(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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,815 | 3,865 | 3,815 | 3,845 | 4,380 |
| 2014/12/29 | 3,860 | 3,860 | 3,710 | 3,840 | 23,540 |
| 2014/12/26 | 3,770 | 3,835 | 3,770 | 3,825 | 6,520 |
| 2014/12/25 | 3,735 | 3,755 | 3,705 | 3,750 | 9,250 |
| 2014/12/24 | 3,820 | 3,860 | 3,680 | 3,755 | 19,200 |
| 2014/12/22 | 3,885 | 3,885 | 3,740 | 3,855 | 33,340 |
| 2014/12/19 | 3,900 | 3,900 | 3,865 | 3,865 | 2,380 |
| 2014/12/18 | 3,880 | 3,895 | 3,825 | 3,860 | 3,090 |
| 2014/12/17 | 3,800 | 3,810 | 3,800 | 3,810 | 2,990 |
| 2014/12/16 | 3,900 | 3,900 | 3,790 | 3,815 | 10,550 |
| 2014/12/15 | 3,920 | 3,940 | 3,900 | 3,910 | 3,480 |
| 2014/12/12 | 3,935 | 3,990 | 3,920 | 3,935 | 8,940 |
| 2014/12/11 | 3,940 | 3,995 | 3,940 | 3,940 | 8,380 |
| 2014/12/10 | 4,000 | 4,025 | 3,995 | 4,000 | 11,390 |
| 2014/12/09 | 3,950 | 3,990 | 3,950 | 3,975 | 5,030 |
| 2014/12/08 | 3,975 | 3,995 | 3,915 | 3,950 | 15,920 |
| 2014/12/05 | 3,910 | 3,915 | 3,890 | 3,905 | 4,960 |
| 2014/12/04 | 3,900 | 3,945 | 3,900 | 3,910 | 10,800 |
| 2014/12/03 | 3,875 | 3,900 | 3,855 | 3,895 | 7,370 |
| 2014/12/02 | 3,865 | 3,880 | 3,800 | 3,880 | 10,730 |
| 2014/12/01 | 3,760 | 3,785 | 3,750 | 3,775 | 10,030 |
| 2014/11/28 | 3,845 | 3,850 | 3,815 | 3,830 | 3,040 |
| 2014/11/27 | 3,860 | 3,875 | 3,830 | 3,830 | 3,610 |
| 2014/11/26 | 3,820 | 3,860 | 3,820 | 3,860 | 13,740 |
| 2014/11/25 | 3,805 | 3,830 | 3,795 | 3,815 | 9,080 |
| 2014/11/21 | 3,800 | 3,820 | 3,790 | 3,795 | 8,220 |
| 2014/11/20 | 3,795 | 3,800 | 3,750 | 3,790 | 19,910 |
| 2014/11/19 | 3,750 | 3,800 | 3,750 | 3,770 | 10,610 |
| 2014/11/18 | 3,760 | 3,760 | 3,725 | 3,750 | 7,690 |
| 2014/11/17 | 3,710 | 3,800 | 3,690 | 3,730 | 14,700 |
| 2014/11/14 | 3,670 | 3,680 | 3,625 | 3,645 | 6,610 |
| 2014/11/13 | 3,645 | 3,670 | 3,645 | 3,655 | 2,630 |
| 2014/11/12 | 3,640 | 3,660 | 3,630 | 3,650 | 14,100 |
| 2014/11/11 | 3,625 | 3,640 | 3,615 | 3,620 | 4,100 |
| 2014/11/10 | 3,640 | 3,665 | 3,630 | 3,650 | 8,160 |
| 2014/11/07 | 3,620 | 3,640 | 3,615 | 3,625 | 2,600 |
| 2014/11/06 | 3,635 | 3,645 | 3,625 | 3,640 | 3,260 |
| 2014/11/05 | 3,640 | 3,690 | 3,635 | 3,640 | 9,400 |
| 2014/11/04 | 3,580 | 3,640 | 3,575 | 3,640 | 30,110 |
| 2014/10/31 | 3,615 | 3,635 | 3,605 | 3,635 | 9,960 |
| 2014/10/30 | 3,645 | 3,660 | 3,630 | 3,635 | 6,160 |
| 2014/10/29 | 3,650 | 3,665 | 3,645 | 3,645 | 3,000 |
| 2014/10/28 | 3,665 | 3,670 | 3,650 | 3,655 | 1,310 |
| 2014/10/27 | 3,660 | 3,675 | 3,655 | 3,670 | 9,950 |
| 2014/10/24 | 3,660 | 3,660 | 3,650 | 3,650 | 1,680 |
| 2014/10/23 | 3,665 | 3,670 | 3,665 | 3,665 | 1,000 |
| 2014/10/22 | 3,660 | 3,670 | 3,650 | 3,665 | 6,550 |
| 2014/10/21 | 3,650 | 3,660 | 3,625 | 3,655 | 6,100 |
| 2014/10/20 | 3,640 | 3,645 | 3,605 | 3,645 | 8,700 |
| 2014/10/17 | 3,640 | 3,645 | 3,615 | 3,630 | 1,170 |
| 2014/10/16 | 3,650 | 3,650 | 3,615 | 3,635 | 5,440 |
| 2014/10/15 | 3,630 | 3,630 | 3,605 | 3,615 | 2,420 |
| 2014/10/14 | 3,620 | 3,630 | 3,605 | 3,610 | 2,430 |
| 2014/10/10 | 3,610 | 3,630 | 3,610 | 3,620 | 2,050 |
| 2014/10/09 | 3,610 | 3,620 | 3,605 | 3,620 | 1,230 |
| 2014/10/08 | 3,605 | 3,625 | 3,605 | 3,615 | 1,770 |
| 2014/10/07 | 3,620 | 3,620 | 3,610 | 3,610 | 1,370 |
| 2014/10/06 | 3,610 | 3,615 | 3,595 | 3,615 | 4,230 |
| 2014/10/03 | 3,615 | 3,640 | 3,610 | 3,625 | 1,430 |
| 2014/10/02 | 3,625 | 3,635 | 3,600 | 3,610 | 4,710 |
| 2014/10/01 | 3,635 | 3,635 | 3,620 | 3,625 | 2,640 |
| 2014/09/30 | 3,640 | 3,640 | 3,625 | 3,635 | 680 |
| 2014/09/29 | 3,615 | 3,640 | 3,615 | 3,630 | 1,980 |
| 2014/09/26 | 3,630 | 3,645 | 3,620 | 3,640 | 1,630 |
| 2014/09/25 | 3,630 | 3,650 | 3,620 | 3,630 | 1,290 |
| 2014/09/24 | 3,630 | 3,630 | 3,610 | 3,630 | 1,450 |
| 2014/09/22 | 3,635 | 3,635 | 3,605 | 3,630 | 1,960 |
| 2014/09/19 | 3,620 | 3,655 | 3,610 | 3,635 | 4,880 |
| 2014/09/18 | 3,620 | 3,625 | 3,605 | 3,620 | 6,920 |
| 2014/09/17 | 3,630 | 3,630 | 3,585 | 3,590 | 3,700 |
| 2014/09/16 | 3,630 | 3,630 | 3,615 | 3,620 | 3,050 |
| 2014/09/12 | 3,625 | 3,645 | 3,620 | 3,620 | 1,740 |
| 2014/09/11 | 3,635 | 3,635 | 3,630 | 3,635 | 1,240 |
| 2014/09/10 | 3,635 | 3,640 | 3,635 | 3,635 | 620 |
| 2014/09/09 | 3,630 | 3,645 | 3,630 | 3,635 | 3,010 |
| 2014/09/08 | 3,625 | 3,645 | 3,625 | 3,640 | 1,370 |
| 2014/09/05 | 3,630 | 3,635 | 3,620 | 3,625 | 900 |
| 2014/09/04 | 3,625 | 3,640 | 3,620 | 3,640 | 1,450 |
| 2014/09/03 | 3,640 | 3,640 | 3,610 | 3,630 | 2,710 |
| 2014/09/02 | 3,625 | 3,650 | 3,615 | 3,650 | 5,080 |
| 2014/09/01 | 3,630 | 3,640 | 3,615 | 3,630 | 2,410 |
| 2014/08/29 | 3,620 | 3,640 | 3,600 | 3,620 | 6,760 |
| 2014/08/28 | 3,610 | 3,650 | 3,600 | 3,600 | 3,670 |
| 2014/08/27 | 3,615 | 3,630 | 3,610 | 3,620 | 2,490 |
| 2014/08/26 | 3,620 | 3,645 | 3,620 | 3,640 | 2,850 |
| 2014/08/25 | 3,635 | 3,650 | 3,635 | 3,650 | 2,870 |
| 2014/08/22 | 3,670 | 3,670 | 3,630 | 3,635 | 2,520 |
| 2014/08/21 | 3,660 | 3,670 | 3,650 | 3,655 | 4,990 |
| 2014/08/20 | 3,645 | 3,675 | 3,645 | 3,660 | 1,480 |
| 2014/08/19 | 3,640 | 3,680 | 3,640 | 3,680 | 4,530 |
| 2014/08/18 | 3,655 | 3,670 | 3,650 | 3,665 | 5,100 |
| 2014/08/15 | 3,675 | 3,690 | 3,660 | 3,670 | 4,730 |
| 2014/08/14 | 3,670 | 3,685 | 3,670 | 3,685 | 4,710 |
| 2014/08/13 | 3,670 | 3,670 | 3,655 | 3,665 | 1,060 |
| 2014/08/12 | 3,650 | 3,670 | 3,645 | 3,650 | 1,340 |
| 2014/08/11 | 3,660 | 3,680 | 3,620 | 3,645 | 3,710 |
| 2014/08/08 | 3,655 | 3,680 | 3,655 | 3,675 | 7,220 |
| 2014/08/07 | 3,650 | 3,655 | 3,620 | 3,650 | 7,740 |
| 2014/08/06 | 3,625 | 3,635 | 3,625 | 3,625 | 2,650 |
| 2014/08/05 | 3,625 | 3,660 | 3,620 | 3,635 | 6,620 |
| 2014/08/04 | 3,645 | 3,645 | 3,630 | 3,640 | 3,390 |
| 2014/08/01 | 3,615 | 3,635 | 3,610 | 3,620 | 3,080 |
| 2014/07/31 | 3,635 | 3,655 | 3,610 | 3,645 | 3,750 |
| 2014/07/30 | 3,620 | 3,660 | 3,620 | 3,635 | 1,280 |
| 2014/07/29 | 3,650 | 3,650 | 3,635 | 3,645 | 1,140 |
| 2014/07/28 | 3,645 | 3,655 | 3,590 | 3,650 | 6,700 |
| 2014/07/25 | 3,595 | 3,615 | 3,590 | 3,615 | 3,250 |
| 2014/07/24 | 3,590 | 3,615 | 3,580 | 3,615 | 2,890 |
| 2014/07/23 | 3,610 | 3,625 | 3,600 | 3,600 | 4,360 |
| 2014/07/22 | 3,650 | 3,665 | 3,605 | 3,605 | 5,040 |
| 2014/07/18 | 3,680 | 3,680 | 3,620 | 3,670 | 8,290 |
| 2014/07/17 | 3,600 | 3,650 | 3,600 | 3,620 | 2,260 |
| 2014/07/16 | 3,600 | 3,640 | 3,600 | 3,620 | 4,850 |
| 2014/07/15 | 3,650 | 3,650 | 3,625 | 3,630 | 4,560 |
| 2014/07/14 | 3,680 | 3,695 | 3,660 | 3,695 | 4,700 |
| 2014/07/11 | 3,680 | 3,685 | 3,660 | 3,685 | 6,100 |
| 2014/07/10 | 3,650 | 3,655 | 3,600 | 3,655 | 3,230 |
| 2014/07/09 | 3,650 | 3,660 | 3,510 | 3,625 | 10,310 |
| 2014/07/08 | 3,620 | 3,650 | 3,605 | 3,650 | 4,220 |
| 2014/07/07 | 3,620 | 3,640 | 3,580 | 3,620 | 6,360 |
| 2014/07/04 | 3,605 | 3,605 | 3,600 | 3,600 | 2,670 |
| 2014/07/03 | 3,610 | 3,620 | 3,585 | 3,605 | 3,020 |
| 2014/07/02 | 3,620 | 3,620 | 3,595 | 3,595 | 3,440 |
| 2014/07/01 | 3,610 | 3,620 | 3,590 | 3,610 | 3,310 |
| 2014/06/30 | 3,575 | 3,600 | 3,565 | 3,590 | 5,620 |
| 2014/06/27 | 3,580 | 3,590 | 3,565 | 3,565 | 4,340 |
| 2014/06/26 | 3,560 | 3,570 | 3,555 | 3,565 | 1,100 |
| 2014/06/25 | 3,565 | 3,565 | 3,540 | 3,555 | 2,730 |
| 2014/06/24 | 3,565 | 3,565 | 3,550 | 3,555 | 1,540 |
| 2014/06/23 | 3,550 | 3,570 | 3,545 | 3,570 | 4,400 |
| 2014/06/20 | 3,560 | 3,570 | 3,530 | 3,530 | 9,550 |
| 2014/06/19 | 3,530 | 3,530 | 3,515 | 3,520 | 3,620 |
| 2014/06/18 | 3,545 | 3,545 | 3,525 | 3,530 | 1,710 |
| 2014/06/17 | 3,540 | 3,540 | 3,530 | 3,530 | 2,070 |
| 2014/06/16 | 3,550 | 3,550 | 3,500 | 3,525 | 4,230 |
| 2014/06/13 | 3,540 | 3,540 | 3,530 | 3,540 | 1,620 |
| 2014/06/12 | 3,525 | 3,530 | 3,510 | 3,520 | 2,310 |
| 2014/06/11 | 3,510 | 3,540 | 3,510 | 3,515 | 2,260 |
| 2014/06/10 | 3,525 | 3,525 | 3,485 | 3,520 | 4,010 |
| 2014/06/09 | 3,520 | 3,525 | 3,510 | 3,525 | 1,560 |
| 2014/06/06 | 3,525 | 3,525 | 3,510 | 3,520 | 2,100 |
| 2014/06/05 | 3,530 | 3,530 | 3,510 | 3,520 | 2,750 |
| 2014/06/04 | 3,520 | 3,535 | 3,515 | 3,520 | 1,760 |
| 2014/06/03 | 3,510 | 3,535 | 3,505 | 3,520 | 3,110 |
| 2014/06/02 | 3,500 | 3,500 | 3,485 | 3,495 | 8,630 |
| 2014/05/30 | 3,525 | 3,525 | 3,510 | 3,515 | 2,480 |
| 2014/05/29 | 3,530 | 3,545 | 3,520 | 3,520 | 7,080 |
| 2014/05/28 | 3,510 | 3,530 | 3,505 | 3,530 | 7,000 |
| 2014/05/27 | 3,540 | 3,545 | 3,530 | 3,530 | 740 |
| 2014/05/26 | 3,530 | 3,550 | 3,530 | 3,545 | 2,960 |
| 2014/05/23 | 3,540 | 3,545 | 3,530 | 3,535 | 790 |
| 2014/05/22 | 3,535 | 3,535 | 3,515 | 3,530 | 2,300 |
| 2014/05/21 | 3,535 | 3,535 | 3,500 | 3,525 | 2,970 |
| 2014/05/20 | 3,535 | 3,535 | 3,515 | 3,530 | 690 |
| 2014/05/19 | 3,545 | 3,545 | 3,505 | 3,510 | 1,990 |
| 2014/05/16 | 3,510 | 3,535 | 3,510 | 3,535 | 1,260 |
| 2014/05/15 | 3,550 | 3,550 | 3,530 | 3,545 | 860 |
| 2014/05/14 | 3,535 | 3,545 | 3,530 | 3,540 | 530 |
| 2014/05/13 | 3,510 | 3,540 | 3,510 | 3,540 | 5,240 |
| 2014/05/12 | 3,515 | 3,535 | 3,515 | 3,520 | 1,630 |
| 2014/05/09 | 3,530 | 3,535 | 3,520 | 3,535 | 4,230 |
| 2014/05/08 | 3,540 | 3,545 | 3,525 | 3,530 | 8,790 |
| 2014/05/07 | 3,570 | 3,575 | 3,550 | 3,550 | 3,210 |
| 2014/05/02 | 3,540 | 3,570 | 3,535 | 3,555 | 9,990 |
| 2014/05/01 | 3,560 | 3,575 | 3,540 | 3,555 | 4,930 |
| 2014/04/30 | 3,555 | 3,580 | 3,555 | 3,575 | 4,450 |
| 2014/04/28 | 3,575 | 3,590 | 3,560 | 3,580 | 3,550 |
| 2014/04/25 | 3,560 | 3,600 | 3,545 | 3,575 | 1,790 |
| 2014/04/24 | 3,560 | 3,560 | 3,540 | 3,540 | 4,250 |
| 2014/04/23 | 3,550 | 3,555 | 3,535 | 3,545 | 6,210 |
| 2014/04/22 | 3,555 | 3,570 | 3,555 | 3,555 | 2,740 |
| 2014/04/21 | 3,575 | 3,580 | 3,560 | 3,570 | 5,230 |
| 2014/04/18 | 3,590 | 3,590 | 3,565 | 3,590 | 1,680 |
| 2014/04/17 | 3,580 | 3,580 | 3,565 | 3,565 | 940 |
| 2014/04/16 | 3,585 | 3,590 | 3,560 | 3,560 | 4,010 |
| 2014/04/15 | 3,630 | 3,635 | 3,585 | 3,595 | 4,620 |
| 2014/04/14 | 3,650 | 3,655 | 3,625 | 3,635 | 7,410 |
| 2014/04/11 | 3,585 | 3,630 | 3,585 | 3,620 | 2,890 |
| 2014/04/10 | 3,575 | 3,580 | 3,560 | 3,575 | 1,590 |
| 2014/04/09 | 3,560 | 3,580 | 3,560 | 3,570 | 2,960 |
| 2014/04/08 | 3,600 | 3,610 | 3,580 | 3,580 | 3,140 |
| 2014/04/07 | 3,590 | 3,605 | 3,590 | 3,590 | 1,710 |
| 2014/04/04 | 3,580 | 3,595 | 3,535 | 3,570 | 6,490 |
| 2014/04/03 | 3,590 | 3,645 | 3,590 | 3,600 | 2,690 |
| 2014/04/02 | 3,560 | 3,590 | 3,560 | 3,590 | 3,380 |
| 2014/04/01 | 3,590 | 3,595 | 3,565 | 3,585 | 4,000 |
| 2014/03/31 | 3,595 | 3,610 | 3,580 | 3,595 | 2,870 |
| 2014/03/28 | 3,590 | 3,595 | 3,580 | 3,580 | 2,270 |
| 2014/03/27 | 3,600 | 3,615 | 3,585 | 3,600 | 5,350 |
| 2014/03/26 | 3,650 | 3,655 | 3,605 | 3,610 | 2,420 |
| 2014/03/25 | 3,610 | 3,670 | 3,595 | 3,655 | 2,650 |
| 2014/03/24 | 3,690 | 3,690 | 3,605 | 3,625 | 5,410 |
| 2014/03/20 | 3,670 | 3,670 | 3,600 | 3,645 | 7,670 |
| 2014/03/19 | 3,725 | 3,725 | 3,705 | 3,705 | 1,560 |
| 2014/03/18 | 3,705 | 3,730 | 3,700 | 3,725 | 6,930 |
| 2014/03/17 | 3,780 | 3,815 | 3,760 | 3,775 | 5,430 |
| 2014/03/14 | 3,810 | 3,815 | 3,750 | 3,760 | 11,710 |
| 2014/03/13 | 3,745 | 3,795 | 3,730 | 3,795 | 19,200 |
| 2014/03/12 | 3,715 | 3,745 | 3,715 | 3,730 | 9,730 |
| 2014/03/11 | 3,730 | 3,740 | 3,700 | 3,715 | 4,490 |
| 2014/03/10 | 3,710 | 3,710 | 3,685 | 3,690 | 2,850 |
| 2014/03/07 | 3,725 | 3,740 | 3,715 | 3,730 | 11,690 |
| 2014/03/06 | 3,700 | 3,700 | 3,680 | 3,695 | 1,270 |
| 2014/03/05 | 3,680 | 3,700 | 3,680 | 3,680 | 4,710 |
| 2014/03/04 | 3,740 | 3,740 | 3,700 | 3,720 | 6,950 |
| 2014/03/03 | 3,700 | 3,725 | 3,690 | 3,710 | 3,150 |
| 2014/02/28 | 3,680 | 3,700 | 3,680 | 3,700 | 1,500 |
| 2014/02/27 | 3,680 | 3,700 | 3,680 | 3,695 | 6,860 |
| 2014/02/26 | 3,710 | 3,720 | 3,700 | 3,715 | 3,650 |
| 2014/02/25 | 3,695 | 3,715 | 3,690 | 3,690 | 11,480 |
| 2014/02/24 | 3,665 | 3,675 | 3,655 | 3,670 | 3,350 |
| 2014/02/21 | 3,655 | 3,670 | 3,645 | 3,655 | 3,610 |
| 2014/02/20 | 3,630 | 3,645 | 3,620 | 3,635 | 3,600 |
| 2014/02/19 | 3,680 | 3,680 | 3,645 | 3,645 | 4,530 |
| 2014/02/18 | 3,665 | 3,675 | 3,665 | 3,675 | 6,170 |
| 2014/02/17 | 3,665 | 3,670 | 3,640 | 3,665 | 8,730 |
| 2014/02/14 | 3,650 | 3,650 | 3,610 | 3,620 | 5,730 |
| 2014/02/13 | 3,610 | 3,615 | 3,600 | 3,610 | 4,120 |
| 2014/02/12 | 3,605 | 3,620 | 3,585 | 3,595 | 8,080 |
| 2014/02/10 | 3,555 | 3,570 | 3,550 | 3,555 | 8,240 |
| 2014/02/07 | 3,505 | 3,545 | 3,505 | 3,545 | 5,790 |
| 2014/02/06 | 3,510 | 3,540 | 3,505 | 3,525 | 1,730 |
| 2014/02/05 | 3,500 | 3,545 | 3,500 | 3,505 | 2,900 |
| 2014/02/04 | 3,535 | 3,565 | 3,515 | 3,525 | 6,360 |
| 2014/02/03 | 3,550 | 3,555 | 3,535 | 3,535 | 3,830 |
| 2014/01/31 | 3,565 | 3,585 | 3,550 | 3,555 | 3,620 |
| 2014/01/30 | 3,575 | 3,585 | 3,560 | 3,570 | 4,730 |
| 2014/01/29 | 3,575 | 3,585 | 3,575 | 3,575 | 950 |
| 2014/01/28 | 3,595 | 3,595 | 3,580 | 3,590 | 2,100 |
| 2014/01/27 | 3,585 | 3,600 | 3,575 | 3,600 | 9,110 |
| 2014/01/24 | 3,580 | 3,590 | 3,570 | 3,585 | 4,090 |
| 2014/01/23 | 3,590 | 3,590 | 3,565 | 3,565 | 4,020 |
| 2014/01/22 | 3,590 | 3,590 | 3,565 | 3,585 | 2,590 |
| 2014/01/21 | 3,600 | 3,600 | 3,590 | 3,595 | 4,890 |
| 2014/01/20 | 3,590 | 3,600 | 3,585 | 3,600 | 7,070 |
| 2014/01/17 | 3,595 | 3,595 | 3,570 | 3,585 | 2,100 |
| 2014/01/16 | 3,590 | 3,590 | 3,575 | 3,580 | 1,710 |
| 2014/01/15 | 3,600 | 3,600 | 3,575 | 3,580 | 3,290 |
| 2014/01/14 | 3,590 | 3,600 | 3,580 | 3,600 | 7,610 |
| 2014/01/10 | 3,550 | 3,570 | 3,545 | 3,570 | 2,720 |
| 2014/01/09 | 3,570 | 3,570 | 3,550 | 3,560 | 2,190 |
| 2014/01/08 | 3,570 | 3,580 | 3,560 | 3,570 | 4,300 |
| 2014/01/07 | 3,585 | 3,585 | 3,565 | 3,580 | 5,750 |
| 2014/01/06 | 3,560 | 3,575 | 3,540 | 3,570 | 4,960 |