(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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,201 | 7,219 | 7,194 | 7,214 | 12,300 |
| 2023/12/28 | 7,245 | 7,270 | 7,229 | 7,243 | 7,000 |
| 2023/12/27 | 7,247 | 7,265 | 7,245 | 7,245 | 11,340 |
| 2023/12/26 | 7,202 | 7,232 | 7,192 | 7,222 | 7,460 |
| 2023/12/25 | 7,235 | 7,310 | 7,178 | 7,178 | 11,320 |
| 2023/12/22 | 7,177 | 7,193 | 7,163 | 7,178 | 5,260 |
| 2023/12/21 | 7,181 | 7,191 | 7,165 | 7,168 | 7,230 |
| 2023/12/20 | 7,241 | 7,245 | 7,210 | 7,218 | 7,300 |
| 2023/12/19 | 7,126 | 7,165 | 7,113 | 7,160 | 5,360 |
| 2023/12/18 | 7,079 | 7,096 | 7,075 | 7,083 | 16,540 |
| 2023/12/15 | 7,135 | 7,142 | 7,110 | 7,114 | 10,550 |
| 2023/12/14 | 7,150 | 7,160 | 7,070 | 7,093 | 13,550 |
| 2023/12/13 | 7,106 | 7,111 | 7,091 | 7,106 | 8,180 |
| 2023/12/12 | 7,146 | 7,148 | 7,118 | 7,125 | 9,740 |
| 2023/12/11 | 7,180 | 7,190 | 7,156 | 7,170 | 10,030 |
| 2023/12/08 | 7,219 | 7,223 | 7,149 | 7,216 | 14,350 |
| 2023/12/07 | 7,360 | 7,363 | 7,317 | 7,317 | 9,510 |
| 2023/12/06 | 7,335 | 7,360 | 7,328 | 7,360 | 6,730 |
| 2023/12/05 | 7,395 | 7,671 | 7,361 | 7,361 | 19,170 |
| 2023/12/04 | 7,699 | 7,699 | 7,511 | 7,545 | 17,530 |
| 2023/12/01 | 7,434 | 7,458 | 7,428 | 7,447 | 6,720 |
| 2023/11/30 | 7,403 | 7,425 | 7,402 | 7,402 | 8,170 |
| 2023/11/29 | 7,412 | 7,435 | 7,412 | 7,418 | 13,500 |
| 2023/11/28 | 7,377 | 7,417 | 7,361 | 7,366 | 9,290 |
| 2023/11/27 | 7,383 | 7,423 | 7,380 | 7,390 | 15,720 |
| 2023/11/24 | 7,360 | 7,362 | 7,334 | 7,337 | 5,580 |
| 2023/11/22 | 7,304 | 7,332 | 7,294 | 7,330 | 8,080 |
| 2023/11/21 | 7,252 | 7,266 | 7,233 | 7,257 | 9,560 |
| 2023/11/20 | 7,304 | 7,315 | 7,270 | 7,280 | 9,930 |
| 2023/11/17 | 7,369 | 7,382 | 7,361 | 7,364 | 5,930 |
| 2023/11/16 | 7,314 | 7,327 | 7,295 | 7,318 | 6,340 |
| 2023/11/15 | 7,279 | 7,314 | 7,279 | 7,312 | 5,210 |
| 2023/11/14 | 7,279 | 7,288 | 7,269 | 7,270 | 6,050 |
| 2023/11/13 | 7,256 | 7,279 | 7,232 | 7,256 | 11,100 |
| 2023/11/10 | 7,310 | 7,320 | 7,307 | 7,309 | 6,770 |
| 2023/11/09 | 7,268 | 7,280 | 7,253 | 7,262 | 10,880 |
| 2023/11/08 | 7,305 | 7,318 | 7,303 | 7,303 | 5,610 |
| 2023/11/07 | 7,315 | 7,326 | 7,312 | 7,318 | 5,840 |
| 2023/11/06 | 7,326 | 7,355 | 7,308 | 7,312 | 15,060 |
| 2023/11/02 | 7,380 | 7,381 | 7,355 | 7,365 | 9,060 |
| 2023/11/01 | 7,403 | 7,409 | 7,371 | 7,384 | 10,670 |
| 2023/10/31 | 7,350 | 7,398 | 7,340 | 7,390 | 7,320 |
| 2023/10/30 | 7,398 | 7,422 | 7,389 | 7,393 | 18,030 |
| 2023/10/27 | 7,361 | 7,375 | 7,356 | 7,375 | 10,260 |
| 2023/10/26 | 7,341 | 7,394 | 7,340 | 7,371 | 16,290 |
| 2023/10/25 | 7,295 | 7,317 | 7,289 | 7,295 | 17,820 |
| 2023/10/24 | 7,295 | 7,315 | 7,290 | 7,300 | 8,270 |
| 2023/10/23 | 7,301 | 7,320 | 7,264 | 7,310 | 16,930 |
| 2023/10/20 | 7,312 | 7,326 | 7,302 | 7,325 | 15,320 |
| 2023/10/19 | 7,219 | 7,229 | 7,192 | 7,198 | 14,720 |
| 2023/10/18 | 7,128 | 7,186 | 7,120 | 7,172 | 18,920 |
| 2023/10/17 | 7,090 | 7,095 | 7,051 | 7,080 | 16,300 |
| 2023/10/16 | 7,108 | 7,116 | 7,073 | 7,078 | 30,680 |
| 2023/10/13 | 6,919 | 6,950 | 6,917 | 6,939 | 9,380 |
| 2023/10/12 | 6,910 | 6,926 | 6,903 | 6,921 | 11,540 |
| 2023/10/11 | 6,837 | 6,851 | 6,830 | 6,838 | 5,980 |
| 2023/10/10 | 6,834 | 6,848 | 6,826 | 6,847 | 19,570 |
| 2023/10/06 | 6,687 | 6,705 | 6,684 | 6,702 | 6,050 |
| 2023/10/05 | 6,722 | 6,723 | 6,700 | 6,700 | 8,280 |
| 2023/10/04 | 6,722 | 6,750 | 6,714 | 6,715 | 7,280 |
| 2023/10/03 | 6,770 | 6,770 | 6,723 | 6,747 | 12,880 |
| 2023/10/02 | 6,832 | 6,832 | 6,800 | 6,800 | 17,650 |
| 2023/09/29 | 6,889 | 6,889 | 6,870 | 6,880 | 15,760 |
| 2023/09/28 | 6,927 | 6,938 | 6,912 | 6,920 | 7,010 |
| 2023/09/27 | 7,001 | 7,008 | 6,976 | 6,985 | 6,770 |
| 2023/09/26 | 7,049 | 7,049 | 7,032 | 7,035 | 3,970 |
| 2023/09/25 | 7,066 | 7,066 | 7,038 | 7,038 | 3,500 |
| 2023/09/22 | 7,005 | 7,050 | 7,001 | 7,049 | 3,630 |
| 2023/09/21 | 7,068 | 7,070 | 7,055 | 7,065 | 4,800 |
| 2023/09/20 | 7,060 | 7,060 | 7,044 | 7,055 | 6,350 |
| 2023/09/19 | 7,050 | 7,062 | 7,048 | 7,054 | 8,100 |
| 2023/09/15 | 6,966 | 6,997 | 6,956 | 6,989 | 4,630 |
| 2023/09/14 | 6,958 | 6,959 | 6,933 | 6,942 | 5,650 |
| 2023/09/13 | 6,960 | 6,974 | 6,953 | 6,962 | 3,370 |
| 2023/09/12 | 6,961 | 6,979 | 6,955 | 6,975 | 930 |
| 2023/09/11 | 6,974 | 6,986 | 6,953 | 6,970 | 6,260 |
| 2023/09/08 | 6,999 | 7,015 | 6,980 | 7,012 | 3,920 |
| 2023/09/07 | 7,006 | 7,011 | 7,001 | 7,006 | 3,180 |
| 2023/09/06 | 7,025 | 7,037 | 7,009 | 7,018 | 8,670 |
| 2023/09/05 | 7,016 | 7,029 | 7,008 | 7,029 | 6,070 |
| 2023/09/04 | 7,010 | 7,030 | 7,002 | 7,030 | 5,430 |
| 2023/09/01 | 6,983 | 6,988 | 6,968 | 6,982 | 11,370 |
| 2023/08/31 | 7,028 | 7,030 | 7,016 | 7,023 | 7,870 |
| 2023/08/30 | 6,986 | 7,005 | 6,986 | 7,000 | 5,400 |
| 2023/08/29 | 6,954 | 6,977 | 6,949 | 6,975 | 6,780 |
| 2023/08/28 | 6,940 | 6,947 | 6,929 | 6,938 | 11,850 |
| 2023/08/25 | 6,914 | 6,926 | 6,908 | 6,915 | 5,700 |
| 2023/08/24 | 6,869 | 6,898 | 6,858 | 6,898 | 9,100 |
| 2023/08/23 | 6,852 | 6,858 | 6,843 | 6,857 | 800 |
| 2023/08/22 | 6,849 | 6,861 | 6,837 | 6,850 | 6,790 |
| 2023/08/21 | 6,800 | 6,813 | 6,778 | 6,799 | 4,580 |
| 2023/08/18 | 6,823 | 6,826 | 6,803 | 6,817 | 4,600 |
| 2023/08/17 | 6,860 | 6,862 | 6,842 | 6,860 | 3,160 |
| 2023/08/16 | 6,860 | 6,863 | 6,847 | 6,861 | 2,010 |
| 2023/08/15 | 6,866 | 6,870 | 6,855 | 6,863 | 2,280 |
| 2023/08/14 | 6,866 | 6,867 | 6,849 | 6,853 | 5,370 |
| 2023/08/10 | 6,825 | 6,839 | 6,816 | 6,832 | 4,520 |
| 2023/08/09 | 6,830 | 6,848 | 6,823 | 6,845 | 2,330 |
| 2023/08/08 | 6,835 | 6,862 | 6,831 | 6,862 | 1,660 |
| 2023/08/07 | 6,818 | 6,825 | 6,812 | 6,813 | 1,790 |
| 2023/08/04 | 6,838 | 6,851 | 6,821 | 6,834 | 5,290 |
| 2023/08/03 | 6,875 | 6,891 | 6,866 | 6,881 | 5,760 |
| 2023/08/02 | 6,916 | 6,916 | 6,879 | 6,899 | 6,050 |
| 2023/08/01 | 6,918 | 6,936 | 6,917 | 6,922 | 19,530 |
| 2023/07/31 | 6,831 | 6,868 | 6,816 | 6,867 | 8,670 |
| 2023/07/28 | 6,765 | 6,795 | 6,695 | 6,738 | 31,350 |
| 2023/07/27 | 6,865 | 6,867 | 6,844 | 6,865 | 2,980 |
| 2023/07/26 | 6,871 | 6,874 | 6,857 | 6,871 | 7,630 |
| 2023/07/25 | 6,863 | 6,882 | 6,855 | 6,882 | 5,370 |
| 2023/07/24 | 6,888 | 6,890 | 6,867 | 6,878 | 3,960 |
| 2023/07/21 | 6,842 | 6,856 | 6,830 | 6,848 | 5,000 |
| 2023/07/20 | 6,843 | 6,858 | 6,840 | 6,849 | 5,520 |
| 2023/07/19 | 6,824 | 6,843 | 6,811 | 6,835 | 11,410 |
| 2023/07/18 | 6,730 | 6,738 | 6,724 | 6,730 | 4,550 |
| 2023/07/14 | 6,711 | 6,716 | 6,684 | 6,702 | 6,190 |
| 2023/07/13 | 6,715 | 6,739 | 6,711 | 6,738 | 3,780 |
| 2023/07/12 | 6,726 | 6,727 | 6,700 | 6,716 | 35,990 |
| 2023/07/11 | 6,754 | 6,763 | 6,729 | 6,748 | 26,600 |
| 2023/07/10 | 6,795 | 6,818 | 6,790 | 6,805 | 18,700 |
| 2023/07/07 | 6,832 | 6,832 | 6,820 | 6,822 | 20,600 |
| 2023/07/06 | 6,863 | 6,871 | 6,841 | 6,842 | 40,110 |
| 2023/07/05 | 6,894 | 6,905 | 6,887 | 6,905 | 5,520 |
| 2023/07/04 | 6,888 | 6,898 | 6,873 | 6,898 | 8,550 |
| 2023/07/03 | 6,858 | 6,875 | 6,851 | 6,869 | 8,830 |
| 2023/06/30 | 6,843 | 6,853 | 6,835 | 6,839 | 4,070 |
| 2023/06/29 | 6,830 | 6,834 | 6,812 | 6,823 | 10,120 |
| 2023/06/28 | 6,825 | 6,839 | 6,822 | 6,839 | 5,160 |
| 2023/06/27 | 6,837 | 6,859 | 6,832 | 6,856 | 6,350 |
| 2023/06/26 | 6,856 | 6,864 | 6,837 | 6,850 | 5,270 |
| 2023/06/23 | 6,783 | 6,805 | 6,770 | 6,802 | 9,000 |
| 2023/06/22 | 6,799 | 6,804 | 6,785 | 6,791 | 10,090 |
| 2023/06/21 | 6,800 | 6,813 | 6,793 | 6,811 | 5,760 |
| 2023/06/20 | 6,876 | 6,885 | 6,843 | 6,874 | 5,740 |
| 2023/06/19 | 6,878 | 6,898 | 6,859 | 6,876 | 11,020 |
| 2023/06/16 | 6,807 | 6,841 | 6,795 | 6,841 | 13,170 |
| 2023/06/15 | 6,757 | 6,784 | 6,742 | 6,779 | 9,120 |
| 2023/06/14 | 6,767 | 6,772 | 6,759 | 6,772 | 4,470 |
| 2023/06/13 | 6,788 | 6,792 | 6,769 | 6,786 | 9,000 |
| 2023/06/12 | 6,773 | 6,789 | 6,768 | 6,788 | 7,010 |
| 2023/06/09 | 6,773 | 6,793 | 6,768 | 6,793 | 8,250 |
| 2023/06/08 | 6,746 | 6,765 | 6,746 | 6,759 | 21,250 |
| 2023/06/07 | 6,795 | 6,800 | 6,781 | 6,790 | 4,500 |
| 2023/06/06 | 6,776 | 6,794 | 6,774 | 6,781 | 5,470 |
| 2023/06/05 | 6,778 | 6,780 | 6,750 | 6,761 | 56,380 |
| 2023/06/02 | 6,810 | 6,831 | 6,799 | 6,829 | 8,850 |
| 2023/06/01 | 6,789 | 6,810 | 6,778 | 6,810 | 20,050 |
| 2023/05/31 | 6,786 | 6,796 | 6,771 | 6,793 | 8,440 |
| 2023/05/30 | 6,768 | 6,770 | 6,736 | 6,752 | 4,860 |
| 2023/05/29 | 6,783 | 6,785 | 6,767 | 6,782 | 18,590 |
| 2023/05/26 | 6,739 | 6,768 | 6,729 | 6,743 | 8,210 |
| 2023/05/25 | 6,765 | 6,784 | 6,762 | 6,777 | 4,180 |
| 2023/05/24 | 6,789 | 6,792 | 6,774 | 6,792 | 8,370 |
| 2023/05/23 | 6,780 | 6,782 | 6,733 | 6,753 | 5,750 |
| 2023/05/22 | 6,760 | 6,769 | 6,741 | 6,763 | 4,100 |
| 2023/05/19 | 6,731 | 6,747 | 6,720 | 6,744 | 6,730 |
| 2023/05/18 | 6,763 | 6,774 | 6,750 | 6,759 | 11,210 |
| 2023/05/17 | 6,741 | 6,761 | 6,732 | 6,759 | 9,510 |
| 2023/05/16 | 6,800 | 6,814 | 6,789 | 6,797 | 8,240 |
| 2023/05/15 | 6,772 | 6,824 | 6,770 | 6,824 | 12,020 |
| 2023/05/12 | 6,737 | 6,743 | 6,715 | 6,720 | 15,910 |
| 2023/05/11 | 6,771 | 6,791 | 6,762 | 6,791 | 24,690 |
| 2023/05/10 | 6,847 | 6,851 | 6,820 | 6,828 | 9,750 |
| 2023/05/09 | 6,780 | 6,793 | 6,773 | 6,789 | 7,610 |
| 2023/05/08 | 6,768 | 6,779 | 6,750 | 6,765 | 27,740 |
| 2023/05/02 | 6,759 | 6,783 | 6,756 | 6,779 | 24,830 |
| 2023/05/01 | 6,719 | 6,743 | 6,713 | 6,739 | 22,660 |
| 2023/04/28 | 6,602 | 6,659 | 6,599 | 6,654 | 14,740 |
| 2023/04/27 | 6,607 | 6,644 | 6,601 | 6,642 | 5,310 |
| 2023/04/26 | 6,650 | 6,650 | 6,620 | 6,633 | 5,390 |
| 2023/04/25 | 6,641 | 6,674 | 6,639 | 6,652 | 5,800 |
| 2023/04/24 | 6,601 | 6,617 | 6,593 | 6,611 | 9,940 |
| 2023/04/21 | 6,683 | 6,685 | 6,628 | 6,628 | 18,460 |
| 2023/04/20 | 6,671 | 6,694 | 6,668 | 6,680 | 10,380 |
| 2023/04/19 | 6,679 | 6,698 | 6,678 | 6,683 | 16,680 |
| 2023/04/18 | 6,667 | 6,692 | 6,658 | 6,685 | 6,570 |
| 2023/04/17 | 6,670 | 6,700 | 6,646 | 6,700 | 12,500 |
| 2023/04/14 | 6,718 | 6,737 | 6,713 | 6,728 | 19,100 |
| 2023/04/13 | 6,687 | 6,687 | 6,669 | 6,674 | 25,330 |
| 2023/04/12 | 6,654 | 6,720 | 6,654 | 6,714 | 16,630 |
| 2023/04/11 | 6,604 | 6,627 | 6,601 | 6,615 | 19,540 |
| 2023/04/10 | 6,581 | 6,593 | 6,558 | 6,569 | 23,920 |
| 2023/04/07 | 6,579 | 6,587 | 6,550 | 6,584 | 5,230 |
| 2023/04/06 | 6,578 | 6,578 | 6,547 | 6,575 | 25,780 |
| 2023/04/05 | 6,600 | 6,627 | 6,597 | 6,623 | 18,060 |
| 2023/04/04 | 6,533 | 6,546 | 6,522 | 6,544 | 9,810 |
| 2023/04/03 | 6,495 | 6,495 | 6,466 | 6,481 | 6,080 |
| 2023/03/31 | 6,547 | 6,564 | 6,533 | 6,544 | 7,670 |
| 2023/03/30 | 6,470 | 6,475 | 6,452 | 6,461 | 5,020 |
| 2023/03/29 | 6,422 | 6,448 | 6,422 | 6,444 | 4,270 |
| 2023/03/28 | 6,396 | 6,396 | 6,356 | 6,374 | 5,620 |
| 2023/03/27 | 6,431 | 6,439 | 6,415 | 6,421 | 6,730 |
| 2023/03/24 | 6,481 | 6,493 | 6,433 | 6,453 | 11,220 |
| 2023/03/23 | 6,427 | 6,445 | 6,408 | 6,431 | 11,730 |
| 2023/03/22 | 6,448 | 6,448 | 6,381 | 6,397 | 28,090 |
| 2023/03/20 | 6,517 | 6,530 | 6,486 | 6,530 | 16,930 |
| 2023/03/17 | 6,374 | 6,401 | 6,359 | 6,395 | 19,640 |
| 2023/03/16 | 6,360 | 6,360 | 6,311 | 6,350 | 6,430 |
| 2023/03/15 | 6,363 | 6,372 | 6,348 | 6,363 | 12,240 |
| 2023/03/14 | 6,339 | 6,360 | 6,328 | 6,349 | 15,930 |
| 2023/03/13 | 6,309 | 6,309 | 6,270 | 6,283 | 10,100 |
| 2023/03/10 | 6,209 | 6,230 | 6,195 | 6,220 | 3,770 |
| 2023/03/09 | 6,191 | 6,195 | 6,165 | 6,172 | 6,410 |
| 2023/03/08 | 6,203 | 6,210 | 6,183 | 6,210 | 4,610 |
| 2023/03/07 | 6,247 | 6,257 | 6,237 | 6,255 | 2,750 |
| 2023/03/06 | 6,270 | 6,270 | 6,247 | 6,257 | 3,040 |
| 2023/03/03 | 6,245 | 6,254 | 6,243 | 6,254 | 3,700 |
| 2023/03/02 | 6,225 | 6,225 | 6,209 | 6,225 | 2,630 |
| 2023/03/01 | 6,188 | 6,221 | 6,184 | 6,218 | 6,820 |
| 2023/02/28 | 6,158 | 6,162 | 6,144 | 6,146 | 1,850 |
| 2023/02/27 | 6,150 | 6,150 | 6,127 | 6,137 | 2,320 |
| 2023/02/24 | 6,112 | 6,126 | 6,100 | 6,110 | 8,290 |
| 2023/02/22 | 6,163 | 6,165 | 6,151 | 6,165 | 8,230 |
| 2023/02/21 | 6,151 | 6,161 | 6,142 | 6,151 | 3,300 |
| 2023/02/20 | 6,150 | 6,160 | 6,141 | 6,155 | 3,050 |
| 2023/02/17 | 6,115 | 6,133 | 6,114 | 6,130 | 1,520 |
| 2023/02/16 | 6,121 | 6,135 | 6,114 | 6,125 | 1,820 |
| 2023/02/15 | 6,136 | 6,143 | 6,114 | 6,122 | 4,580 |
| 2023/02/14 | 6,114 | 6,115 | 6,091 | 6,115 | 2,500 |
| 2023/02/13 | 6,102 | 6,120 | 6,094 | 6,113 | 2,900 |
| 2023/02/10 | 6,096 | 6,114 | 6,070 | 6,086 | 17,090 |
| 2023/02/09 | 6,129 | 6,167 | 6,126 | 6,151 | 3,050 |
| 2023/02/08 | 6,115 | 6,133 | 6,106 | 6,132 | 2,790 |
| 2023/02/07 | 6,173 | 6,175 | 6,165 | 6,172 | 1,710 |
| 2023/02/06 | 6,122 | 6,168 | 6,122 | 6,150 | 4,110 |
| 2023/02/03 | 6,142 | 6,145 | 6,121 | 6,125 | 7,070 |
| 2023/02/02 | 6,257 | 6,259 | 6,231 | 6,242 | 3,790 |
| 2023/02/01 | 6,204 | 6,248 | 6,199 | 6,248 | 13,480 |
| 2023/01/31 | 6,237 | 6,240 | 6,212 | 6,212 | 1,190 |
| 2023/01/30 | 6,239 | 6,251 | 6,208 | 6,239 | 4,670 |
| 2023/01/27 | 6,246 | 6,254 | 6,217 | 6,239 | 3,420 |
| 2023/01/26 | 6,270 | 6,275 | 6,251 | 6,269 | 1,820 |
| 2023/01/25 | 6,290 | 6,290 | 6,257 | 6,270 | 8,370 |
| 2023/01/24 | 6,278 | 6,288 | 6,267 | 6,275 | 10,340 |
| 2023/01/23 | 6,204 | 6,235 | 6,201 | 6,225 | 6,130 |
| 2023/01/20 | 6,171 | 6,199 | 6,171 | 6,197 | 6,230 |
| 2023/01/19 | 6,101 | 6,106 | 6,071 | 6,089 | 5,720 |
| 2023/01/18 | 6,102 | 6,215 | 6,102 | 6,186 | 23,690 |
| 2023/01/17 | 6,134 | 6,145 | 6,116 | 6,126 | 10,580 |
| 2023/01/16 | 6,118 | 6,125 | 6,100 | 6,104 | 3,340 |
| 2023/01/13 | 6,113 | 6,116 | 6,092 | 6,095 | 4,720 |
| 2023/01/12 | 6,175 | 6,186 | 6,156 | 6,182 | 29,220 |
| 2023/01/11 | 6,177 | 6,213 | 6,177 | 6,213 | 6,100 |
| 2023/01/10 | 6,146 | 6,153 | 6,135 | 6,150 | 5,350 |
| 2023/01/06 | 6,094 | 6,147 | 6,086 | 6,147 | 5,970 |
| 2023/01/05 | 6,120 | 6,123 | 6,092 | 6,121 | 6,430 |
| 2023/01/04 | 6,014 | 6,026 | 5,993 | 6,013 | 2,950 |