(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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,290 | 4,290 | 4,220 | 4,230 | 4,590 |
| 2019/12/27 | 4,300 | 4,430 | 4,220 | 4,280 | 19,320 |
| 2019/12/26 | 4,190 | 4,320 | 4,165 | 4,315 | 13,570 |
| 2019/12/25 | 4,110 | 4,220 | 4,095 | 4,195 | 8,270 |
| 2019/12/24 | 4,135 | 4,135 | 4,070 | 4,080 | 3,310 |
| 2019/12/23 | 4,000 | 4,175 | 3,990 | 4,135 | 17,900 |
| 2019/12/20 | 4,020 | 4,020 | 4,000 | 4,010 | 850 |
| 2019/12/19 | 4,000 | 4,015 | 3,995 | 4,015 | 910 |
| 2019/12/18 | 4,020 | 4,020 | 4,005 | 4,015 | 1,770 |
| 2019/12/17 | 4,000 | 4,000 | 3,995 | 3,995 | 990 |
| 2019/12/16 | 3,975 | 3,990 | 3,965 | 3,980 | 1,900 |
| 2019/12/13 | 3,990 | 3,995 | 3,965 | 3,985 | 1,460 |
| 2019/12/12 | 3,965 | 3,985 | 3,965 | 3,975 | 900 |
| 2019/12/11 | 3,965 | 3,985 | 3,955 | 3,955 | 1,530 |
| 2019/12/10 | 3,970 | 3,970 | 3,955 | 3,960 | 1,110 |
| 2019/12/09 | 3,970 | 3,985 | 3,970 | 3,975 | 2,690 |
| 2019/12/06 | 3,985 | 3,995 | 3,965 | 3,965 | 1,850 |
| 2019/12/05 | 3,985 | 3,995 | 3,980 | 3,990 | 1,220 |
| 2019/12/04 | 4,000 | 4,000 | 3,995 | 4,000 | 2,230 |
| 2019/12/03 | 4,020 | 4,020 | 3,990 | 4,000 | 2,230 |
| 2019/12/02 | 4,005 | 4,020 | 4,005 | 4,010 | 1,810 |
| 2019/11/29 | 4,030 | 4,035 | 3,995 | 4,020 | 1,950 |
| 2019/11/28 | 3,985 | 4,030 | 3,985 | 4,030 | 1,940 |
| 2019/11/27 | 3,970 | 3,990 | 3,970 | 3,985 | 1,260 |
| 2019/11/26 | 3,985 | 3,990 | 3,965 | 3,965 | 3,720 |
| 2019/11/25 | 4,020 | 4,040 | 4,000 | 4,000 | 2,830 |
| 2019/11/22 | 4,030 | 4,070 | 4,020 | 4,020 | 1,560 |
| 2019/11/21 | 4,040 | 4,040 | 4,030 | 4,030 | 1,140 |
| 2019/11/20 | 4,050 | 4,065 | 4,040 | 4,045 | 1,010 |
| 2019/11/19 | 4,060 | 4,075 | 4,050 | 4,055 | 1,350 |
| 2019/11/18 | 4,065 | 4,075 | 4,050 | 4,055 | 1,850 |
| 2019/11/15 | 4,065 | 4,095 | 4,055 | 4,070 | 1,150 |
| 2019/11/14 | 4,075 | 4,075 | 4,060 | 4,065 | 1,280 |
| 2019/11/13 | 4,065 | 4,080 | 4,055 | 4,075 | 690 |
| 2019/11/12 | 4,065 | 4,095 | 4,060 | 4,080 | 1,640 |
| 2019/11/11 | 4,055 | 4,090 | 4,055 | 4,075 | 1,460 |
| 2019/11/08 | 4,100 | 4,105 | 4,080 | 4,085 | 3,090 |
| 2019/11/07 | 4,130 | 4,145 | 4,115 | 4,115 | 590 |
| 2019/11/06 | 4,130 | 4,145 | 4,115 | 4,140 | 2,320 |
| 2019/11/05 | 4,145 | 4,155 | 4,135 | 4,150 | 2,140 |
| 2019/11/01 | 4,155 | 4,160 | 4,140 | 4,140 | 960 |
| 2019/10/31 | 4,135 | 4,150 | 4,125 | 4,140 | 1,400 |
| 2019/10/30 | 4,155 | 4,155 | 4,115 | 4,135 | 4,090 |
| 2019/10/29 | 4,150 | 4,155 | 4,125 | 4,140 | 1,120 |
| 2019/10/28 | 4,185 | 4,195 | 4,130 | 4,155 | 3,180 |
| 2019/10/25 | 4,170 | 4,170 | 4,145 | 4,160 | 2,800 |
| 2019/10/24 | 4,120 | 4,150 | 4,100 | 4,140 | 2,840 |
| 2019/10/23 | 4,100 | 4,120 | 4,100 | 4,110 | 1,040 |
| 2019/10/21 | 4,120 | 4,125 | 4,100 | 4,105 | 1,370 |
| 2019/10/18 | 4,105 | 4,120 | 4,100 | 4,120 | 2,900 |
| 2019/10/17 | 4,100 | 4,105 | 4,095 | 4,100 | 820 |
| 2019/10/16 | 4,080 | 4,105 | 4,080 | 4,095 | 1,380 |
| 2019/10/15 | 4,075 | 4,115 | 4,075 | 4,105 | 3,770 |
| 2019/10/11 | 4,080 | 4,100 | 4,075 | 4,100 | 2,170 |
| 2019/10/10 | 4,100 | 4,105 | 4,095 | 4,095 | 880 |
| 2019/10/09 | 4,090 | 4,100 | 4,090 | 4,100 | 510 |
| 2019/10/08 | 4,065 | 4,110 | 4,065 | 4,070 | 1,590 |
| 2019/10/07 | 4,095 | 4,105 | 4,080 | 4,100 | 1,910 |
| 2019/10/04 | 4,120 | 4,140 | 4,110 | 4,110 | 1,400 |
| 2019/10/03 | 4,120 | 4,140 | 4,110 | 4,135 | 2,460 |
| 2019/10/02 | 4,115 | 4,115 | 4,080 | 4,095 | 1,570 |
| 2019/10/01 | 4,110 | 4,120 | 4,030 | 4,070 | 6,960 |
| 2019/09/30 | 4,120 | 4,125 | 4,115 | 4,115 | 1,230 |
| 2019/09/27 | 4,125 | 4,145 | 4,115 | 4,120 | 2,690 |
| 2019/09/26 | 4,125 | 4,145 | 4,110 | 4,145 | 3,960 |
| 2019/09/25 | 4,160 | 4,170 | 4,140 | 4,140 | 2,680 |
| 2019/09/24 | 4,150 | 4,150 | 4,130 | 4,150 | 2,700 |
| 2019/09/20 | 4,140 | 4,160 | 4,125 | 4,140 | 2,240 |
| 2019/09/19 | 4,130 | 4,150 | 4,105 | 4,140 | 2,640 |
| 2019/09/18 | 4,105 | 4,150 | 4,105 | 4,140 | 3,390 |
| 2019/09/17 | 4,140 | 4,150 | 4,085 | 4,090 | 5,420 |
| 2019/09/13 | 4,120 | 4,140 | 4,100 | 4,115 | 3,180 |
| 2019/09/12 | 4,140 | 4,140 | 4,080 | 4,095 | 3,510 |
| 2019/09/11 | 4,025 | 4,200 | 4,020 | 4,110 | 9,500 |
| 2019/09/10 | 4,110 | 4,175 | 4,030 | 4,045 | 11,030 |
| 2019/09/09 | 4,135 | 4,145 | 4,115 | 4,120 | 3,910 |
| 2019/09/06 | 4,160 | 4,195 | 4,150 | 4,150 | 9,000 |
| 2019/09/05 | 4,245 | 4,265 | 4,185 | 4,210 | 10,120 |
| 2019/09/04 | 4,290 | 4,325 | 4,180 | 4,215 | 11,480 |
| 2019/09/03 | 4,220 | 4,250 | 4,210 | 4,240 | 4,340 |
| 2019/09/02 | 4,180 | 4,200 | 4,180 | 4,200 | 4,270 |
| 2019/08/30 | 4,160 | 4,190 | 4,160 | 4,165 | 3,410 |
| 2019/08/29 | 4,170 | 4,190 | 4,150 | 4,190 | 2,670 |
| 2019/08/28 | 4,170 | 4,200 | 4,150 | 4,165 | 9,600 |
| 2019/08/27 | 4,145 | 4,165 | 4,130 | 4,160 | 3,330 |
| 2019/08/26 | 4,150 | 4,165 | 4,130 | 4,150 | 7,900 |
| 2019/08/23 | 4,100 | 4,110 | 4,090 | 4,100 | 2,490 |
| 2019/08/22 | 4,115 | 4,115 | 4,085 | 4,095 | 1,070 |
| 2019/08/21 | 4,060 | 4,110 | 4,060 | 4,100 | 4,120 |
| 2019/08/20 | 4,090 | 4,100 | 4,040 | 4,050 | 5,380 |
| 2019/08/19 | 4,100 | 4,125 | 4,090 | 4,090 | 2,560 |
| 2019/08/16 | 4,090 | 4,115 | 4,090 | 4,110 | 10,720 |
| 2019/08/15 | 4,080 | 4,085 | 4,065 | 4,085 | 3,720 |
| 2019/08/14 | 4,060 | 4,075 | 4,035 | 4,045 | 3,670 |
| 2019/08/13 | 4,050 | 4,085 | 4,035 | 4,080 | 7,040 |
| 2019/08/09 | 4,035 | 4,060 | 4,030 | 4,050 | 5,130 |
| 2019/08/08 | 4,040 | 4,060 | 4,010 | 4,045 | 15,760 |
| 2019/08/07 | 3,995 | 4,040 | 3,995 | 4,020 | 8,480 |
| 2019/08/06 | 3,990 | 4,000 | 3,970 | 3,980 | 7,390 |
| 2019/08/05 | 3,935 | 3,970 | 3,910 | 3,965 | 8,230 |
| 2019/08/02 | 4,005 | 4,005 | 3,935 | 3,955 | 5,450 |
| 2019/08/01 | 3,990 | 3,990 | 3,880 | 3,970 | 8,600 |
| 2019/07/31 | 4,000 | 4,010 | 3,980 | 3,995 | 3,680 |
| 2019/07/30 | 4,000 | 4,010 | 3,945 | 3,985 | 3,770 |
| 2019/07/29 | 3,935 | 3,990 | 3,935 | 3,975 | 2,450 |
| 2019/07/26 | 3,915 | 3,945 | 3,915 | 3,935 | 780 |
| 2019/07/25 | 3,930 | 3,945 | 3,920 | 3,935 | 1,470 |
| 2019/07/24 | 3,950 | 3,960 | 3,925 | 3,940 | 1,800 |
| 2019/07/23 | 3,975 | 3,995 | 3,955 | 3,955 | 2,000 |
| 2019/07/22 | 3,970 | 4,000 | 3,965 | 3,985 | 4,050 |
| 2019/07/19 | 4,020 | 4,035 | 4,000 | 4,020 | 5,960 |
| 2019/07/18 | 4,000 | 4,005 | 3,985 | 4,000 | 3,930 |
| 2019/07/17 | 3,980 | 4,000 | 3,970 | 3,980 | 2,850 |
| 2019/07/16 | 3,995 | 4,000 | 3,975 | 3,995 | 2,340 |
| 2019/07/12 | 3,970 | 4,000 | 3,970 | 3,995 | 5,050 |
| 2019/07/11 | 3,980 | 4,000 | 3,960 | 3,990 | 9,610 |
| 2019/07/10 | 3,940 | 3,945 | 3,930 | 3,940 | 1,010 |
| 2019/07/09 | 3,925 | 3,955 | 3,910 | 3,955 | 1,450 |
| 2019/07/08 | 3,885 | 3,980 | 3,850 | 3,955 | 8,170 |
| 2019/07/05 | 3,970 | 3,985 | 3,940 | 3,940 | 2,900 |
| 2019/07/04 | 3,970 | 3,980 | 3,950 | 3,965 | 3,220 |
| 2019/07/03 | 3,980 | 3,990 | 3,940 | 3,980 | 6,800 |
| 2019/07/02 | 3,870 | 3,925 | 3,865 | 3,910 | 5,140 |
| 2019/07/01 | 3,895 | 3,920 | 3,880 | 3,890 | 11,680 |
| 2019/06/28 | 3,970 | 3,985 | 3,960 | 3,965 | 5,220 |
| 2019/06/27 | 4,010 | 4,015 | 3,975 | 3,975 | 4,580 |
| 2019/06/26 | 4,070 | 4,100 | 3,980 | 4,010 | 16,070 |
| 2019/06/25 | 3,960 | 4,115 | 3,955 | 4,040 | 30,940 |
| 2019/06/24 | 3,870 | 3,930 | 3,870 | 3,920 | 11,690 |
| 2019/06/21 | 3,875 | 3,900 | 3,825 | 3,860 | 8,710 |
| 2019/06/20 | 3,800 | 3,880 | 3,795 | 3,875 | 18,430 |
| 2019/06/19 | 3,790 | 3,795 | 3,785 | 3,795 | 1,230 |
| 2019/06/18 | 3,800 | 3,800 | 3,775 | 3,795 | 1,180 |
| 2019/06/17 | 3,755 | 3,805 | 3,755 | 3,795 | 6,070 |
| 2019/06/14 | 3,740 | 3,800 | 3,740 | 3,795 | 5,200 |
| 2019/06/13 | 3,730 | 3,740 | 3,725 | 3,735 | 560 |
| 2019/06/12 | 3,750 | 3,750 | 3,605 | 3,735 | 5,760 |
| 2019/06/11 | 3,760 | 3,765 | 3,750 | 3,755 | 640 |
| 2019/06/10 | 3,750 | 3,795 | 3,750 | 3,765 | 5,890 |
| 2019/06/07 | 3,735 | 3,765 | 3,735 | 3,760 | 2,630 |
| 2019/06/06 | 3,735 | 3,745 | 3,735 | 3,740 | 1,880 |
| 2019/06/05 | 3,730 | 3,765 | 3,730 | 3,750 | 1,770 |
| 2019/06/04 | 3,735 | 3,755 | 3,710 | 3,750 | 3,390 |
| 2019/06/03 | 3,700 | 3,710 | 3,690 | 3,705 | 620 |
| 2019/05/31 | 3,675 | 3,710 | 3,655 | 3,690 | 2,270 |
| 2019/05/30 | 3,665 | 3,680 | 3,655 | 3,660 | 1,190 |
| 2019/05/29 | 3,665 | 3,680 | 3,665 | 3,680 | 520 |
| 2019/05/28 | 3,705 | 3,705 | 3,670 | 3,685 | 1,450 |
| 2019/05/27 | 3,720 | 3,720 | 3,680 | 3,695 | 1,950 |
| 2019/05/24 | 3,735 | 3,735 | 3,715 | 3,715 | 300 |
| 2019/05/23 | 3,725 | 3,735 | 3,725 | 3,735 | 60 |
| 2019/05/22 | 3,750 | 3,750 | 3,740 | 3,740 | 990 |
| 2019/05/21 | 3,700 | 3,740 | 3,700 | 3,740 | 1,330 |
| 2019/05/20 | 3,740 | 3,740 | 3,720 | 3,720 | 1,180 |
| 2019/05/17 | 3,690 | 3,710 | 3,690 | 3,705 | 660 |
| 2019/05/16 | 3,720 | 3,720 | 3,690 | 3,690 | 510 |
| 2019/05/15 | 3,740 | 3,740 | 3,685 | 3,725 | 1,550 |
| 2019/05/14 | 3,695 | 3,750 | 3,680 | 3,705 | 1,800 |
| 2019/05/13 | 3,680 | 3,700 | 3,680 | 3,700 | 670 |
| 2019/05/10 | 3,715 | 3,715 | 3,630 | 3,680 | 2,910 |
| 2019/05/09 | 3,720 | 3,720 | 3,695 | 3,710 | 1,500 |
| 2019/05/08 | 3,780 | 3,780 | 3,730 | 3,735 | 2,620 |
| 2019/05/07 | 3,775 | 3,780 | 3,775 | 3,775 | 1,020 |
| 2019/04/26 | 3,720 | 3,775 | 3,715 | 3,775 | 2,940 |
| 2019/04/25 | 3,715 | 3,720 | 3,710 | 3,715 | 530 |
| 2019/04/24 | 3,725 | 3,735 | 3,710 | 3,710 | 580 |
| 2019/04/23 | 3,720 | 3,740 | 3,720 | 3,725 | 460 |
| 2019/04/22 | 3,710 | 3,745 | 3,710 | 3,725 | 1,380 |
| 2019/04/19 | 3,725 | 3,735 | 3,715 | 3,725 | 1,490 |
| 2019/04/18 | 3,750 | 3,750 | 3,730 | 3,740 | 490 |
| 2019/04/17 | 3,725 | 3,750 | 3,725 | 3,750 | 1,350 |
| 2019/04/16 | 3,715 | 3,755 | 3,715 | 3,745 | 1,190 |
| 2019/04/15 | 3,750 | 3,770 | 3,735 | 3,750 | 3,170 |
| 2019/04/12 | 3,800 | 3,800 | 3,765 | 3,780 | 880 |
| 2019/04/11 | 3,775 | 3,805 | 3,775 | 3,805 | 6,890 |
| 2019/04/10 | 3,780 | 3,785 | 3,765 | 3,785 | 950 |
| 2019/04/09 | 3,780 | 3,785 | 3,765 | 3,780 | 1,660 |
| 2019/04/08 | 3,750 | 3,785 | 3,750 | 3,785 | 1,770 |
| 2019/04/05 | 3,760 | 3,760 | 3,745 | 3,760 | 1,310 |
| 2019/04/04 | 3,750 | 3,770 | 3,745 | 3,760 | 1,060 |
| 2019/04/03 | 3,725 | 3,755 | 3,715 | 3,755 | 3,270 |
| 2019/04/02 | 3,745 | 3,745 | 3,720 | 3,745 | 860 |
| 2019/04/01 | 3,700 | 3,745 | 3,700 | 3,730 | 2,050 |
| 2019/03/29 | 3,715 | 3,750 | 3,715 | 3,750 | 2,400 |
| 2019/03/28 | 3,730 | 3,730 | 3,705 | 3,710 | 330 |
| 2019/03/27 | 3,730 | 3,730 | 3,730 | 3,730 | 240 |
| 2019/03/26 | 3,710 | 3,720 | 3,710 | 3,720 | 600 |
| 2019/03/25 | 3,695 | 3,705 | 3,680 | 3,705 | 2,060 |
| 2019/03/22 | 3,690 | 3,695 | 3,685 | 3,695 | 140 |
| 2019/03/20 | 3,685 | 3,700 | 3,680 | 3,680 | 900 |
| 2019/03/19 | 3,695 | 3,695 | 3,675 | 3,695 | 810 |
| 2019/03/18 | 3,700 | 3,700 | 3,670 | 3,685 | 660 |
| 2019/03/15 | 3,685 | 3,700 | 3,670 | 3,700 | 790 |
| 2019/03/14 | 3,690 | 3,705 | 3,685 | 3,705 | 750 |
| 2019/03/13 | 3,685 | 3,715 | 3,685 | 3,690 | 480 |
| 2019/03/12 | 3,705 | 3,715 | 3,695 | 3,705 | 400 |
| 2019/03/11 | 3,740 | 3,745 | 3,685 | 3,720 | 1,820 |
| 2019/03/08 | 3,720 | 3,730 | 3,700 | 3,710 | 1,180 |
| 2019/03/07 | 3,685 | 3,710 | 3,675 | 3,705 | 1,000 |
| 2019/03/06 | 3,700 | 3,725 | 3,700 | 3,705 | 870 |
| 2019/03/05 | 3,740 | 3,760 | 3,715 | 3,715 | 1,330 |
| 2019/03/04 | 3,765 | 3,765 | 3,740 | 3,750 | 1,150 |
| 2019/03/01 | 3,740 | 3,775 | 3,740 | 3,745 | 990 |
| 2019/02/28 | 3,750 | 3,775 | 3,740 | 3,740 | 1,520 |
| 2019/02/27 | 3,755 | 3,770 | 3,755 | 3,760 | 790 |
| 2019/02/26 | 3,780 | 3,780 | 3,755 | 3,755 | 1,810 |
| 2019/02/25 | 3,740 | 3,775 | 3,740 | 3,760 | 1,820 |
| 2019/02/22 | 3,755 | 3,790 | 3,740 | 3,760 | 1,970 |
| 2019/02/21 | 3,810 | 3,810 | 3,735 | 3,800 | 5,230 |
| 2019/02/20 | 3,775 | 3,815 | 3,770 | 3,810 | 7,370 |
| 2019/02/19 | 3,755 | 3,780 | 3,755 | 3,765 | 1,920 |
| 2019/02/18 | 3,715 | 3,780 | 3,715 | 3,755 | 4,520 |
| 2019/02/15 | 3,740 | 3,745 | 3,735 | 3,740 | 580 |
| 2019/02/14 | 3,740 | 3,750 | 3,715 | 3,745 | 1,220 |
| 2019/02/13 | 3,730 | 3,750 | 3,715 | 3,740 | 4,130 |
| 2019/02/12 | 3,700 | 3,730 | 3,695 | 3,730 | 4,420 |
| 2019/02/08 | 3,710 | 3,710 | 3,690 | 3,710 | 1,460 |
| 2019/02/07 | 3,690 | 3,715 | 3,690 | 3,690 | 1,430 |
| 2019/02/06 | 3,720 | 3,720 | 3,690 | 3,715 | 3,180 |
| 2019/02/05 | 3,695 | 3,715 | 3,695 | 3,715 | 5,120 |
| 2019/02/04 | 3,715 | 3,715 | 3,695 | 3,715 | 4,000 |
| 2019/02/01 | 3,690 | 3,705 | 3,685 | 3,695 | 10,040 |
| 2019/01/31 | 3,685 | 3,695 | 3,660 | 3,695 | 4,810 |
| 2019/01/30 | 3,685 | 3,695 | 3,655 | 3,670 | 2,160 |
| 2019/01/29 | 3,675 | 3,690 | 3,660 | 3,690 | 7,480 |
| 2019/01/28 | 3,665 | 3,670 | 3,650 | 3,655 | 1,940 |
| 2019/01/25 | 3,660 | 3,660 | 3,640 | 3,660 | 940 |
| 2019/01/24 | 3,635 | 3,660 | 3,635 | 3,660 | 720 |
| 2019/01/23 | 3,625 | 3,660 | 3,625 | 3,650 | 2,070 |
| 2019/01/22 | 3,645 | 3,645 | 3,620 | 3,625 | 1,400 |
| 2019/01/21 | 3,645 | 3,660 | 3,630 | 3,650 | 1,510 |
| 2019/01/18 | 3,680 | 3,680 | 3,650 | 3,650 | 1,410 |
| 2019/01/17 | 3,625 | 3,680 | 3,625 | 3,665 | 4,940 |
| 2019/01/16 | 3,625 | 3,635 | 3,620 | 3,625 | 800 |
| 2019/01/15 | 3,625 | 3,645 | 3,620 | 3,645 | 1,470 |
| 2019/01/11 | 3,640 | 3,650 | 3,625 | 3,645 | 2,150 |
| 2019/01/10 | 3,640 | 3,675 | 3,640 | 3,665 | 810 |
| 2019/01/09 | 3,635 | 3,655 | 3,635 | 3,645 | 800 |
| 2019/01/08 | 3,650 | 3,670 | 3,645 | 3,650 | 860 |
| 2019/01/07 | 3,660 | 3,665 | 3,630 | 3,645 | 4,790 |
| 2019/01/04 | 3,680 | 3,695 | 3,655 | 3,680 | 3,320 |