(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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,595 | 3,610 | 3,595 | 3,600 | 2,650 |
| 2015/12/29 | 3,595 | 3,600 | 3,585 | 3,595 | 1,860 |
| 2015/12/28 | 3,600 | 3,600 | 3,585 | 3,600 | 2,740 |
| 2015/12/25 | 3,600 | 3,610 | 3,585 | 3,595 | 5,150 |
| 2015/12/24 | 3,615 | 3,615 | 3,585 | 3,600 | 6,370 |
| 2015/12/22 | 3,600 | 3,620 | 3,595 | 3,615 | 3,540 |
| 2015/12/21 | 3,595 | 3,620 | 3,590 | 3,605 | 3,450 |
| 2015/12/18 | 3,600 | 3,615 | 3,590 | 3,595 | 5,900 |
| 2015/12/17 | 3,650 | 3,660 | 3,630 | 3,635 | 3,750 |
| 2015/12/16 | 3,665 | 3,665 | 3,620 | 3,650 | 4,080 |
| 2015/12/15 | 3,650 | 3,675 | 3,635 | 3,640 | 2,570 |
| 2015/12/14 | 3,680 | 3,680 | 3,650 | 3,665 | 5,540 |
| 2015/12/11 | 3,665 | 3,675 | 3,660 | 3,675 | 4,260 |
| 2015/12/10 | 3,620 | 3,640 | 3,585 | 3,640 | 3,870 |
| 2015/12/09 | 3,600 | 3,615 | 3,590 | 3,610 | 2,290 |
| 2015/12/08 | 3,650 | 3,650 | 3,555 | 3,590 | 11,050 |
| 2015/12/07 | 3,645 | 3,665 | 3,640 | 3,655 | 3,830 |
| 2015/12/04 | 3,620 | 3,695 | 3,580 | 3,605 | 8,790 |
| 2015/12/03 | 3,620 | 3,620 | 3,580 | 3,600 | 11,650 |
| 2015/12/02 | 3,645 | 3,645 | 3,615 | 3,625 | 3,190 |
| 2015/12/01 | 3,640 | 3,645 | 3,620 | 3,630 | 2,760 |
| 2015/11/30 | 3,645 | 3,645 | 3,610 | 3,620 | 7,140 |
| 2015/11/27 | 3,665 | 3,690 | 3,650 | 3,655 | 4,610 |
| 2015/11/26 | 3,650 | 3,700 | 3,645 | 3,665 | 6,660 |
| 2015/11/25 | 3,700 | 3,700 | 3,650 | 3,650 | 17,720 |
| 2015/11/24 | 3,690 | 3,725 | 3,680 | 3,695 | 4,090 |
| 2015/11/20 | 3,690 | 3,715 | 3,685 | 3,695 | 1,400 |
| 2015/11/19 | 3,690 | 3,700 | 3,680 | 3,680 | 4,040 |
| 2015/11/18 | 3,700 | 3,710 | 3,680 | 3,680 | 4,440 |
| 2015/11/17 | 3,730 | 3,735 | 3,700 | 3,700 | 7,330 |
| 2015/11/16 | 3,710 | 3,755 | 3,710 | 3,725 | 4,130 |
| 2015/11/13 | 3,725 | 3,750 | 3,710 | 3,715 | 3,420 |
| 2015/11/12 | 3,745 | 3,750 | 3,725 | 3,745 | 2,220 |
| 2015/11/11 | 3,745 | 3,745 | 3,720 | 3,740 | 1,210 |
| 2015/11/10 | 3,710 | 3,745 | 3,710 | 3,725 | 1,830 |
| 2015/11/09 | 3,730 | 3,750 | 3,730 | 3,740 | 1,320 |
| 2015/11/06 | 3,710 | 3,750 | 3,710 | 3,735 | 1,170 |
| 2015/11/05 | 3,730 | 3,740 | 3,710 | 3,720 | 2,840 |
| 2015/11/04 | 3,735 | 3,735 | 3,705 | 3,735 | 4,960 |
| 2015/11/02 | 3,765 | 3,770 | 3,735 | 3,740 | 1,200 |
| 2015/10/30 | 3,770 | 3,785 | 3,755 | 3,780 | 2,030 |
| 2015/10/29 | 3,800 | 3,805 | 3,770 | 3,790 | 1,110 |
| 2015/10/28 | 3,810 | 3,810 | 3,775 | 3,790 | 960 |
| 2015/10/27 | 3,780 | 3,820 | 3,780 | 3,785 | 1,470 |
| 2015/10/26 | 3,815 | 3,815 | 3,765 | 3,795 | 2,530 |
| 2015/10/23 | 3,805 | 3,805 | 3,770 | 3,800 | 640 |
| 2015/10/22 | 3,790 | 3,800 | 3,775 | 3,785 | 560 |
| 2015/10/21 | 3,800 | 3,810 | 3,790 | 3,805 | 1,690 |
| 2015/10/20 | 3,800 | 3,800 | 3,785 | 3,785 | 780 |
| 2015/10/19 | 3,815 | 3,815 | 3,775 | 3,790 | 910 |
| 2015/10/16 | 3,795 | 3,805 | 3,790 | 3,790 | 1,440 |
| 2015/10/15 | 3,790 | 3,810 | 3,790 | 3,810 | 980 |
| 2015/10/14 | 3,785 | 3,805 | 3,770 | 3,790 | 2,380 |
| 2015/10/13 | 3,795 | 3,820 | 3,760 | 3,770 | 2,840 |
| 2015/10/09 | 3,790 | 3,790 | 3,755 | 3,755 | 640 |
| 2015/10/08 | 3,810 | 3,810 | 3,755 | 3,755 | 1,280 |
| 2015/10/07 | 3,800 | 3,800 | 3,765 | 3,780 | 1,300 |
| 2015/10/06 | 3,800 | 3,800 | 3,755 | 3,770 | 920 |
| 2015/10/05 | 3,740 | 3,790 | 3,740 | 3,765 | 1,770 |
| 2015/10/02 | 3,740 | 3,740 | 3,710 | 3,730 | 1,720 |
| 2015/10/01 | 3,750 | 3,760 | 3,735 | 3,760 | 1,770 |
| 2015/09/30 | 3,740 | 3,755 | 3,740 | 3,755 | 810 |
| 2015/09/29 | 3,765 | 3,780 | 3,730 | 3,750 | 2,070 |
| 2015/09/28 | 3,765 | 3,780 | 3,750 | 3,770 | 1,580 |
| 2015/09/25 | 3,750 | 3,815 | 3,750 | 3,770 | 3,810 |
| 2015/09/24 | 3,740 | 3,760 | 3,715 | 3,720 | 1,770 |
| 2015/09/18 | 3,735 | 3,765 | 3,700 | 3,705 | 3,840 |
| 2015/09/17 | 3,730 | 3,750 | 3,715 | 3,740 | 1,390 |
| 2015/09/16 | 3,700 | 3,710 | 3,700 | 3,710 | 2,520 |
| 2015/09/15 | 3,705 | 3,710 | 3,705 | 3,710 | 1,410 |
| 2015/09/14 | 3,725 | 3,730 | 3,705 | 3,715 | 1,420 |
| 2015/09/11 | 3,710 | 3,740 | 3,710 | 3,725 | 1,850 |
| 2015/09/10 | 3,725 | 3,730 | 3,705 | 3,705 | 2,130 |
| 2015/09/09 | 3,715 | 3,765 | 3,710 | 3,750 | 1,390 |
| 2015/09/08 | 3,705 | 3,765 | 3,705 | 3,715 | 8,050 |
| 2015/09/07 | 3,735 | 3,735 | 3,705 | 3,720 | 4,930 |
| 2015/09/04 | 3,800 | 3,800 | 3,735 | 3,735 | 6,090 |
| 2015/09/03 | 3,800 | 3,825 | 3,800 | 3,805 | 3,770 |
| 2015/09/02 | 3,845 | 3,845 | 3,780 | 3,785 | 3,790 |
| 2015/09/01 | 3,800 | 3,850 | 3,800 | 3,835 | 1,530 |
| 2015/08/31 | 3,850 | 3,850 | 3,830 | 3,830 | 2,780 |
| 2015/08/28 | 3,805 | 3,820 | 3,775 | 3,820 | 2,570 |
| 2015/08/27 | 3,785 | 3,785 | 3,735 | 3,760 | 3,040 |
| 2015/08/26 | 3,740 | 3,800 | 3,740 | 3,750 | 5,670 |
| 2015/08/25 | 3,800 | 3,850 | 3,720 | 3,805 | 10,840 |
| 2015/08/24 | 3,950 | 3,950 | 3,815 | 3,855 | 10,820 |
| 2015/08/21 | 3,900 | 3,945 | 3,870 | 3,890 | 13,790 |
| 2015/08/20 | 3,850 | 3,895 | 3,840 | 3,860 | 4,760 |
| 2015/08/19 | 3,830 | 3,840 | 3,820 | 3,840 | 1,270 |
| 2015/08/18 | 3,845 | 3,875 | 3,840 | 3,845 | 2,480 |
| 2015/08/17 | 3,885 | 3,895 | 3,855 | 3,860 | 1,730 |
| 2015/08/14 | 3,860 | 3,885 | 3,820 | 3,885 | 6,110 |
| 2015/08/13 | 3,860 | 3,900 | 3,860 | 3,900 | 8,160 |
| 2015/08/12 | 3,820 | 3,870 | 3,820 | 3,855 | 6,190 |
| 2015/08/11 | 3,830 | 3,840 | 3,805 | 3,820 | 5,570 |
| 2015/08/10 | 3,775 | 3,800 | 3,775 | 3,800 | 2,570 |
| 2015/08/07 | 3,760 | 3,770 | 3,750 | 3,755 | 1,720 |
| 2015/08/06 | 3,760 | 3,770 | 3,750 | 3,770 | 2,070 |
| 2015/08/05 | 3,750 | 3,770 | 3,750 | 3,760 | 2,150 |
| 2015/08/04 | 3,780 | 3,780 | 3,750 | 3,750 | 3,470 |
| 2015/08/03 | 3,770 | 3,790 | 3,765 | 3,790 | 5,220 |
| 2015/07/31 | 3,775 | 3,775 | 3,755 | 3,760 | 1,550 |
| 2015/07/30 | 3,795 | 3,795 | 3,750 | 3,775 | 6,310 |
| 2015/07/29 | 3,805 | 3,810 | 3,795 | 3,800 | 3,150 |
| 2015/07/28 | 3,805 | 3,810 | 3,760 | 3,790 | 10,960 |
| 2015/07/27 | 3,730 | 3,795 | 3,730 | 3,780 | 6,870 |
| 2015/07/24 | 3,750 | 3,760 | 3,720 | 3,740 | 8,650 |
| 2015/07/23 | 3,700 | 3,780 | 3,700 | 3,750 | 10,800 |
| 2015/07/22 | 3,805 | 3,810 | 3,670 | 3,680 | 37,170 |
| 2015/07/21 | 3,800 | 3,840 | 3,795 | 3,810 | 12,270 |
| 2015/07/17 | 3,885 | 3,910 | 3,875 | 3,890 | 4,190 |
| 2015/07/16 | 3,900 | 3,910 | 3,885 | 3,910 | 3,630 |
| 2015/07/15 | 3,915 | 3,920 | 3,910 | 3,910 | 940 |
| 2015/07/14 | 3,905 | 3,935 | 3,905 | 3,920 | 1,580 |
| 2015/07/13 | 3,920 | 3,930 | 3,915 | 3,920 | 900 |
| 2015/07/10 | 3,915 | 3,920 | 3,895 | 3,895 | 1,420 |
| 2015/07/09 | 3,945 | 3,945 | 3,860 | 3,900 | 8,830 |
| 2015/07/08 | 3,950 | 3,950 | 3,910 | 3,910 | 5,180 |
| 2015/07/07 | 3,980 | 3,985 | 3,970 | 3,985 | 1,250 |
| 2015/07/06 | 4,000 | 4,000 | 3,970 | 3,970 | 2,100 |
| 2015/07/03 | 4,000 | 4,000 | 3,980 | 3,980 | 1,090 |
| 2015/07/02 | 4,000 | 4,000 | 3,955 | 3,995 | 3,470 |
| 2015/07/01 | 3,995 | 4,000 | 3,990 | 3,995 | 1,230 |
| 2015/06/30 | 4,000 | 4,005 | 3,955 | 3,995 | 4,080 |
| 2015/06/29 | 3,980 | 4,000 | 3,980 | 3,985 | 5,090 |
| 2015/06/26 | 3,955 | 3,990 | 3,955 | 3,970 | 1,240 |
| 2015/06/25 | 3,960 | 3,990 | 3,960 | 3,975 | 1,040 |
| 2015/06/24 | 3,990 | 4,000 | 3,950 | 3,995 | 2,090 |
| 2015/06/23 | 4,005 | 4,005 | 3,915 | 3,980 | 8,160 |
| 2015/06/22 | 4,000 | 4,010 | 4,000 | 4,005 | 740 |
| 2015/06/19 | 3,995 | 4,005 | 3,990 | 4,000 | 2,990 |
| 2015/06/18 | 3,995 | 3,995 | 3,965 | 3,975 | 1,100 |
| 2015/06/17 | 3,955 | 3,995 | 3,945 | 3,990 | 6,320 |
| 2015/06/16 | 3,960 | 3,990 | 3,960 | 3,980 | 1,710 |
| 2015/06/15 | 3,960 | 3,980 | 3,955 | 3,960 | 1,810 |
| 2015/06/12 | 3,990 | 3,990 | 3,960 | 3,960 | 1,920 |
| 2015/06/11 | 3,995 | 4,015 | 3,985 | 3,990 | 1,680 |
| 2015/06/10 | 4,020 | 4,020 | 3,965 | 3,985 | 2,400 |
| 2015/06/09 | 4,000 | 4,010 | 3,965 | 3,985 | 2,740 |
| 2015/06/08 | 4,030 | 4,030 | 4,000 | 4,020 | 1,380 |
| 2015/06/05 | 3,990 | 4,030 | 3,985 | 4,015 | 1,600 |
| 2015/06/04 | 4,000 | 4,020 | 3,990 | 4,010 | 2,820 |
| 2015/06/03 | 4,040 | 4,040 | 4,015 | 4,030 | 2,950 |
| 2015/06/02 | 4,015 | 4,030 | 4,000 | 4,005 | 7,380 |
| 2015/06/01 | 4,000 | 4,010 | 4,000 | 4,005 | 4,840 |
| 2015/05/29 | 3,995 | 3,995 | 3,985 | 3,990 | 590 |
| 2015/05/28 | 3,975 | 3,995 | 3,975 | 3,990 | 4,920 |
| 2015/05/27 | 3,980 | 3,980 | 3,955 | 3,980 | 1,120 |
| 2015/05/26 | 3,985 | 3,985 | 3,970 | 3,980 | 900 |
| 2015/05/25 | 3,960 | 3,995 | 3,960 | 3,970 | 1,480 |
| 2015/05/22 | 3,995 | 3,995 | 3,950 | 3,955 | 1,540 |
| 2015/05/21 | 3,990 | 3,990 | 3,975 | 3,975 | 860 |
| 2015/05/20 | 3,960 | 3,995 | 3,950 | 3,990 | 2,680 |
| 2015/05/19 | 4,000 | 4,000 | 3,980 | 3,990 | 3,910 |
| 2015/05/18 | 3,955 | 3,990 | 3,955 | 3,985 | 10,420 |
| 2015/05/15 | 3,940 | 3,950 | 3,940 | 3,950 | 5,230 |
| 2015/05/14 | 3,930 | 3,935 | 3,925 | 3,930 | 1,970 |
| 2015/05/13 | 3,915 | 3,925 | 3,910 | 3,920 | 2,250 |
| 2015/05/12 | 3,930 | 3,930 | 3,880 | 3,915 | 3,950 |
| 2015/05/11 | 3,925 | 3,930 | 3,910 | 3,910 | 3,160 |
| 2015/05/08 | 3,920 | 3,950 | 3,910 | 3,910 | 1,920 |
| 2015/05/07 | 3,955 | 3,955 | 3,920 | 3,930 | 1,320 |
| 2015/05/01 | 3,930 | 3,935 | 3,920 | 3,935 | 3,790 |
| 2015/04/30 | 3,950 | 3,960 | 3,940 | 3,955 | 4,070 |
| 2015/04/28 | 3,920 | 3,970 | 3,920 | 3,955 | 5,500 |
| 2015/04/27 | 3,930 | 3,935 | 3,900 | 3,930 | 5,780 |
| 2015/04/24 | 3,955 | 3,960 | 3,940 | 3,940 | 1,250 |
| 2015/04/23 | 3,960 | 3,960 | 3,935 | 3,950 | 1,790 |
| 2015/04/22 | 3,970 | 3,970 | 3,955 | 3,970 | 2,830 |
| 2015/04/21 | 3,990 | 3,995 | 3,965 | 3,990 | 4,900 |
| 2015/04/20 | 3,975 | 3,975 | 3,950 | 3,955 | 4,300 |
| 2015/04/17 | 3,935 | 3,950 | 3,920 | 3,930 | 1,620 |
| 2015/04/16 | 3,915 | 3,945 | 3,910 | 3,935 | 2,630 |
| 2015/04/15 | 3,920 | 3,940 | 3,905 | 3,925 | 2,930 |
| 2015/04/14 | 3,950 | 3,970 | 3,925 | 3,950 | 2,410 |
| 2015/04/13 | 3,975 | 3,980 | 3,955 | 3,955 | 2,120 |
| 2015/04/10 | 3,965 | 3,965 | 3,960 | 3,965 | 2,030 |
| 2015/04/09 | 3,980 | 3,980 | 3,925 | 3,955 | 1,910 |
| 2015/04/08 | 3,990 | 3,990 | 3,975 | 3,990 | 1,290 |
| 2015/04/07 | 3,995 | 3,995 | 3,950 | 3,975 | 2,220 |
| 2015/04/06 | 3,940 | 3,990 | 3,940 | 3,990 | 12,540 |
| 2015/04/03 | 3,930 | 3,950 | 3,930 | 3,940 | 10,160 |
| 2015/04/02 | 3,945 | 3,945 | 3,925 | 3,925 | 5,350 |
| 2015/04/01 | 3,905 | 3,930 | 3,900 | 3,930 | 800 |
| 2015/03/31 | 3,905 | 3,930 | 3,900 | 3,920 | 3,310 |
| 2015/03/30 | 3,930 | 3,945 | 3,930 | 3,930 | 1,440 |
| 2015/03/27 | 3,970 | 3,970 | 3,925 | 3,930 | 5,140 |
| 2015/03/26 | 3,940 | 3,950 | 3,915 | 3,950 | 2,680 |
| 2015/03/25 | 3,945 | 3,945 | 3,935 | 3,940 | 2,270 |
| 2015/03/24 | 3,935 | 3,945 | 3,895 | 3,930 | 8,900 |
| 2015/03/23 | 3,895 | 3,910 | 3,875 | 3,900 | 5,240 |
| 2015/03/20 | 3,880 | 3,890 | 3,865 | 3,865 | 5,420 |
| 2015/03/19 | 3,880 | 3,895 | 3,865 | 3,865 | 3,510 |
| 2015/03/18 | 3,890 | 3,890 | 3,855 | 3,855 | 4,000 |
| 2015/03/17 | 3,890 | 3,895 | 3,865 | 3,880 | 1,470 |
| 2015/03/16 | 3,885 | 3,890 | 3,865 | 3,870 | 2,310 |
| 2015/03/13 | 3,865 | 3,890 | 3,850 | 3,865 | 10,700 |
| 2015/03/12 | 3,895 | 3,930 | 3,875 | 3,885 | 3,120 |
| 2015/03/11 | 3,890 | 3,930 | 3,875 | 3,895 | 6,220 |
| 2015/03/10 | 3,930 | 3,930 | 3,900 | 3,910 | 5,650 |
| 2015/03/09 | 3,930 | 3,945 | 3,905 | 3,935 | 4,170 |
| 2015/03/06 | 3,930 | 3,955 | 3,930 | 3,955 | 1,510 |
| 2015/03/05 | 3,940 | 3,955 | 3,930 | 3,955 | 1,710 |
| 2015/03/04 | 3,955 | 3,955 | 3,950 | 3,950 | 610 |
| 2015/03/03 | 3,960 | 3,960 | 3,940 | 3,950 | 7,360 |
| 2015/03/02 | 3,980 | 4,000 | 3,975 | 3,980 | 3,790 |
| 2015/02/27 | 3,960 | 3,985 | 3,950 | 3,975 | 6,010 |
| 2015/02/26 | 3,940 | 3,950 | 3,940 | 3,950 | 2,150 |
| 2015/02/25 | 3,955 | 3,955 | 3,945 | 3,950 | 2,120 |
| 2015/02/24 | 3,970 | 3,970 | 3,950 | 3,950 | 8,570 |
| 2015/02/23 | 3,950 | 3,970 | 3,935 | 3,970 | 4,650 |
| 2015/02/20 | 3,960 | 3,995 | 3,955 | 3,980 | 3,790 |
| 2015/02/19 | 3,955 | 4,000 | 3,955 | 3,985 | 3,770 |
| 2015/02/18 | 3,960 | 4,000 | 3,950 | 3,980 | 9,380 |
| 2015/02/17 | 4,015 | 4,015 | 4,000 | 4,005 | 780 |
| 2015/02/16 | 4,020 | 4,030 | 3,995 | 3,995 | 4,440 |
| 2015/02/13 | 3,995 | 4,035 | 3,995 | 4,015 | 3,190 |
| 2015/02/12 | 4,015 | 4,045 | 4,000 | 4,005 | 5,700 |
| 2015/02/10 | 4,010 | 4,045 | 4,005 | 4,040 | 4,520 |
| 2015/02/09 | 4,000 | 4,015 | 3,975 | 3,990 | 4,900 |
| 2015/02/06 | 3,990 | 4,015 | 3,990 | 4,015 | 1,710 |
| 2015/02/05 | 4,040 | 4,040 | 4,020 | 4,030 | 1,260 |
| 2015/02/04 | 3,975 | 4,050 | 3,975 | 4,015 | 4,490 |
| 2015/02/03 | 4,060 | 4,060 | 4,015 | 4,045 | 3,240 |
| 2015/02/02 | 3,995 | 4,030 | 3,995 | 4,030 | 3,670 |
| 2015/01/30 | 3,960 | 4,040 | 3,950 | 3,990 | 9,300 |
| 2015/01/29 | 4,010 | 4,040 | 3,995 | 4,000 | 7,900 |
| 2015/01/28 | 4,035 | 4,065 | 4,010 | 4,035 | 6,880 |
| 2015/01/27 | 4,045 | 4,065 | 4,010 | 4,035 | 5,950 |
| 2015/01/26 | 4,080 | 4,100 | 4,060 | 4,080 | 4,240 |
| 2015/01/23 | 4,110 | 4,120 | 4,050 | 4,105 | 10,240 |
| 2015/01/22 | 4,140 | 4,140 | 4,085 | 4,120 | 7,270 |
| 2015/01/21 | 4,070 | 4,145 | 4,070 | 4,145 | 22,130 |
| 2015/01/20 | 4,020 | 4,045 | 4,005 | 4,045 | 17,180 |
| 2015/01/19 | 3,980 | 4,030 | 3,975 | 4,010 | 15,020 |
| 2015/01/16 | 3,935 | 3,945 | 3,900 | 3,935 | 5,170 |
| 2015/01/15 | 3,925 | 3,925 | 3,900 | 3,910 | 2,470 |
| 2015/01/14 | 3,920 | 3,925 | 3,905 | 3,910 | 2,260 |
| 2015/01/13 | 3,870 | 3,920 | 3,870 | 3,920 | 10,590 |
| 2015/01/09 | 3,890 | 3,890 | 3,855 | 3,865 | 2,580 |
| 2015/01/08 | 3,895 | 3,895 | 3,870 | 3,890 | 1,790 |
| 2015/01/07 | 3,840 | 3,890 | 3,835 | 3,880 | 10,550 |
| 2015/01/06 | 3,790 | 3,830 | 3,790 | 3,830 | 24,030 |
| 2015/01/05 | 3,850 | 3,865 | 3,820 | 3,865 | 7,010 |