(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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,545 | 3,555 | 3,510 | 3,540 | 8,230 |
| 2013/12/27 | 3,480 | 3,525 | 3,480 | 3,505 | 8,060 |
| 2013/12/26 | 3,440 | 3,475 | 3,440 | 3,470 | 11,650 |
| 2013/12/25 | 3,440 | 3,450 | 3,435 | 3,435 | 16,490 |
| 2013/12/24 | 3,460 | 3,460 | 3,430 | 3,440 | 24,390 |
| 2013/12/20 | 3,480 | 3,485 | 3,460 | 3,470 | 18,820 |
| 2013/12/19 | 3,535 | 3,545 | 3,515 | 3,525 | 12,170 |
| 2013/12/18 | 3,545 | 3,550 | 3,535 | 3,535 | 7,800 |
| 2013/12/17 | 3,550 | 3,570 | 3,545 | 3,565 | 8,430 |
| 2013/12/16 | 3,560 | 3,570 | 3,540 | 3,540 | 5,590 |
| 2013/12/13 | 3,555 | 3,600 | 3,555 | 3,575 | 6,040 |
| 2013/12/12 | 3,600 | 3,605 | 3,580 | 3,595 | 3,120 |
| 2013/12/11 | 3,615 | 3,620 | 3,590 | 3,600 | 12,420 |
| 2013/12/10 | 3,570 | 3,595 | 3,565 | 3,585 | 7,600 |
| 2013/12/09 | 3,565 | 3,570 | 3,545 | 3,560 | 13,210 |
| 2013/12/06 | 3,555 | 3,555 | 3,520 | 3,540 | 4,380 |
| 2013/12/05 | 3,595 | 3,595 | 3,570 | 3,580 | 5,030 |
| 2013/12/04 | 3,545 | 3,570 | 3,530 | 3,560 | 9,760 |
| 2013/12/03 | 3,585 | 3,595 | 3,540 | 3,565 | 16,450 |
| 2013/12/02 | 3,600 | 3,605 | 3,585 | 3,590 | 5,450 |
| 2013/11/29 | 3,600 | 3,600 | 3,575 | 3,575 | 13,000 |
| 2013/11/28 | 3,600 | 3,615 | 3,585 | 3,600 | 3,250 |
| 2013/11/27 | 3,610 | 3,620 | 3,590 | 3,600 | 5,150 |
| 2013/11/26 | 3,615 | 3,615 | 3,600 | 3,610 | 2,040 |
| 2013/11/25 | 3,610 | 3,615 | 3,585 | 3,590 | 5,510 |
| 2013/11/22 | 3,605 | 3,620 | 3,600 | 3,610 | 2,830 |
| 2013/11/21 | 3,580 | 3,605 | 3,575 | 3,600 | 11,580 |
| 2013/11/20 | 3,610 | 3,630 | 3,610 | 3,625 | 4,080 |
| 2013/11/19 | 3,630 | 3,640 | 3,600 | 3,630 | 9,330 |
| 2013/11/18 | 3,630 | 3,630 | 3,610 | 3,615 | 4,110 |
| 2013/11/15 | 3,625 | 3,640 | 3,620 | 3,640 | 5,130 |
| 2013/11/14 | 3,600 | 3,620 | 3,600 | 3,600 | 6,200 |
| 2013/11/13 | 3,600 | 3,600 | 3,550 | 3,570 | 15,130 |
| 2013/11/12 | 3,605 | 3,620 | 3,600 | 3,610 | 7,090 |
| 2013/11/11 | 3,600 | 3,640 | 3,600 | 3,625 | 5,040 |
| 2013/11/08 | 3,650 | 3,655 | 3,600 | 3,640 | 9,830 |
| 2013/11/07 | 3,665 | 3,670 | 3,660 | 3,660 | 3,410 |
| 2013/11/06 | 3,650 | 3,680 | 3,650 | 3,665 | 3,720 |
| 2013/11/05 | 3,685 | 3,685 | 3,670 | 3,680 | 1,830 |
| 2013/11/01 | 3,665 | 3,695 | 3,665 | 3,685 | 2,380 |
| 2013/10/31 | 3,715 | 3,725 | 3,700 | 3,700 | 2,330 |
| 2013/10/30 | 3,730 | 3,735 | 3,710 | 3,715 | 12,950 |
| 2013/10/29 | 3,735 | 3,760 | 3,735 | 3,745 | 5,310 |
| 2013/10/28 | 3,745 | 3,745 | 3,725 | 3,725 | 4,330 |
| 2013/10/25 | 3,715 | 3,730 | 3,700 | 3,725 | 4,110 |
| 2013/10/24 | 3,700 | 3,710 | 3,695 | 3,700 | 4,260 |
| 2013/10/23 | 3,705 | 3,735 | 3,700 | 3,710 | 9,680 |
| 2013/10/22 | 3,685 | 3,690 | 3,680 | 3,680 | 1,090 |
| 2013/10/21 | 3,685 | 3,695 | 3,670 | 3,680 | 4,850 |
| 2013/10/18 | 3,690 | 3,725 | 3,680 | 3,700 | 8,940 |
| 2013/10/17 | 3,640 | 3,655 | 3,640 | 3,650 | 3,460 |
| 2013/10/16 | 3,620 | 3,645 | 3,610 | 3,640 | 5,970 |
| 2013/10/15 | 3,655 | 3,655 | 3,630 | 3,635 | 12,520 |
| 2013/10/11 | 3,675 | 3,700 | 3,675 | 3,690 | 7,580 |
| 2013/10/10 | 3,695 | 3,695 | 3,680 | 3,685 | 3,240 |
| 2013/10/09 | 3,685 | 3,700 | 3,685 | 3,695 | 4,350 |
| 2013/10/08 | 3,695 | 3,700 | 3,680 | 3,680 | 3,760 |
| 2013/10/07 | 3,700 | 3,710 | 3,690 | 3,695 | 3,360 |
| 2013/10/04 | 3,730 | 3,730 | 3,700 | 3,730 | 3,410 |
| 2013/10/03 | 3,710 | 3,735 | 3,690 | 3,735 | 4,640 |
| 2013/10/02 | 3,735 | 3,735 | 3,650 | 3,680 | 29,930 |
| 2013/10/01 | 3,815 | 3,815 | 3,795 | 3,805 | 7,390 |
| 2013/09/30 | 3,780 | 3,830 | 3,770 | 3,825 | 13,350 |
| 2013/09/27 | 3,765 | 3,785 | 3,765 | 3,770 | 3,540 |
| 2013/09/26 | 3,835 | 3,835 | 3,780 | 3,785 | 2,670 |
| 2013/09/25 | 3,770 | 3,820 | 3,765 | 3,780 | 4,240 |
| 2013/09/24 | 3,810 | 3,830 | 3,805 | 3,820 | 5,130 |
| 2013/09/20 | 3,865 | 3,885 | 3,850 | 3,885 | 5,060 |
| 2013/09/19 | 3,845 | 3,885 | 3,815 | 3,845 | 11,410 |
| 2013/09/18 | 3,775 | 3,775 | 3,730 | 3,745 | 5,800 |
| 2013/09/17 | 3,735 | 3,760 | 3,730 | 3,760 | 12,630 |
| 2013/09/13 | 3,770 | 3,785 | 3,750 | 3,755 | 9,090 |
| 2013/09/12 | 3,855 | 3,860 | 3,815 | 3,815 | 9,930 |
| 2013/09/11 | 3,860 | 3,870 | 3,855 | 3,865 | 8,810 |
| 2013/09/10 | 3,890 | 3,900 | 3,865 | 3,870 | 6,080 |
| 2013/09/09 | 3,925 | 3,925 | 3,870 | 3,895 | 7,680 |
| 2013/09/06 | 3,885 | 3,900 | 3,855 | 3,865 | 9,180 |
| 2013/09/05 | 3,935 | 3,945 | 3,930 | 3,930 | 9,880 |
| 2013/09/04 | 3,960 | 3,985 | 3,950 | 3,970 | 26,500 |
| 2013/09/03 | 3,915 | 3,925 | 3,905 | 3,920 | 8,160 |
| 2013/09/02 | 3,890 | 3,890 | 3,850 | 3,890 | 19,080 |
| 2013/08/30 | 3,910 | 3,920 | 3,895 | 3,905 | 11,690 |
| 2013/08/29 | 3,945 | 3,950 | 3,915 | 3,920 | 8,560 |
| 2013/08/28 | 3,900 | 3,945 | 3,885 | 3,945 | 20,610 |
| 2013/08/27 | 3,870 | 3,895 | 3,850 | 3,880 | 30,080 |
| 2013/08/26 | 3,885 | 3,900 | 3,870 | 3,870 | 17,020 |
| 2013/08/23 | 3,830 | 3,840 | 3,820 | 3,840 | 11,480 |
| 2013/08/22 | 3,770 | 3,810 | 3,760 | 3,810 | 11,380 |
| 2013/08/21 | 3,780 | 3,800 | 3,780 | 3,785 | 6,720 |
| 2013/08/20 | 3,820 | 3,820 | 3,760 | 3,760 | 6,970 |
| 2013/08/19 | 3,815 | 3,845 | 3,810 | 3,840 | 14,290 |
| 2013/08/16 | 3,750 | 3,765 | 3,740 | 3,765 | 6,110 |
| 2013/08/15 | 3,725 | 3,750 | 3,710 | 3,720 | 7,190 |
| 2013/08/14 | 3,690 | 3,700 | 3,680 | 3,690 | 6,730 |
| 2013/08/13 | 3,690 | 3,705 | 3,680 | 3,700 | 9,250 |
| 2013/08/12 | 3,635 | 3,680 | 3,635 | 3,660 | 7,330 |
| 2013/08/09 | 3,620 | 3,695 | 3,610 | 3,630 | 12,030 |
| 2013/08/08 | 3,565 | 3,590 | 3,550 | 3,580 | 15,300 |
| 2013/08/07 | 3,580 | 3,590 | 3,545 | 3,575 | 10,300 |
| 2013/08/06 | 3,660 | 3,670 | 3,610 | 3,610 | 13,620 |
| 2013/08/05 | 3,695 | 3,715 | 3,695 | 3,700 | 3,580 |
| 2013/08/02 | 3,730 | 3,730 | 3,670 | 3,690 | 8,100 |
| 2013/08/01 | 3,720 | 3,720 | 3,700 | 3,700 | 3,320 |
| 2013/07/31 | 3,720 | 3,745 | 3,690 | 3,725 | 4,760 |
| 2013/07/30 | 3,705 | 3,740 | 3,705 | 3,730 | 6,050 |
| 2013/07/29 | 3,750 | 3,750 | 3,690 | 3,705 | 13,390 |
| 2013/07/26 | 3,805 | 3,820 | 3,770 | 3,780 | 6,540 |
| 2013/07/25 | 3,830 | 3,835 | 3,805 | 3,815 | 11,470 |
| 2013/07/24 | 3,855 | 3,875 | 3,820 | 3,860 | 17,580 |
| 2013/07/23 | 3,820 | 3,845 | 3,800 | 3,820 | 17,750 |
| 2013/07/22 | 3,755 | 3,770 | 3,740 | 3,770 | 23,700 |
| 2013/07/19 | 3,690 | 3,710 | 3,665 | 3,700 | 8,790 |
| 2013/07/18 | 3,675 | 3,690 | 3,665 | 3,690 | 6,150 |
| 2013/07/17 | 3,695 | 3,710 | 3,680 | 3,690 | 7,120 |
| 2013/07/16 | 3,660 | 3,685 | 3,645 | 3,680 | 7,450 |
| 2013/07/12 | 3,655 | 3,660 | 3,620 | 3,645 | 8,950 |
| 2013/07/11 | 3,600 | 3,635 | 3,595 | 3,635 | 14,260 |
| 2013/07/10 | 3,630 | 3,630 | 3,545 | 3,565 | 14,520 |
| 2013/07/09 | 3,545 | 3,640 | 3,545 | 3,610 | 11,700 |
| 2013/07/08 | 3,550 | 3,550 | 3,530 | 3,530 | 14,910 |
| 2013/07/05 | 3,600 | 3,620 | 3,560 | 3,565 | 17,520 |
| 2013/07/04 | 3,640 | 3,645 | 3,610 | 3,620 | 8,590 |
| 2013/07/03 | 3,600 | 3,625 | 3,590 | 3,605 | 11,490 |
| 2013/07/02 | 3,630 | 3,635 | 3,610 | 3,630 | 24,800 |
| 2013/07/01 | 3,490 | 3,595 | 3,465 | 3,595 | 57,650 |
| 2013/06/28 | 3,420 | 3,440 | 3,365 | 3,400 | 47,570 |
| 2013/06/27 | 3,450 | 3,500 | 3,400 | 3,495 | 27,460 |
| 2013/06/26 | 3,585 | 3,615 | 3,505 | 3,510 | 21,350 |
| 2013/06/25 | 3,595 | 3,660 | 3,595 | 3,610 | 7,810 |
| 2013/06/24 | 3,690 | 3,690 | 3,630 | 3,635 | 9,390 |
| 2013/06/21 | 3,580 | 3,680 | 3,560 | 3,670 | 34,900 |
| 2013/06/20 | 3,730 | 3,730 | 3,690 | 3,700 | 18,700 |
| 2013/06/19 | 3,720 | 3,740 | 3,710 | 3,720 | 6,180 |
| 2013/06/18 | 3,750 | 3,770 | 3,720 | 3,720 | 9,580 |
| 2013/06/17 | 3,765 | 3,770 | 3,740 | 3,750 | 8,880 |
| 2013/06/14 | 3,770 | 3,785 | 3,730 | 3,775 | 9,810 |
| 2013/06/13 | 3,810 | 3,810 | 3,745 | 3,745 | 10,450 |
| 2013/06/12 | 3,820 | 3,820 | 3,745 | 3,810 | 32,090 |
| 2013/06/11 | 3,895 | 3,900 | 3,860 | 3,875 | 3,750 |
| 2013/06/10 | 3,855 | 3,880 | 3,850 | 3,880 | 5,810 |
| 2013/06/07 | 3,900 | 3,970 | 3,830 | 3,870 | 22,340 |
| 2013/06/06 | 3,960 | 3,980 | 3,950 | 3,975 | 8,650 |
| 2013/06/05 | 3,975 | 4,000 | 3,970 | 3,980 | 9,870 |
| 2013/06/04 | 3,990 | 4,000 | 3,980 | 3,995 | 8,580 |
| 2013/06/03 | 4,000 | 4,035 | 3,970 | 3,975 | 13,310 |
| 2013/05/31 | 4,050 | 4,070 | 4,050 | 4,060 | 12,400 |
| 2013/05/30 | 4,010 | 4,030 | 3,995 | 4,010 | 7,110 |
| 2013/05/29 | 4,015 | 4,025 | 4,000 | 4,000 | 19,200 |
| 2013/05/28 | 4,010 | 4,020 | 4,000 | 4,015 | 13,730 |
| 2013/05/27 | 4,010 | 4,015 | 3,985 | 3,990 | 5,300 |
| 2013/05/24 | 4,030 | 4,060 | 4,015 | 4,020 | 10,300 |
| 2013/05/23 | 4,005 | 4,020 | 3,990 | 4,005 | 26,780 |
| 2013/05/22 | 4,050 | 4,060 | 4,010 | 4,030 | 9,300 |
| 2013/05/21 | 4,050 | 4,085 | 4,050 | 4,085 | 28,030 |
| 2013/05/20 | 3,985 | 3,995 | 3,930 | 3,980 | 49,310 |
| 2013/05/17 | 4,075 | 4,085 | 4,055 | 4,070 | 7,040 |
| 2013/05/16 | 4,110 | 4,110 | 4,050 | 4,095 | 12,050 |
| 2013/05/15 | 4,165 | 4,170 | 4,140 | 4,150 | 18,960 |
| 2013/05/14 | 4,170 | 4,200 | 4,160 | 4,175 | 10,510 |
| 2013/05/13 | 4,200 | 4,230 | 4,175 | 4,190 | 26,910 |
| 2013/05/10 | 4,195 | 4,225 | 4,185 | 4,215 | 33,370 |
| 2013/05/09 | 4,155 | 4,170 | 4,150 | 4,150 | 54,200 |
| 2013/05/08 | 4,110 | 4,135 | 4,100 | 4,110 | 15,680 |
| 2013/05/07 | 4,185 | 4,190 | 4,140 | 4,140 | 48,080 |
| 2013/05/02 | 4,105 | 4,105 | 4,060 | 4,070 | 21,650 |
| 2013/05/01 | 4,140 | 4,160 | 4,115 | 4,130 | 11,770 |
| 2013/04/30 | 4,160 | 4,215 | 4,140 | 4,150 | 13,420 |
| 2013/04/26 | 4,200 | 4,250 | 4,170 | 4,170 | 46,790 |
| 2013/04/25 | 4,145 | 4,145 | 4,100 | 4,120 | 22,350 |
| 2013/04/24 | 4,080 | 4,120 | 4,075 | 4,110 | 24,240 |
| 2013/04/23 | 4,100 | 4,105 | 4,060 | 4,075 | 29,610 |
| 2013/04/22 | 4,090 | 4,110 | 4,060 | 4,100 | 38,170 |
| 2013/04/19 | 4,025 | 4,065 | 3,980 | 4,060 | 70,790 |
| 2013/04/18 | 3,995 | 4,000 | 3,855 | 3,965 | 68,420 |
| 2013/04/17 | 3,995 | 4,035 | 3,960 | 4,015 | 84,950 |
| 2013/04/16 | 3,905 | 3,975 | 3,785 | 3,975 | 222,730 |
| 2013/04/15 | 4,230 | 4,320 | 4,125 | 4,185 | 82,140 |
| 2013/04/12 | 4,460 | 4,475 | 4,445 | 4,470 | 11,530 |
| 2013/04/11 | 4,475 | 4,490 | 4,455 | 4,490 | 22,780 |
| 2013/04/10 | 4,510 | 4,530 | 4,510 | 4,525 | 14,120 |
| 2013/04/09 | 4,480 | 4,495 | 4,475 | 4,480 | 21,350 |
| 2013/04/08 | 4,465 | 4,480 | 4,455 | 4,475 | 56,510 |
| 2013/04/05 | 4,305 | 4,340 | 4,295 | 4,300 | 50,650 |
| 2013/04/04 | 4,175 | 4,240 | 4,135 | 4,240 | 56,550 |
| 2013/04/03 | 4,255 | 4,265 | 4,225 | 4,230 | 16,350 |
| 2013/04/02 | 4,300 | 4,310 | 4,285 | 4,300 | 12,230 |
| 2013/04/01 | 4,335 | 4,345 | 4,320 | 4,320 | 5,860 |
| 2013/03/29 | 4,350 | 4,350 | 4,325 | 4,335 | 8,520 |
| 2013/03/28 | 4,355 | 4,365 | 4,350 | 4,350 | 4,820 |
| 2013/03/27 | 4,360 | 4,385 | 4,355 | 4,365 | 8,710 |
| 2013/03/26 | 4,365 | 4,370 | 4,345 | 4,360 | 9,480 |
| 2013/03/25 | 4,390 | 4,410 | 4,380 | 4,395 | 5,750 |
| 2013/03/22 | 4,415 | 4,430 | 4,405 | 4,410 | 6,960 |
| 2013/03/21 | 4,430 | 4,455 | 4,420 | 4,450 | 15,490 |
| 2013/03/19 | 4,410 | 4,415 | 4,395 | 4,410 | 9,760 |
| 2013/03/18 | 4,395 | 4,395 | 4,345 | 4,350 | 10,310 |
| 2013/03/15 | 4,385 | 4,415 | 4,385 | 4,415 | 19,860 |
| 2013/03/14 | 4,380 | 4,395 | 4,360 | 4,375 | 12,470 |
| 2013/03/13 | 4,405 | 4,415 | 4,380 | 4,380 | 13,160 |
| 2013/03/12 | 4,390 | 4,410 | 4,390 | 4,400 | 19,790 |
| 2013/03/11 | 4,365 | 4,380 | 4,355 | 4,375 | 17,600 |
| 2013/03/08 | 4,310 | 4,345 | 4,310 | 4,330 | 13,780 |
| 2013/03/07 | 4,270 | 4,290 | 4,270 | 4,275 | 18,890 |
| 2013/03/06 | 4,250 | 4,250 | 4,230 | 4,235 | 9,070 |
| 2013/03/05 | 4,235 | 4,250 | 4,230 | 4,230 | 5,980 |
| 2013/03/04 | 4,245 | 4,265 | 4,230 | 4,240 | 13,360 |
| 2013/03/01 | 4,210 | 4,230 | 4,205 | 4,225 | 11,520 |
| 2013/02/28 | 4,260 | 4,265 | 4,235 | 4,265 | 29,440 |
| 2013/02/27 | 4,280 | 4,295 | 4,245 | 4,245 | 10,240 |
| 2013/02/26 | 4,260 | 4,275 | 4,215 | 4,235 | 26,510 |
| 2013/02/25 | 4,280 | 4,320 | 4,270 | 4,320 | 15,100 |
| 2013/02/22 | 4,230 | 4,265 | 4,230 | 4,260 | 19,180 |
| 2013/02/21 | 4,250 | 4,255 | 4,190 | 4,215 | 52,700 |
| 2013/02/20 | 4,335 | 4,345 | 4,320 | 4,330 | 6,600 |
| 2013/02/19 | 4,365 | 4,370 | 4,345 | 4,345 | 14,220 |
| 2013/02/18 | 4,360 | 4,395 | 4,360 | 4,385 | 20,760 |
| 2013/02/15 | 4,390 | 4,400 | 4,340 | 4,355 | 14,170 |
| 2013/02/14 | 4,415 | 4,445 | 4,415 | 4,440 | 7,310 |
| 2013/02/13 | 4,450 | 4,465 | 4,430 | 4,435 | 18,660 |
| 2013/02/12 | 4,485 | 4,485 | 4,465 | 4,475 | 10,360 |
| 2013/02/08 | 4,520 | 4,525 | 4,490 | 4,500 | 13,460 |
| 2013/02/07 | 4,535 | 4,545 | 4,515 | 4,545 | 18,070 |
| 2013/02/06 | 4,485 | 4,535 | 4,485 | 4,520 | 26,140 |
| 2013/02/05 | 4,455 | 4,475 | 4,450 | 4,465 | 15,630 |
| 2013/02/04 | 4,445 | 4,470 | 4,445 | 4,470 | 13,490 |
| 2013/02/01 | 4,400 | 4,410 | 4,385 | 4,405 | 5,930 |
| 2013/01/31 | 4,395 | 4,415 | 4,385 | 4,400 | 19,770 |
| 2013/01/30 | 4,355 | 4,375 | 4,350 | 4,375 | 8,290 |
| 2013/01/29 | 4,325 | 4,350 | 4,315 | 4,345 | 6,590 |
| 2013/01/28 | 4,365 | 4,370 | 4,345 | 4,350 | 10,250 |
| 2013/01/25 | 4,370 | 4,370 | 4,345 | 4,365 | 8,950 |
| 2013/01/24 | 4,300 | 4,340 | 4,290 | 4,340 | 10,060 |
| 2013/01/23 | 4,330 | 4,345 | 4,305 | 4,310 | 9,740 |
| 2013/01/22 | 4,360 | 4,395 | 4,355 | 4,365 | 11,610 |
| 2013/01/21 | 4,385 | 4,390 | 4,355 | 4,355 | 16,700 |
| 2013/01/18 | 4,355 | 4,390 | 4,355 | 4,385 | 33,220 |
| 2013/01/17 | 4,300 | 4,305 | 4,260 | 4,290 | 6,490 |
| 2013/01/16 | 4,305 | 4,310 | 4,265 | 4,270 | 9,760 |
| 2013/01/15 | 4,300 | 4,315 | 4,290 | 4,300 | 15,600 |
| 2013/01/11 | 4,290 | 4,310 | 4,280 | 4,305 | 26,330 |
| 2013/01/10 | 4,215 | 4,220 | 4,200 | 4,215 | 23,450 |
| 2013/01/09 | 4,165 | 4,205 | 4,165 | 4,205 | 8,980 |
| 2013/01/08 | 4,170 | 4,180 | 4,155 | 4,160 | 16,230 |
| 2013/01/07 | 4,225 | 4,235 | 4,205 | 4,205 | 32,520 |
| 2013/01/04 | 4,215 | 4,215 | 4,180 | 4,195 | 32,740 |