(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,246 | 5,254 | 5,226 | 5,226 | 13,000 |
| 2021/12/29 | 5,241 | 5,250 | 5,231 | 5,241 | 6,330 |
| 2021/12/28 | 5,251 | 5,254 | 5,243 | 5,254 | 12,400 |
| 2021/12/27 | 5,224 | 5,236 | 5,214 | 5,229 | 4,720 |
| 2021/12/24 | 5,230 | 5,243 | 5,173 | 5,198 | 5,390 |
| 2021/12/23 | 5,193 | 5,214 | 5,193 | 5,214 | 5,320 |
| 2021/12/22 | 5,150 | 5,164 | 5,146 | 5,151 | 8,120 |
| 2021/12/21 | 5,146 | 5,149 | 5,136 | 5,145 | 2,410 |
| 2021/12/20 | 5,164 | 5,170 | 5,161 | 5,165 | 4,610 |
| 2021/12/17 | 5,163 | 5,179 | 5,163 | 5,176 | 6,750 |
| 2021/12/16 | 5,130 | 5,146 | 5,122 | 5,146 | 4,780 |
| 2021/12/15 | 5,094 | 5,097 | 5,082 | 5,082 | 4,190 |
| 2021/12/14 | 5,124 | 5,134 | 5,121 | 5,131 | 3,630 |
| 2021/12/13 | 5,112 | 5,129 | 5,112 | 5,121 | 1,580 |
| 2021/12/10 | 5,094 | 5,103 | 5,088 | 5,093 | 2,030 |
| 2021/12/09 | 5,126 | 5,132 | 5,124 | 5,131 | 2,880 |
| 2021/12/08 | 5,123 | 5,139 | 5,116 | 5,133 | 8,460 |
| 2021/12/07 | 5,109 | 5,119 | 5,101 | 5,119 | 6,440 |
| 2021/12/06 | 5,090 | 5,100 | 5,088 | 5,096 | 5,500 |
| 2021/12/03 | 5,055 | 5,084 | 5,052 | 5,084 | 4,160 |
| 2021/12/02 | 5,089 | 5,092 | 5,076 | 5,079 | 7,120 |
| 2021/12/01 | 5,082 | 5,141 | 5,076 | 5,141 | 253,690 |
| 2021/11/30 | 5,143 | 5,145 | 5,120 | 5,140 | 3,910 |
| 2021/11/29 | 5,161 | 5,169 | 5,144 | 5,148 | 10,870 |
| 2021/11/26 | 5,220 | 5,230 | 5,210 | 5,210 | 153,700 |
| 2021/11/25 | 5,220 | 5,300 | 5,220 | 5,230 | 167,250 |
| 2021/11/24 | 5,210 | 5,230 | 5,210 | 5,210 | 14,740 |
| 2021/11/22 | 5,330 | 5,340 | 5,320 | 5,340 | 6,090 |
| 2021/11/19 | 5,370 | 5,400 | 5,370 | 5,380 | 4,950 |
| 2021/11/18 | 5,400 | 5,410 | 5,380 | 5,400 | 15,760 |
| 2021/11/17 | 5,380 | 5,400 | 5,370 | 5,390 | 6,090 |
| 2021/11/16 | 5,370 | 5,400 | 5,370 | 5,390 | 10,290 |
| 2021/11/15 | 5,390 | 5,390 | 5,350 | 5,350 | 10,080 |
| 2021/11/12 | 5,370 | 5,390 | 5,360 | 5,380 | 8,680 |
| 2021/11/11 | 5,320 | 5,350 | 5,320 | 5,340 | 49,910 |
| 2021/11/10 | 5,230 | 5,240 | 5,210 | 5,210 | 4,190 |
| 2021/11/09 | 5,230 | 5,240 | 5,200 | 5,200 | 5,230 |
| 2021/11/08 | 5,220 | 5,240 | 5,210 | 5,240 | 10,510 |
| 2021/11/05 | 5,150 | 5,170 | 5,150 | 5,170 | 5,180 |
| 2021/11/04 | 5,120 | 5,140 | 5,120 | 5,120 | 41,580 |
| 2021/11/02 | 5,170 | 5,180 | 5,150 | 5,160 | 8,170 |
| 2021/11/01 | 5,140 | 5,170 | 5,140 | 5,160 | 12,930 |
| 2021/10/29 | 5,170 | 5,170 | 5,150 | 5,160 | 395,690 |
| 2021/10/28 | 5,180 | 5,190 | 5,170 | 5,190 | 4,610 |
| 2021/10/27 | 5,190 | 5,190 | 5,150 | 5,150 | 5,770 |
| 2021/10/26 | 5,200 | 5,210 | 5,190 | 5,200 | 11,600 |
| 2021/10/25 | 5,160 | 5,180 | 5,150 | 5,180 | 4,880 |
| 2021/10/22 | 5,140 | 5,170 | 5,140 | 5,150 | 5,780 |
| 2021/10/21 | 5,160 | 5,170 | 5,140 | 5,150 | 3,650 |
| 2021/10/20 | 5,130 | 5,160 | 5,120 | 5,160 | 2,270 |
| 2021/10/19 | 5,110 | 5,130 | 5,100 | 5,130 | 9,140 |
| 2021/10/18 | 5,130 | 5,130 | 5,110 | 5,110 | 36,640 |
| 2021/10/15 | 5,170 | 5,180 | 5,170 | 5,170 | 6,560 |
| 2021/10/14 | 5,150 | 5,150 | 5,140 | 5,140 | 71,450 |
| 2021/10/13 | 5,060 | 5,070 | 5,050 | 5,070 | 51,980 |
| 2021/10/12 | 5,020 | 5,050 | 5,020 | 5,040 | 18,920 |
| 2021/10/11 | 4,985 | 5,010 | 4,985 | 5,010 | 4,230 |
| 2021/10/08 | 4,960 | 4,980 | 4,955 | 4,980 | 2,400 |
| 2021/10/07 | 4,970 | 4,980 | 4,950 | 4,950 | 3,070 |
| 2021/10/06 | 4,965 | 4,965 | 4,950 | 4,950 | 7,850 |
| 2021/10/05 | 4,965 | 4,965 | 4,940 | 4,940 | 6,750 |
| 2021/10/04 | 4,955 | 4,960 | 4,940 | 4,945 | 7,640 |
| 2021/10/01 | 4,940 | 4,945 | 4,925 | 4,935 | 15,700 |
| 2021/09/30 | 4,895 | 4,910 | 4,890 | 4,900 | 9,260 |
| 2021/09/29 | 4,900 | 4,910 | 4,895 | 4,905 | 11,480 |
| 2021/09/28 | 4,920 | 4,930 | 4,910 | 4,920 | 8,660 |
| 2021/09/27 | 4,900 | 4,930 | 4,900 | 4,930 | 6,360 |
| 2021/09/24 | 4,870 | 4,905 | 4,870 | 4,900 | 12,690 |
| 2021/09/22 | 4,905 | 4,935 | 4,905 | 4,925 | 7,410 |
| 2021/09/21 | 4,895 | 4,895 | 4,885 | 4,885 | 21,120 |
| 2021/09/17 | 4,875 | 4,905 | 4,870 | 4,900 | 8,590 |
| 2021/09/16 | 4,975 | 4,975 | 4,940 | 4,940 | 5,140 |
| 2021/09/15 | 5,010 | 5,010 | 5,000 | 5,000 | 2,910 |
| 2021/09/14 | 4,995 | 5,000 | 4,990 | 4,995 | 3,440 |
| 2021/09/13 | 4,980 | 5,000 | 4,970 | 5,000 | 28,690 |
| 2021/09/10 | 4,985 | 5,010 | 4,985 | 5,010 | 3,280 |
| 2021/09/09 | 5,000 | 5,000 | 4,985 | 4,985 | 7,300 |
| 2021/09/08 | 5,010 | 5,030 | 5,010 | 5,030 | 6,780 |
| 2021/09/07 | 5,080 | 5,090 | 5,050 | 5,050 | 10,990 |
| 2021/09/06 | 5,090 | 5,090 | 5,070 | 5,090 | 17,410 |
| 2021/09/03 | 5,050 | 5,050 | 5,030 | 5,040 | 18,480 |
| 2021/09/02 | 5,060 | 5,070 | 5,040 | 5,050 | 10,070 |
| 2021/09/01 | 5,060 | 5,070 | 5,050 | 5,060 | 5,210 |
| 2021/08/31 | 5,040 | 5,060 | 5,040 | 5,060 | 14,430 |
| 2021/08/30 | 5,060 | 5,070 | 5,040 | 5,040 | 25,910 |
| 2021/08/27 | 5,000 | 5,030 | 4,995 | 5,030 | 18,690 |
| 2021/08/26 | 4,995 | 4,995 | 4,975 | 4,975 | 3,570 |
| 2021/08/25 | 5,020 | 5,020 | 4,980 | 4,985 | 8,100 |
| 2021/08/24 | 5,020 | 5,030 | 5,010 | 5,010 | 20,120 |
| 2021/08/23 | 4,950 | 4,980 | 4,945 | 4,975 | 12,340 |
| 2021/08/20 | 4,950 | 4,970 | 4,945 | 4,965 | 16,860 |
| 2021/08/19 | 4,980 | 4,980 | 4,960 | 4,960 | 8,970 |
| 2021/08/18 | 4,960 | 4,975 | 4,955 | 4,970 | 5,500 |
| 2021/08/17 | 4,950 | 4,970 | 4,945 | 4,960 | 9,840 |
| 2021/08/16 | 4,940 | 4,950 | 4,915 | 4,920 | 8,190 |
| 2021/08/13 | 4,910 | 4,915 | 4,905 | 4,910 | 5,300 |
| 2021/08/12 | 4,900 | 4,910 | 4,890 | 4,895 | 18,210 |
| 2021/08/11 | 4,840 | 4,870 | 4,835 | 4,860 | 219,510 |
| 2021/08/10 | 4,835 | 4,860 | 4,835 | 4,845 | 40,460 |
| 2021/08/06 | 5,010 | 5,020 | 5,000 | 5,010 | 8,510 |
| 2021/08/05 | 5,030 | 5,040 | 5,020 | 5,020 | 5,040 |
| 2021/08/04 | 5,000 | 5,020 | 5,000 | 5,010 | 4,350 |
| 2021/08/03 | 5,030 | 5,030 | 5,010 | 5,010 | 8,590 |
| 2021/08/02 | 5,060 | 5,060 | 5,030 | 5,030 | 15,020 |
| 2021/07/30 | 5,090 | 5,090 | 5,070 | 5,080 | 24,490 |
| 2021/07/29 | 5,050 | 5,070 | 5,040 | 5,070 | 4,950 |
| 2021/07/28 | 5,010 | 5,030 | 5,010 | 5,030 | 6,230 |
| 2021/07/27 | 5,030 | 5,040 | 5,020 | 5,020 | 6,330 |
| 2021/07/26 | 5,050 | 5,070 | 5,040 | 5,060 | 10,860 |
| 2021/07/21 | 5,040 | 5,050 | 5,030 | 5,040 | 9,480 |
| 2021/07/20 | 5,050 | 5,060 | 5,030 | 5,040 | 8,680 |
| 2021/07/19 | 5,070 | 5,070 | 5,050 | 5,050 | 9,020 |
| 2021/07/16 | 5,100 | 5,120 | 5,100 | 5,100 | 6,350 |
| 2021/07/15 | 5,110 | 5,110 | 5,090 | 5,110 | 10,610 |
| 2021/07/14 | 5,070 | 5,100 | 5,070 | 5,100 | 6,950 |
| 2021/03/22 | 4,825 | 4,830 | 4,805 | 4,815 | 26,520 |
| 2021/03/19 | 4,815 | 4,815 | 4,795 | 4,815 | 29,610 |
| 2021/03/18 | 4,850 | 4,870 | 4,845 | 4,850 | 21,140 |
| 2021/03/17 | 4,815 | 4,835 | 4,805 | 4,820 | 14,360 |
| 2021/03/16 | 4,810 | 4,835 | 4,810 | 4,835 | 32,240 |
| 2021/03/15 | 4,800 | 4,815 | 4,790 | 4,795 | 39,160 |
| 2021/03/12 | 4,770 | 4,785 | 4,750 | 4,750 | 41,650 |
| 2021/03/11 | 4,775 | 4,810 | 4,765 | 4,805 | 23,130 |
| 2021/03/10 | 4,745 | 4,755 | 4,740 | 4,745 | 41,470 |
| 2021/03/09 | 4,670 | 4,700 | 4,660 | 4,685 | 23,870 |
| 2021/03/08 | 4,710 | 4,730 | 4,700 | 4,705 | 39,170 |
| 2021/03/05 | 4,660 | 4,670 | 4,635 | 4,665 | 40,290 |
| 2021/03/04 | 4,670 | 4,690 | 4,655 | 4,680 | 34,810 |
| 2021/03/03 | 4,725 | 4,735 | 4,715 | 4,715 | 24,600 |
| 2021/03/02 | 4,700 | 4,710 | 4,645 | 4,680 | 75,920 |
| 2021/03/01 | 4,725 | 4,760 | 4,715 | 4,755 | 38,280 |
| 2021/02/26 | 4,795 | 4,800 | 4,750 | 4,755 | 64,470 |
| 2021/02/25 | 4,865 | 4,875 | 4,845 | 4,855 | 36,710 |
| 2021/02/24 | 4,845 | 4,870 | 4,845 | 4,870 | 33,190 |
| 2021/02/22 | 4,795 | 4,815 | 4,795 | 4,810 | 16,130 |
| 2021/02/19 | 4,775 | 4,775 | 4,740 | 4,775 | 55,850 |
| 2021/02/18 | 4,800 | 4,815 | 4,785 | 4,815 | 30,160 |
| 2021/02/17 | 4,840 | 4,845 | 4,825 | 4,835 | 39,700 |
| 2021/02/16 | 4,900 | 4,920 | 4,880 | 4,895 | 139,390 |
| 2021/02/15 | 4,885 | 4,900 | 4,875 | 4,895 | 11,520 |
| 2021/02/12 | 4,885 | 4,885 | 4,865 | 4,875 | 24,970 |
| 2021/02/10 | 4,910 | 4,925 | 4,895 | 4,920 | 35,160 |
| 2021/02/09 | 4,915 | 4,935 | 4,915 | 4,930 | 28,730 |
| 2021/02/08 | 4,885 | 4,895 | 4,870 | 4,875 | 22,000 |
| 2021/02/05 | 4,845 | 4,850 | 4,830 | 4,845 | 32,730 |
| 2021/02/04 | 4,915 | 4,920 | 4,885 | 4,890 | 32,850 |
| 2021/02/03 | 4,930 | 4,945 | 4,925 | 4,925 | 27,710 |
| 2021/02/02 | 4,980 | 4,990 | 4,965 | 4,980 | 19,570 |
| 2021/02/01 | 4,970 | 4,985 | 4,945 | 4,970 | 20,810 |
| 2021/01/29 | 4,905 | 4,930 | 4,905 | 4,930 | 11,260 |
| 2021/01/28 | 4,900 | 4,900 | 4,880 | 4,880 | 10,950 |
| 2021/01/27 | 4,905 | 4,905 | 4,880 | 4,905 | 14,140 |
| 2021/01/26 | 4,915 | 4,930 | 4,915 | 4,920 | 8,580 |
| 2021/01/25 | 4,920 | 4,935 | 4,905 | 4,905 | 5,350 |
| 2021/01/22 | 4,945 | 4,950 | 4,920 | 4,935 | 5,880 |
| 2021/01/21 | 4,950 | 4,960 | 4,945 | 4,945 | 10,640 |
| 2021/01/20 | 4,895 | 4,915 | 4,890 | 4,915 | 12,130 |
| 2021/01/19 | 4,875 | 4,890 | 4,860 | 4,885 | 6,360 |
| 2021/01/18 | 4,820 | 4,875 | 4,810 | 4,870 | 25,940 |
| 2021/01/15 | 4,900 | 4,920 | 4,900 | 4,905 | 8,310 |
| 2021/01/14 | 4,905 | 4,920 | 4,885 | 4,900 | 15,630 |
| 2021/01/13 | 4,925 | 4,935 | 4,915 | 4,920 | 26,970 |
| 2021/01/12 | 4,900 | 4,955 | 4,875 | 4,950 | 103,730 |
| 2021/01/08 | 5,090 | 5,100 | 5,060 | 5,070 | 13,610 |
| 2021/01/07 | 5,070 | 5,080 | 5,050 | 5,080 | 26,740 |
| 2021/01/06 | 5,130 | 5,140 | 5,110 | 5,110 | 22,510 |
| 2021/01/05 | 5,140 | 5,140 | 5,110 | 5,110 | 41,400 |
| 2021/01/04 | 5,070 | 5,100 | 5,060 | 5,100 | 55,930 |