(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,023 | 6,023 | 6,000 | 6,015 | 2,300 |
| 2022/12/29 | 6,042 | 6,042 | 6,025 | 6,037 | 590 |
| 2022/12/28 | 6,030 | 6,066 | 6,029 | 6,059 | 4,670 |
| 2022/12/27 | 5,964 | 5,988 | 5,963 | 5,974 | 6,350 |
| 2022/12/26 | 5,999 | 6,000 | 5,945 | 5,945 | 2,650 |
| 2022/12/23 | 5,933 | 5,957 | 5,925 | 5,954 | 6,300 |
| 2022/12/22 | 5,987 | 5,997 | 5,985 | 5,996 | 104,380 |
| 2022/12/21 | 5,974 | 5,997 | 5,964 | 5,992 | 8,670 |
| 2022/12/20 | 6,107 | 6,128 | 5,924 | 5,924 | 17,730 |
| 2022/12/19 | 6,102 | 6,102 | 6,084 | 6,094 | 2,280 |
| 2022/12/16 | 6,105 | 6,112 | 6,091 | 6,095 | 2,800 |
| 2022/12/15 | 6,114 | 6,116 | 6,063 | 6,072 | 2,770 |
| 2022/12/14 | 6,132 | 6,136 | 6,121 | 6,125 | 11,920 |
| 2022/12/13 | 6,123 | 6,136 | 6,123 | 6,132 | 940 |
| 2022/12/12 | 6,125 | 6,130 | 6,107 | 6,110 | 4,060 |
| 2022/12/09 | 6,099 | 6,108 | 6,086 | 6,105 | 1,450 |
| 2022/12/08 | 6,091 | 6,108 | 6,086 | 6,108 | 2,550 |
| 2022/12/07 | 6,058 | 6,080 | 6,051 | 6,076 | 1,610 |
| 2022/12/06 | 6,037 | 6,063 | 6,028 | 6,053 | 2,300 |
| 2022/12/05 | 6,037 | 6,070 | 6,037 | 6,068 | 1,740 |
| 2022/12/02 | 6,089 | 6,096 | 6,065 | 6,086 | 2,660 |
| 2022/12/01 | 6,086 | 6,105 | 6,060 | 6,087 | 1,670 |
| 2022/11/30 | 6,065 | 6,118 | 6,065 | 6,116 | 3,010 |
| 2022/11/29 | 6,041 | 6,150 | 6,031 | 6,063 | 4,190 |
| 2022/11/28 | 6,119 | 6,119 | 6,051 | 6,051 | 3,590 |
| 2022/11/25 | 6,085 | 6,096 | 6,075 | 6,084 | 3,080 |
| 2022/11/24 | 6,106 | 6,118 | 6,084 | 6,092 | 6,660 |
| 2022/11/22 | 6,174 | 6,188 | 6,173 | 6,184 | 1,560 |
| 2022/11/21 | 6,152 | 6,152 | 6,122 | 6,137 | 1,890 |
| 2022/11/18 | 6,185 | 6,187 | 6,161 | 6,173 | 2,240 |
| 2022/11/17 | 6,187 | 6,188 | 6,150 | 6,150 | 2,950 |
| 2022/11/16 | 6,197 | 6,219 | 6,192 | 6,203 | 2,850 |
| 2022/11/15 | 6,195 | 6,228 | 6,195 | 6,227 | 4,170 |
| 2022/11/14 | 6,162 | 6,162 | 6,128 | 6,148 | 13,870 |
| 2022/11/11 | 6,215 | 6,237 | 6,199 | 6,232 | 14,930 |
| 2022/11/10 | 6,232 | 6,257 | 6,232 | 6,254 | 3,640 |
| 2022/11/09 | 6,212 | 6,230 | 6,197 | 6,224 | 6,550 |
| 2022/11/08 | 6,140 | 6,140 | 6,117 | 6,117 | 39,150 |
| 2022/11/07 | 6,130 | 6,155 | 6,130 | 6,142 | 4,310 |
| 2022/11/04 | 6,039 | 6,082 | 6,030 | 6,077 | 1,490 |
| 2022/11/02 | 6,086 | 6,096 | 6,070 | 6,080 | 2,080 |
| 2022/11/01 | 6,068 | 6,080 | 6,056 | 6,066 | 1,680 |
| 2022/10/31 | 6,071 | 6,082 | 6,060 | 6,060 | 3,140 |
| 2022/10/28 | 6,080 | 6,099 | 6,072 | 6,072 | 1,670 |
| 2022/10/27 | 6,088 | 6,093 | 6,050 | 6,050 | 1,870 |
| 2022/10/26 | 6,115 | 6,147 | 6,104 | 6,134 | 5,810 |
| 2022/10/25 | 6,147 | 6,153 | 6,131 | 6,131 | 2,700 |
| 2022/10/24 | 6,150 | 6,170 | 6,141 | 6,168 | 1,510 |
| 2022/10/21 | 6,100 | 6,107 | 6,082 | 6,082 | 1,280 |
| 2022/10/20 | 6,085 | 6,116 | 6,077 | 6,105 | 3,440 |
| 2022/10/19 | 6,155 | 6,160 | 6,141 | 6,141 | 1,930 |
| 2022/10/18 | 6,139 | 6,173 | 6,137 | 6,157 | 4,970 |
| 2022/10/17 | 6,111 | 6,139 | 6,105 | 6,136 | 1,610 |
| 2022/10/14 | 6,160 | 6,160 | 6,114 | 6,148 | 3,420 |
| 2022/10/13 | 6,138 | 6,149 | 6,123 | 6,129 | 3,550 |
| 2022/10/12 | 6,076 | 6,100 | 6,071 | 6,098 | 3,900 |
| 2022/10/11 | 6,075 | 6,100 | 6,057 | 6,060 | 6,790 |
| 2022/10/07 | 6,211 | 6,215 | 6,195 | 6,203 | 5,900 |
| 2022/10/06 | 6,214 | 6,231 | 6,202 | 6,229 | 5,880 |
| 2022/10/05 | 6,202 | 6,212 | 6,190 | 6,192 | 6,640 |
| 2022/10/04 | 6,150 | 6,175 | 6,135 | 6,164 | 8,390 |
| 2022/10/03 | 6,030 | 6,040 | 6,019 | 6,028 | 2,030 |
| 2022/09/30 | 6,003 | 6,020 | 6,001 | 6,016 | 6,670 |
| 2022/09/29 | 5,975 | 5,980 | 5,947 | 5,947 | 5,160 |
| 2022/09/28 | 5,896 | 5,896 | 5,848 | 5,859 | 4,740 |
| 2022/09/27 | 5,870 | 5,900 | 5,868 | 5,900 | 3,710 |
| 2022/09/26 | 5,888 | 5,905 | 5,850 | 5,873 | 11,170 |
| 2022/09/22 | 6,007 | 6,019 | 5,980 | 6,014 | 2,780 |
| 2022/09/21 | 5,974 | 5,994 | 5,967 | 5,989 | 1,840 |
| 2022/09/20 | 5,995 | 6,003 | 5,974 | 5,974 | 3,130 |
| 2022/09/16 | 5,961 | 5,966 | 5,950 | 5,959 | 5,590 |
| 2022/09/15 | 6,068 | 6,073 | 6,050 | 6,053 | 2,890 |
| 2022/09/14 | 6,143 | 6,156 | 6,115 | 6,115 | 2,230 |
| 2022/09/13 | 6,150 | 6,168 | 6,126 | 6,126 | 4,920 |
| 2022/09/12 | 6,124 | 6,140 | 6,118 | 6,131 | 3,320 |
| 2022/09/09 | 6,151 | 6,167 | 6,132 | 6,141 | 5,810 |
| 2022/09/08 | 6,180 | 6,200 | 6,164 | 6,168 | 8,010 |
| 2022/09/07 | 6,095 | 6,111 | 6,063 | 6,111 | 5,970 |
| 2022/09/06 | 6,015 | 6,063 | 6,011 | 6,054 | 5,200 |
| 2022/09/05 | 5,999 | 6,017 | 5,993 | 6,009 | 2,940 |
| 2022/09/02 | 5,950 | 5,970 | 5,939 | 5,968 | 4,020 |
| 2022/09/01 | 5,962 | 5,962 | 5,937 | 5,946 | 2,260 |
| 2022/08/31 | 5,988 | 5,999 | 5,967 | 5,977 | 3,800 |
| 2022/08/30 | 6,030 | 6,045 | 6,010 | 6,013 | 5,080 |
| 2022/08/29 | 6,001 | 6,008 | 5,978 | 5,979 | 2,200 |
| 2022/08/26 | 6,012 | 6,012 | 6,001 | 6,010 | 3,230 |
| 2022/08/25 | 6,006 | 6,011 | 6,006 | 6,007 | 1,160 |
| 2022/08/24 | 5,985 | 5,989 | 5,968 | 5,977 | 1,790 |
| 2022/08/23 | 5,982 | 5,993 | 5,962 | 5,963 | 4,090 |
| 2022/08/22 | 5,984 | 6,008 | 5,984 | 5,991 | 4,500 |
| 2022/08/19 | 5,973 | 5,995 | 5,973 | 5,985 | 4,210 |
| 2022/08/18 | 5,968 | 5,969 | 5,952 | 5,964 | 3,590 |
| 2022/08/17 | 5,966 | 5,987 | 5,951 | 5,984 | 3,370 |
| 2022/08/16 | 5,940 | 5,955 | 5,924 | 5,943 | 11,950 |
| 2022/08/15 | 6,005 | 6,015 | 5,983 | 5,983 | 4,520 |
| 2022/08/12 | 5,969 | 5,986 | 5,956 | 5,975 | 4,560 |
| 2022/08/10 | 6,074 | 6,076 | 6,047 | 6,050 | 4,580 |
| 2022/08/09 | 6,040 | 6,049 | 6,017 | 6,045 | 10,170 |
| 2022/08/08 | 6,000 | 6,020 | 5,999 | 6,013 | 4,610 |
| 2022/08/05 | 5,965 | 6,100 | 5,955 | 5,990 | 82,440 |
| 2022/08/04 | 5,909 | 5,960 | 5,908 | 5,960 | 4,140 |
| 2022/08/03 | 5,863 | 5,908 | 5,862 | 5,896 | 5,710 |
| 2022/08/02 | 5,848 | 5,850 | 5,806 | 5,808 | 86,130 |
| 2022/08/01 | 5,893 | 5,893 | 5,835 | 5,843 | 6,540 |
| 2022/07/29 | 5,913 | 5,928 | 5,868 | 5,880 | 8,770 |
| 2022/07/28 | 5,930 | 5,935 | 5,885 | 5,897 | 11,290 |
| 2022/07/27 | 5,894 | 5,894 | 5,877 | 5,892 | 2,200 |
| 2022/07/26 | 5,876 | 5,896 | 5,868 | 5,894 | 3,140 |
| 2022/07/25 | 5,880 | 5,896 | 5,870 | 5,892 | 2,410 |
| 2022/07/22 | 5,889 | 5,920 | 5,885 | 5,917 | 6,640 |
| 2022/07/21 | 5,879 | 5,880 | 5,821 | 5,846 | 104,970 |
| 2022/07/20 | 5,926 | 5,926 | 5,891 | 5,910 | 9,420 |
| 2022/07/19 | 5,920 | 5,923 | 5,898 | 5,903 | 5,240 |
| 2022/07/15 | 5,961 | 5,961 | 5,934 | 5,936 | 3,180 |
| 2022/07/14 | 5,960 | 5,980 | 5,954 | 5,980 | 2,400 |
| 2022/07/13 | 5,916 | 5,942 | 5,903 | 5,927 | 2,540 |
| 2022/07/12 | 5,961 | 5,970 | 5,918 | 5,955 | 8,920 |
| 2022/07/11 | 5,931 | 5,977 | 5,925 | 5,969 | 1,790 |
| 2022/07/08 | 5,920 | 5,927 | 5,896 | 5,918 | 5,910 |
| 2022/07/07 | 5,914 | 5,927 | 5,880 | 5,927 | 31,600 |
| 2022/07/06 | 5,990 | 6,022 | 5,959 | 5,977 | 17,050 |
| 2022/07/05 | 6,154 | 6,195 | 6,148 | 6,186 | 4,290 |
| 2022/07/04 | 6,125 | 6,155 | 6,113 | 6,141 | 11,730 |
| 2022/07/01 | 6,151 | 6,157 | 6,066 | 6,069 | 13,850 |
| 2022/06/30 | 6,230 | 6,238 | 6,204 | 6,209 | 1,000 |
| 2022/06/29 | 6,196 | 6,214 | 6,195 | 6,203 | 2,570 |
| 2022/06/28 | 6,193 | 6,198 | 6,182 | 6,195 | 2,880 |
| 2022/06/27 | 6,196 | 6,204 | 6,173 | 6,200 | 4,130 |
| 2022/06/24 | 6,161 | 6,184 | 6,152 | 6,160 | 3,410 |
| 2022/06/23 | 6,253 | 6,268 | 6,211 | 6,226 | 2,490 |
| 2022/06/22 | 6,251 | 6,257 | 6,225 | 6,228 | 5,770 |
| 2022/06/21 | 6,222 | 6,236 | 6,205 | 6,205 | 2,370 |
| 2022/06/20 | 6,245 | 6,248 | 6,206 | 6,231 | 7,010 |
| 2022/06/17 | 6,152 | 6,215 | 6,131 | 6,212 | 15,660 |
| 2022/06/16 | 6,169 | 6,181 | 6,159 | 6,159 | 2,630 |
| 2022/06/15 | 6,133 | 6,157 | 6,118 | 6,135 | 5,470 |
| 2022/06/14 | 6,133 | 6,175 | 6,120 | 6,165 | 12,430 |
| 2022/06/13 | 6,346 | 6,350 | 6,295 | 6,323 | 17,820 |
| 2022/06/10 | 6,225 | 6,225 | 6,181 | 6,182 | 9,930 |
| 2022/06/09 | 6,243 | 6,248 | 6,211 | 6,213 | 10,380 |
| 2022/06/08 | 6,171 | 6,177 | 6,155 | 6,174 | 7,160 |
| 2022/06/07 | 6,094 | 6,147 | 6,091 | 6,121 | 15,020 |
| 2022/06/06 | 6,067 | 6,085 | 6,066 | 6,074 | 7,240 |
| 2022/06/03 | 6,095 | 6,111 | 6,081 | 6,094 | 17,890 |
| 2022/06/02 | 6,023 | 6,035 | 6,012 | 6,035 | 9,330 |
| 2022/06/01 | 5,925 | 5,952 | 5,921 | 5,945 | 2,450 |
| 2022/05/31 | 5,948 | 5,949 | 5,936 | 5,940 | 6,330 |
| 2022/05/30 | 5,903 | 5,942 | 5,899 | 5,934 | 3,220 |
| 2022/05/27 | 5,919 | 5,919 | 5,890 | 5,898 | 3,410 |
| 2022/05/26 | 5,914 | 5,933 | 5,893 | 5,893 | 5,580 |
| 2022/05/25 | 5,951 | 5,951 | 5,927 | 5,927 | 14,550 |
| 2022/05/24 | 5,959 | 5,959 | 5,940 | 5,940 | 7,370 |
| 2022/05/23 | 5,944 | 5,962 | 5,912 | 5,960 | 13,700 |
| 2022/05/20 | 5,914 | 5,959 | 5,901 | 5,959 | 21,470 |
| 2022/05/19 | 5,840 | 5,886 | 5,829 | 5,864 | 9,040 |
| 2022/05/18 | 5,904 | 5,908 | 5,862 | 5,870 | 7,120 |
| 2022/05/17 | 5,911 | 5,940 | 5,911 | 5,934 | 18,430 |
| 2022/05/16 | 5,897 | 5,905 | 5,846 | 5,852 | 29,000 |
| 2022/05/13 | 5,890 | 5,930 | 5,873 | 5,908 | 10,530 |
| 2022/05/12 | 6,044 | 6,056 | 6,015 | 6,019 | 5,280 |
| 2022/05/11 | 6,008 | 6,024 | 5,995 | 6,011 | 10,110 |
| 2022/05/10 | 6,072 | 6,109 | 6,050 | 6,099 | 12,170 |
| 2022/05/09 | 6,181 | 6,192 | 6,161 | 6,162 | 10,630 |
| 2022/05/06 | 6,147 | 6,199 | 6,129 | 6,170 | 73,050 |
| 2022/05/02 | 6,209 | 6,209 | 6,170 | 6,189 | 16,090 |
| 2022/04/28 | 6,083 | 6,140 | 6,083 | 6,120 | 10,530 |
| 2022/04/27 | 6,098 | 6,113 | 6,086 | 6,095 | 8,720 |
| 2022/04/26 | 6,098 | 6,150 | 6,087 | 6,136 | 142,040 |
| 2022/04/25 | 6,245 | 6,250 | 6,181 | 6,181 | 17,950 |
| 2022/04/22 | 6,298 | 6,320 | 6,280 | 6,280 | 9,790 |
| 2022/04/21 | 6,302 | 6,328 | 6,289 | 6,295 | 7,600 |
| 2022/04/20 | 6,352 | 6,352 | 6,270 | 6,289 | 23,940 |
| 2022/04/19 | 6,336 | 6,387 | 6,325 | 6,385 | 22,930 |
| 2022/04/18 | 6,343 | 6,348 | 6,313 | 6,339 | 54,490 |
| 2022/04/15 | 6,236 | 6,344 | 6,234 | 6,320 | 15,050 |
| 2022/04/14 | 6,247 | 6,250 | 6,215 | 6,225 | 14,980 |
| 2022/04/13 | 6,216 | 6,244 | 6,202 | 6,243 | 21,620 |
| 2022/04/12 | 6,174 | 6,198 | 6,156 | 6,190 | 18,730 |
| 2022/04/11 | 6,086 | 6,125 | 6,085 | 6,121 | 14,270 |
| 2022/04/08 | 6,032 | 6,038 | 6,015 | 6,023 | 8,810 |
| 2022/04/07 | 5,999 | 6,004 | 5,981 | 5,981 | 7,980 |
| 2022/04/06 | 5,980 | 6,005 | 5,973 | 5,987 | 10,150 |
| 2022/04/05 | 5,977 | 5,977 | 5,946 | 5,950 | 6,330 |
| 2022/04/04 | 5,950 | 5,950 | 5,920 | 5,930 | 6,180 |
| 2022/04/01 | 5,946 | 6,015 | 5,937 | 5,972 | 8,520 |
| 2022/03/31 | 5,950 | 5,953 | 5,904 | 5,909 | 6,860 |
| 2022/03/30 | 5,941 | 5,950 | 5,889 | 5,913 | 17,680 |
| 2022/03/29 | 5,993 | 6,015 | 5,963 | 5,981 | 84,010 |
| 2022/03/28 | 6,027 | 6,037 | 6,002 | 6,003 | 14,580 |
| 2022/03/25 | 6,032 | 6,044 | 5,991 | 6,004 | 15,450 |
| 2022/03/24 | 5,941 | 5,952 | 5,921 | 5,932 | 10,510 |
| 2022/03/23 | 5,871 | 5,871 | 5,844 | 5,856 | 9,840 |
| 2022/03/22 | 5,831 | 5,880 | 5,830 | 5,872 | 10,440 |
| 2022/03/18 | 5,814 | 5,820 | 5,780 | 5,796 | 14,420 |
| 2022/03/17 | 5,771 | 5,800 | 5,771 | 5,790 | 22,390 |
| 2022/03/16 | 5,719 | 5,747 | 5,710 | 5,718 | 83,960 |
| 2022/03/15 | 5,818 | 5,821 | 5,747 | 5,747 | 16,280 |
| 2022/03/14 | 5,854 | 5,880 | 5,841 | 5,865 | 28,720 |
| 2022/03/11 | 5,840 | 5,867 | 5,840 | 5,856 | 63,240 |
| 2022/03/10 | 5,820 | 5,831 | 5,779 | 5,813 | 48,980 |
| 2022/03/09 | 5,989 | 6,040 | 5,962 | 6,002 | 56,530 |
| 2022/03/08 | 5,831 | 5,835 | 5,786 | 5,828 | 45,220 |
| 2022/03/07 | 5,763 | 5,806 | 5,760 | 5,776 | 75,210 |
| 2022/03/04 | 5,633 | 5,677 | 5,625 | 5,635 | 23,700 |
| 2022/03/03 | 5,620 | 5,633 | 5,608 | 5,615 | 9,530 |
| 2022/03/02 | 5,624 | 5,629 | 5,606 | 5,623 | 19,910 |
| 2022/03/01 | 5,537 | 5,545 | 5,523 | 5,532 | 13,510 |
| 2022/02/28 | 5,566 | 5,597 | 5,552 | 5,558 | 54,010 |
| 2022/02/25 | 5,559 | 5,590 | 5,552 | 5,574 | 34,340 |
| 2022/02/24 | 5,544 | 5,640 | 5,543 | 5,613 | 49,640 |
| 2022/02/22 | 5,523 | 5,545 | 5,518 | 5,533 | 18,140 |
| 2022/02/21 | 5,533 | 5,548 | 5,488 | 5,502 | 13,220 |
| 2022/02/18 | 5,508 | 5,520 | 5,490 | 5,514 | 19,510 |
| 2022/02/17 | 5,444 | 5,465 | 5,442 | 5,458 | 11,570 |
| 2022/02/16 | 5,405 | 5,419 | 5,400 | 5,419 | 8,270 |
| 2022/02/15 | 5,453 | 5,481 | 5,445 | 5,479 | 12,410 |
| 2022/02/14 | 5,420 | 5,427 | 5,392 | 5,404 | 12,940 |
| 2022/02/10 | 5,348 | 5,350 | 5,343 | 5,347 | 5,040 |
| 2022/02/09 | 5,322 | 5,328 | 5,315 | 5,327 | 4,710 |
| 2022/02/08 | 5,292 | 5,307 | 5,287 | 5,305 | 2,150 |
| 2022/02/07 | 5,259 | 5,272 | 5,259 | 5,271 | 2,220 |
| 2022/02/04 | 5,233 | 5,237 | 5,232 | 5,234 | 3,290 |
| 2022/02/03 | 5,219 | 5,223 | 5,211 | 5,216 | 2,830 |
| 2022/02/02 | 5,215 | 5,215 | 5,202 | 5,210 | 2,770 |
| 2022/02/01 | 5,219 | 5,233 | 5,210 | 5,233 | 3,610 |
| 2022/01/31 | 5,206 | 5,217 | 5,201 | 5,215 | 4,890 |
| 2022/01/28 | 5,233 | 5,244 | 5,225 | 5,237 | 2,090 |
| 2022/01/27 | 5,273 | 5,275 | 5,245 | 5,245 | 6,890 |
| 2022/01/26 | 5,323 | 5,323 | 5,311 | 5,319 | 4,140 |
| 2022/01/25 | 5,309 | 5,309 | 5,285 | 5,298 | 5,080 |
| 2022/01/24 | 5,276 | 5,291 | 5,266 | 5,283 | 4,280 |
| 2022/01/21 | 5,295 | 5,297 | 5,276 | 5,291 | 5,290 |
| 2022/01/20 | 5,310 | 5,319 | 5,303 | 5,316 | 6,250 |
| 2022/01/19 | 5,251 | 5,251 | 5,225 | 5,228 | 8,640 |
| 2022/01/18 | 5,265 | 5,275 | 5,256 | 5,257 | 1,130 |
| 2022/01/17 | 5,239 | 5,259 | 5,237 | 5,255 | 3,170 |
| 2022/01/14 | 5,248 | 5,253 | 5,236 | 5,246 | 4,090 |
| 2022/01/13 | 5,288 | 5,288 | 5,280 | 5,286 | 3,320 |
| 2022/01/12 | 5,305 | 5,306 | 5,294 | 5,301 | 3,750 |
| 2022/01/11 | 5,242 | 5,266 | 5,242 | 5,266 | 3,800 |
| 2022/01/07 | 5,239 | 5,250 | 5,237 | 5,241 | 4,450 |
| 2022/01/06 | 5,309 | 5,310 | 5,275 | 5,280 | 3,110 |
| 2022/01/05 | 5,321 | 5,326 | 5,314 | 5,325 | 7,640 |
| 2022/01/04 | 5,253 | 5,279 | 5,252 | 5,275 | 6,790 |