012/02/15 | 3,965 | 3,995 | 3,965 | 3,995 | 21,050 |
| 2012/02/14 | 3,940 | 3,950 | 3,920 | 3,940 | 10,770 |
| 2012/02/13 | 3,960 | 3,975 | 3,950 | 3,955 | 10,490 |
| 2012/02/10 | 3,980 | 3,990 | 3,975 | 3,990 | 11,140 |
| 2012/02/09 | 3,960 | 3,975 | 3,950 | 3,965 | 15,350 |
| 2012/02/08 | 3,965 | 3,995 | 3,965 | 3,990 | 27,810 |
| 2012/02/07 | 3,930 | 3,930 | 3,860 | 3,910 | 24,140 |
| 2012/02/06 | 3,950 | 3,955 | 3,935 | 3,945 | 16,960 |
| 2012/02/03 | 3,960 | 3,975 | 3,960 | 3,970 | 18,310 |
| 2012/02/02 | 3,940 | 3,955 | 3,935 | 3,940 | 9,680 |
| 2012/02/01 | 3,920 | 3,930 | 3,915 | 3,920 | 13,750 |
| 2012/01/31 | 3,910 | 3,930 | 3,910 | 3,915 | 20,360 |
| 2012/01/30 | 3,950 | 3,955 | 3,930 | 3,930 | 19,450 |
| 2012/01/27 | 3,970 | 3,970 | 3,915 | 3,940 | 18,630 |
| 2012/01/26 | 3,940 | 3,950 | 3,925 | 3,930 | 62,340 |
| 2012/01/25 | 3,835 | 3,860 | 3,830 | 3,855 | 18,160 |
| 2012/01/24 | 3,830 | 3,835 | 3,815 | 3,820 | 10,780 |
| 2012/01/23 | 3,810 | 3,820 | 3,800 | 3,815 | 14,560 |
| 2012/01/20 | 3,780 | 3,795 | 3,775 | 3,790 | 11,320 |
| 2012/01/19 | 3,780 | 3,785 | 3,770 | 3,780 | 20,790 |
| 2012/01/18 | 3,775 | 3,785 | 3,760 | 3,765 | 12,570 |
| 2012/01/17 | 3,760 | 3,780 | 3,750 | 3,765 | 20,700 |
| 2012/01/16 | 3,745 | 3,750 | 3,720 | 3,740 | 10,940 |
| 2012/01/13 | 3,765 | 3,765 | 3,740 | 3,755 | 11,850 |
| 2012/01/12 | 3,750 | 3,765 | 3,745 | 3,750 | 11,250 |
| 2012/01/11 | 3,745 | 3,755 | 3,730 | 3,740 | 21,940 |
| 2012/01/10 | 3,690 | 3,715 | 3,685 | 3,700 | 23,860 |
| 2012/01/06 | 3,750 | 3,750 | 3,715 | 3,715 | 20,130 |
| 2012/01/05 | 3,705 | 3,730 | 3,700 | 3,730 | 19,650 |
| 2012/01/04 | 3,690 | 3,690 | 3,665 | 3,675 | 23,440 |