(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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,835 | 3,850 | 3,830 | 3,850 | 4,540 |
| 2017/12/28 | 3,805 | 3,835 | 3,800 | 3,835 | 5,970 |
| 2017/12/27 | 3,825 | 3,830 | 3,800 | 3,805 | 2,060 |
| 2017/12/26 | 3,770 | 3,820 | 3,770 | 3,820 | 8,160 |
| 2017/12/25 | 3,755 | 3,795 | 3,755 | 3,780 | 3,280 |
| 2017/12/22 | 3,780 | 3,785 | 3,750 | 3,765 | 2,120 |
| 2017/12/21 | 3,755 | 3,780 | 3,750 | 3,770 | 3,280 |
| 2017/12/20 | 3,715 | 3,750 | 3,715 | 3,740 | 8,070 |
| 2017/12/19 | 3,740 | 3,740 | 3,705 | 3,740 | 2,170 |
| 2017/12/18 | 3,725 | 3,725 | 3,710 | 3,715 | 2,590 |
| 2017/12/15 | 3,730 | 3,730 | 3,680 | 3,725 | 2,740 |
| 2017/12/14 | 3,715 | 3,740 | 3,710 | 3,740 | 4,500 |
| 2017/12/13 | 3,730 | 3,730 | 3,665 | 3,715 | 6,460 |
| 2017/12/12 | 3,705 | 3,725 | 3,670 | 3,725 | 5,130 |
| 2017/12/11 | 3,740 | 3,750 | 3,675 | 3,715 | 4,220 |
| 2017/12/08 | 3,765 | 3,770 | 3,620 | 3,745 | 8,320 |
| 2017/12/07 | 3,770 | 3,785 | 3,770 | 3,780 | 1,810 |
| 2017/12/06 | 3,765 | 3,785 | 3,760 | 3,765 | 3,030 |
| 2017/12/05 | 3,765 | 3,890 | 3,765 | 3,775 | 11,690 |
| 2017/12/04 | 3,785 | 3,785 | 3,780 | 3,785 | 730 |
| 2017/12/01 | 3,765 | 3,790 | 3,765 | 3,780 | 3,610 |
| 2017/11/30 | 3,780 | 3,790 | 3,770 | 3,780 | 620 |
| 2017/11/29 | 3,780 | 3,790 | 3,780 | 3,780 | 2,420 |
| 2017/11/28 | 3,765 | 3,785 | 3,760 | 3,765 | 1,620 |
| 2017/11/27 | 3,765 | 3,790 | 3,765 | 3,785 | 2,640 |
| 2017/11/24 | 3,770 | 3,790 | 3,760 | 3,790 | 2,730 |
| 2017/11/22 | 3,790 | 3,790 | 3,770 | 3,770 | 860 |
| 2017/11/21 | 3,770 | 3,785 | 3,770 | 3,775 | 780 |
| 2017/11/20 | 3,785 | 3,795 | 3,775 | 3,775 | 4,640 |
| 2017/11/17 | 3,780 | 3,790 | 3,765 | 3,775 | 2,490 |
| 2017/11/16 | 3,790 | 3,790 | 3,780 | 3,785 | 1,150 |
| 2017/11/15 | 3,795 | 3,805 | 3,785 | 3,790 | 2,100 |
| 2017/11/14 | 3,795 | 3,805 | 3,795 | 3,795 | 1,650 |
| 2017/11/13 | 3,800 | 3,805 | 3,795 | 3,800 | 2,300 |
| 2017/11/10 | 3,790 | 3,800 | 3,780 | 3,800 | 2,570 |
| 2017/11/09 | 3,800 | 3,810 | 3,790 | 3,790 | 5,860 |
| 2017/11/08 | 3,780 | 3,795 | 3,780 | 3,790 | 1,960 |
| 2017/11/07 | 3,775 | 3,790 | 3,770 | 3,775 | 2,650 |
| 2017/11/06 | 3,770 | 3,785 | 3,765 | 3,775 | 5,480 |
| 2017/11/02 | 3,770 | 3,785 | 3,770 | 3,775 | 7,210 |
| 2017/11/01 | 3,750 | 3,760 | 3,750 | 3,750 | 2,040 |
| 2017/10/31 | 3,765 | 3,765 | 3,750 | 3,755 | 850 |
| 2017/10/30 | 3,760 | 3,765 | 3,750 | 3,760 | 2,440 |
| 2017/10/27 | 3,765 | 3,770 | 3,755 | 3,760 | 2,530 |
| 2017/10/26 | 3,750 | 3,775 | 3,750 | 3,765 | 3,860 |
| 2017/10/25 | 3,770 | 3,775 | 3,760 | 3,760 | 5,080 |
| 2017/10/24 | 3,750 | 3,765 | 3,740 | 3,760 | 2,880 |
| 2017/10/23 | 3,745 | 3,755 | 3,735 | 3,750 | 2,200 |
| 2017/10/20 | 3,745 | 3,755 | 3,730 | 3,745 | 5,480 |
| 2017/10/19 | 3,745 | 3,750 | 3,740 | 3,740 | 1,420 |
| 2017/10/18 | 3,760 | 3,760 | 3,750 | 3,750 | 990 |
| 2017/10/17 | 3,760 | 3,760 | 3,750 | 3,760 | 1,640 |
| 2017/10/16 | 3,745 | 3,775 | 3,740 | 3,745 | 5,930 |
| 2017/10/13 | 3,730 | 3,765 | 3,730 | 3,750 | 3,990 |
| 2017/10/12 | 3,755 | 3,755 | 3,720 | 3,755 | 5,290 |
| 2017/10/11 | 3,740 | 3,760 | 3,730 | 3,750 | 2,990 |
| 2017/10/10 | 3,750 | 3,765 | 3,745 | 3,745 | 2,590 |
| 2017/10/06 | 3,740 | 3,740 | 3,720 | 3,740 | 1,240 |
| 2017/10/05 | 3,730 | 3,730 | 3,720 | 3,725 | 530 |
| 2017/10/04 | 3,720 | 3,740 | 3,720 | 3,725 | 1,060 |
| 2017/10/03 | 3,750 | 3,750 | 3,720 | 3,720 | 1,900 |
| 2017/10/02 | 3,735 | 3,745 | 3,720 | 3,725 | 2,780 |
| 2017/09/29 | 3,750 | 3,755 | 3,745 | 3,750 | 870 |
| 2017/09/28 | 3,750 | 3,750 | 3,740 | 3,740 | 480 |
| 2017/09/27 | 3,740 | 3,755 | 3,735 | 3,745 | 1,430 |
| 2017/09/26 | 3,755 | 3,770 | 3,755 | 3,755 | 3,110 |
| 2017/09/25 | 3,745 | 3,750 | 3,730 | 3,740 | 2,210 |
| 2017/09/22 | 3,735 | 3,745 | 3,725 | 3,740 | 2,100 |
| 2017/09/21 | 3,745 | 3,755 | 3,745 | 3,745 | 1,560 |
| 2017/09/20 | 3,740 | 3,750 | 3,735 | 3,745 | 2,000 |
| 2017/09/19 | 3,755 | 3,755 | 3,730 | 3,755 | 2,870 |
| 2017/09/15 | 3,750 | 3,760 | 3,730 | 3,760 | 2,430 |
| 2017/09/14 | 3,715 | 3,740 | 3,715 | 3,730 | 2,840 |
| 2017/09/13 | 3,740 | 3,745 | 3,720 | 3,720 | 2,610 |
| 2017/09/12 | 3,715 | 3,745 | 3,710 | 3,735 | 6,280 |
| 2017/09/11 | 3,775 | 3,775 | 3,740 | 3,740 | 2,690 |
| 2017/09/08 | 3,765 | 3,775 | 3,760 | 3,775 | 3,770 |
| 2017/09/07 | 3,765 | 3,765 | 3,745 | 3,755 | 3,410 |
| 2017/09/06 | 3,775 | 3,775 | 3,755 | 3,770 | 5,230 |
| 2017/09/05 | 3,765 | 3,770 | 3,750 | 3,760 | 5,350 |
| 2017/09/04 | 3,735 | 3,775 | 3,720 | 3,755 | 11,280 |
| 2017/09/01 | 3,725 | 3,745 | 3,705 | 3,720 | 4,260 |
| 2017/08/31 | 3,710 | 3,715 | 3,700 | 3,700 | 2,580 |
| 2017/08/30 | 3,690 | 3,715 | 3,690 | 3,710 | 6,810 |
| 2017/08/29 | 3,685 | 3,705 | 3,680 | 3,700 | 8,170 |
| 2017/08/28 | 3,675 | 3,685 | 3,670 | 3,675 | 2,120 |
| 2017/08/25 | 3,670 | 3,680 | 3,665 | 3,675 | 970 |
| 2017/08/24 | 3,680 | 3,680 | 3,665 | 3,670 | 680 |
| 2017/08/23 | 3,670 | 3,680 | 3,660 | 3,670 | 1,140 |
| 2017/08/22 | 3,675 | 3,680 | 3,660 | 3,675 | 810 |
| 2017/08/21 | 3,665 | 3,680 | 3,665 | 3,675 | 1,500 |
| 2017/08/18 | 3,685 | 3,685 | 3,665 | 3,675 | 1,360 |
| 2017/08/17 | 3,675 | 3,685 | 3,675 | 3,680 | 2,480 |
| 2017/08/16 | 3,670 | 3,680 | 3,650 | 3,675 | 3,140 |
| 2017/08/15 | 3,680 | 3,680 | 3,660 | 3,660 | 1,010 |
| 2017/08/14 | 3,680 | 3,685 | 3,670 | 3,685 | 4,150 |
| 2017/08/10 | 3,675 | 3,675 | 3,660 | 3,675 | 1,290 |
| 2017/08/09 | 3,665 | 3,680 | 3,655 | 3,665 | 3,330 |
| 2017/08/08 | 3,655 | 3,670 | 3,655 | 3,660 | 1,150 |
| 2017/08/07 | 3,670 | 3,670 | 3,655 | 3,665 | 900 |
| 2017/08/04 | 3,675 | 3,675 | 3,655 | 3,675 | 550 |
| 2017/08/03 | 3,660 | 3,670 | 3,655 | 3,655 | 740 |
| 2017/08/02 | 3,675 | 3,675 | 3,655 | 3,665 | 1,450 |
| 2017/08/01 | 3,660 | 3,670 | 3,655 | 3,665 | 700 |
| 2017/07/31 | 3,675 | 3,680 | 3,665 | 3,665 | 30,940 |
| 2017/07/28 | 3,660 | 3,680 | 3,660 | 3,675 | 1,470 |
| 2017/07/27 | 3,670 | 3,680 | 3,670 | 3,680 | 2,300 |
| 2017/07/26 | 3,655 | 3,665 | 3,655 | 3,660 | 390 |
| 2017/07/25 | 3,655 | 3,675 | 3,650 | 3,675 | 530 |
| 2017/07/24 | 3,670 | 3,670 | 3,655 | 3,655 | 500 |
| 2017/07/21 | 3,655 | 3,660 | 3,650 | 3,650 | 850 |
| 2017/07/20 | 3,650 | 3,655 | 3,650 | 3,655 | 490 |
| 2017/07/19 | 3,650 | 3,680 | 3,640 | 3,670 | 5,530 |
| 2017/07/18 | 3,630 | 3,655 | 3,630 | 3,640 | 5,320 |
| 2017/07/14 | 3,635 | 3,660 | 3,630 | 3,660 | 2,690 |
| 2017/07/13 | 3,640 | 3,645 | 3,640 | 3,640 | 510 |
| 2017/07/12 | 3,640 | 3,650 | 3,640 | 3,650 | 2,010 |
| 2017/07/11 | 3,655 | 3,660 | 3,650 | 3,660 | 430 |
| 2017/07/10 | 3,665 | 3,665 | 3,635 | 3,655 | 3,190 |
| 2017/07/07 | 3,675 | 3,680 | 3,650 | 3,650 | 2,750 |
| 2017/07/06 | 3,685 | 3,685 | 3,665 | 3,680 | 520 |
| 2017/07/05 | 3,660 | 3,675 | 3,660 | 3,665 | 1,550 |
| 2017/07/04 | 3,685 | 3,685 | 3,655 | 3,685 | 2,810 |
| 2017/07/03 | 3,680 | 3,680 | 3,665 | 3,670 | 620 |
| 2017/06/30 | 3,685 | 3,685 | 3,670 | 3,680 | 570 |
| 2017/06/29 | 3,680 | 3,685 | 3,680 | 3,680 | 2,570 |
| 2017/06/28 | 3,670 | 3,680 | 3,670 | 3,680 | 590 |
| 2017/06/27 | 3,660 | 3,670 | 3,655 | 3,665 | 1,010 |
| 2017/06/26 | 3,665 | 3,680 | 3,665 | 3,665 | 3,040 |
| 2017/06/23 | 3,660 | 3,665 | 3,655 | 3,660 | 870 |
| 2017/06/22 | 3,665 | 3,665 | 3,660 | 3,660 | 490 |
| 2017/06/21 | 3,655 | 3,665 | 3,655 | 3,660 | 480 |
| 2017/06/20 | 3,680 | 3,680 | 3,655 | 3,670 | 1,190 |
| 2017/06/19 | 3,680 | 3,680 | 3,665 | 3,665 | 910 |
| 2017/06/16 | 3,660 | 3,685 | 3,655 | 3,685 | 1,390 |
| 2017/06/15 | 3,680 | 3,680 | 3,655 | 3,655 | 770 |
| 2017/06/14 | 3,660 | 3,660 | 3,655 | 3,660 | 1,540 |
| 2017/06/13 | 3,655 | 3,675 | 3,655 | 3,660 | 1,960 |
| 2017/06/12 | 3,670 | 3,695 | 3,660 | 3,675 | 1,840 |
| 2017/06/09 | 3,680 | 3,690 | 3,680 | 3,680 | 920 |
| 2017/06/08 | 3,705 | 3,705 | 3,680 | 3,695 | 1,670 |
| 2017/06/07 | 3,695 | 3,705 | 3,675 | 3,695 | 6,420 |
| 2017/06/06 | 3,690 | 3,705 | 3,690 | 3,690 | 510 |
| 2017/06/05 | 3,690 | 3,710 | 3,685 | 3,700 | 4,160 |
| 2017/06/02 | 3,700 | 3,705 | 3,690 | 3,690 | 2,270 |
| 2017/06/01 | 3,695 | 3,695 | 3,690 | 3,695 | 370 |
| 2017/05/31 | 3,695 | 3,700 | 3,695 | 3,695 | 270 |
| 2017/05/30 | 3,695 | 3,710 | 3,675 | 3,695 | 3,160 |
| 2017/05/29 | 3,700 | 3,715 | 3,695 | 3,705 | 5,230 |
| 2017/05/26 | 3,695 | 3,705 | 3,695 | 3,700 | 3,350 |
| 2017/05/25 | 3,690 | 3,695 | 3,685 | 3,695 | 1,390 |
| 2017/05/24 | 3,685 | 3,695 | 3,680 | 3,685 | 630 |
| 2017/05/23 | 3,685 | 3,690 | 3,680 | 3,685 | 1,660 |
| 2017/05/22 | 3,700 | 3,710 | 3,650 | 3,675 | 11,260 |
| 2017/05/19 | 3,700 | 3,705 | 3,695 | 3,705 | 1,000 |
| 2017/05/18 | 3,705 | 3,710 | 3,700 | 3,705 | 7,330 |
| 2017/05/17 | 3,690 | 3,700 | 3,690 | 3,695 | 7,170 |
| 2017/05/16 | 3,675 | 3,695 | 3,675 | 3,690 | 9,280 |
| 2017/05/15 | 3,680 | 3,685 | 3,675 | 3,685 | 4,560 |
| 2017/05/12 | 3,665 | 3,680 | 3,660 | 3,680 | 8,200 |
| 2017/05/11 | 3,645 | 3,665 | 3,645 | 3,665 | 2,520 |
| 2017/05/10 | 3,640 | 3,655 | 3,635 | 3,645 | 4,380 |
| 2017/05/09 | 3,640 | 3,655 | 3,640 | 3,655 | 2,410 |
| 2017/05/08 | 3,665 | 3,665 | 3,640 | 3,645 | 3,780 |
| 2017/05/02 | 3,665 | 3,680 | 3,665 | 3,675 | 11,000 |
| 2017/05/01 | 3,660 | 3,670 | 3,660 | 3,665 | 4,710 |
| 2017/04/28 | 3,650 | 3,655 | 3,645 | 3,655 | 6,480 |
| 2017/04/27 | 3,630 | 3,655 | 3,630 | 3,650 | 7,430 |
| 2017/04/26 | 3,630 | 3,640 | 3,625 | 3,630 | 2,840 |
| 2017/04/25 | 3,630 | 3,655 | 3,625 | 3,630 | 6,850 |
| 2017/04/24 | 3,640 | 3,650 | 3,620 | 3,630 | 3,070 |
| 2017/04/21 | 3,630 | 3,645 | 3,625 | 3,625 | 1,440 |
| 2017/04/20 | 3,620 | 3,625 | 3,620 | 3,620 | 1,150 |
| 2017/04/19 | 3,625 | 3,640 | 3,625 | 3,630 | 1,170 |
| 2017/04/18 | 3,655 | 3,655 | 3,605 | 3,640 | 9,580 |
| 2017/04/17 | 3,670 | 3,670 | 3,640 | 3,655 | 6,750 |
| 2017/04/14 | 3,650 | 3,675 | 3,650 | 3,660 | 5,970 |
| 2017/04/13 | 3,700 | 3,700 | 3,640 | 3,645 | 11,380 |
| 2017/04/12 | 3,640 | 3,650 | 3,630 | 3,630 | 5,950 |
| 2017/04/11 | 3,645 | 3,645 | 3,635 | 3,640 | 2,100 |
| 2017/04/10 | 3,630 | 3,640 | 3,630 | 3,640 | 1,760 |
| 2017/04/07 | 3,630 | 3,635 | 3,620 | 3,630 | 2,820 |
| 2017/04/06 | 3,620 | 3,635 | 3,620 | 3,620 | 3,630 |
| 2017/04/05 | 3,620 | 3,630 | 3,620 | 3,625 | 1,290 |
| 2017/04/04 | 3,630 | 3,640 | 3,625 | 3,625 | 2,300 |
| 2017/04/03 | 3,630 | 3,630 | 3,625 | 3,630 | 520 |
| 2017/03/31 | 3,620 | 3,630 | 3,620 | 3,620 | 1,170 |
| 2017/03/30 | 3,630 | 3,630 | 3,620 | 3,620 | 1,190 |
| 2017/03/29 | 3,630 | 3,630 | 3,620 | 3,630 | 1,580 |
| 2017/03/28 | 3,610 | 3,630 | 3,610 | 3,625 | 1,150 |
| 2017/03/27 | 3,610 | 3,615 | 3,610 | 3,610 | 1,530 |
| 2017/03/24 | 3,625 | 3,625 | 3,610 | 3,615 | 980 |
| 2017/03/23 | 3,605 | 3,625 | 3,605 | 3,615 | 1,380 |
| 2017/03/22 | 3,630 | 3,630 | 3,605 | 3,615 | 1,510 |
| 2017/03/21 | 3,630 | 3,630 | 3,615 | 3,620 | 1,420 |
| 2017/03/17 | 3,610 | 3,630 | 3,610 | 3,620 | 1,170 |
| 2017/03/16 | 3,615 | 3,615 | 3,605 | 3,615 | 980 |
| 2017/03/15 | 3,605 | 3,625 | 3,605 | 3,625 | 1,680 |
| 2017/03/14 | 3,610 | 3,615 | 3,605 | 3,615 | 800 |
| 2017/03/13 | 3,610 | 3,615 | 3,605 | 3,610 | 1,810 |
| 2017/03/10 | 3,610 | 3,625 | 3,610 | 3,610 | 870 |
| 2017/03/09 | 3,625 | 3,625 | 3,610 | 3,620 | 2,530 |
| 2017/03/08 | 3,630 | 3,630 | 3,615 | 3,620 | 2,030 |
| 2017/03/07 | 3,630 | 3,640 | 3,630 | 3,630 | 1,570 |
| 2017/03/06 | 3,635 | 3,635 | 3,630 | 3,630 | 1,760 |
| 2017/03/03 | 3,640 | 3,650 | 3,635 | 3,640 | 1,780 |
| 2017/03/02 | 3,670 | 3,670 | 3,645 | 3,645 | 2,920 |
| 2017/03/01 | 3,665 | 3,665 | 3,645 | 3,650 | 1,360 |
| 2017/02/28 | 3,650 | 3,665 | 3,650 | 3,665 | 1,050 |
| 2017/02/27 | 3,665 | 3,665 | 3,645 | 3,660 | 1,680 |
| 2017/02/24 | 3,650 | 3,670 | 3,645 | 3,650 | 2,270 |
| 2017/02/23 | 3,650 | 3,655 | 3,645 | 3,645 | 620 |
| 2017/02/22 | 3,645 | 3,655 | 3,640 | 3,655 | 710 |
| 2017/02/21 | 3,640 | 3,660 | 3,640 | 3,655 | 1,350 |
| 2017/02/20 | 3,660 | 3,665 | 3,640 | 3,665 | 1,830 |
| 2017/02/17 | 3,640 | 3,655 | 3,640 | 3,650 | 800 |
| 2017/02/16 | 3,635 | 3,650 | 3,635 | 3,640 | 1,610 |
| 2017/02/15 | 3,650 | 3,650 | 3,635 | 3,640 | 3,100 |
| 2017/02/14 | 3,655 | 3,655 | 3,635 | 3,635 | 5,200 |
| 2017/02/13 | 3,680 | 3,680 | 3,650 | 3,650 | 1,870 |
| 2017/02/10 | 3,675 | 3,675 | 3,650 | 3,655 | 2,930 |
| 2017/02/09 | 3,660 | 3,680 | 3,645 | 3,680 | 3,310 |
| 2017/02/08 | 3,660 | 3,660 | 3,645 | 3,655 | 2,130 |
| 2017/02/07 | 3,655 | 3,660 | 3,650 | 3,660 | 2,020 |
| 2017/02/06 | 3,650 | 3,650 | 3,645 | 3,645 | 1,630 |
| 2017/02/03 | 3,640 | 3,645 | 3,640 | 3,645 | 990 |
| 2017/02/02 | 3,640 | 3,645 | 3,625 | 3,645 | 2,340 |
| 2017/02/01 | 3,640 | 3,640 | 3,630 | 3,630 | 1,090 |
| 2017/01/31 | 3,630 | 3,640 | 3,620 | 3,635 | 3,710 |
| 2017/01/30 | 3,620 | 3,630 | 3,620 | 3,620 | 1,250 |
| 2017/01/27 | 3,615 | 3,620 | 3,615 | 3,615 | 920 |
| 2017/01/26 | 3,615 | 3,625 | 3,615 | 3,615 | 1,110 |
| 2017/01/25 | 3,630 | 3,630 | 3,615 | 3,615 | 2,720 |
| 2017/01/24 | 3,630 | 3,630 | 3,620 | 3,630 | 2,020 |
| 2017/01/23 | 3,630 | 3,630 | 3,620 | 3,620 | 1,980 |
| 2017/01/20 | 3,625 | 3,625 | 3,615 | 3,620 | 1,040 |
| 2017/01/19 | 3,620 | 3,625 | 3,615 | 3,615 | 1,560 |
| 2017/01/18 | 3,630 | 3,630 | 3,615 | 3,615 | 3,930 |
| 2017/01/17 | 3,625 | 3,630 | 3,615 | 3,630 | 5,600 |
| 2017/01/16 | 3,630 | 3,630 | 3,615 | 3,615 | 4,080 |
| 2017/01/13 | 3,625 | 3,625 | 3,610 | 3,620 | 1,880 |
| 2017/01/12 | 3,620 | 3,625 | 3,615 | 3,625 | 1,550 |
| 2017/01/11 | 3,625 | 3,630 | 3,615 | 3,625 | 4,360 |
| 2017/01/10 | 3,610 | 3,620 | 3,610 | 3,615 | 2,320 |
| 2017/01/06 | 3,615 | 3,620 | 3,600 | 3,610 | 1,830 |
| 2017/01/05 | 3,615 | 3,615 | 3,600 | 3,615 | 3,310 |
| 2017/01/04 | 3,600 | 3,610 | 3,595 | 3,605 | 2,860 |