(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 10,075 | 10,080 | 10,000 | 10,015 | 7,430 |
| 2024/12/27 | 10,060 | 10,100 | 10,040 | 10,055 | 24,310 |
| 2024/12/26 | 9,988 | 10,030 | 9,980 | 10,025 | 10,880 |
| 2024/12/25 | 9,988 | 9,988 | 9,956 | 9,980 | 6,550 |
| 2024/12/24 | 9,970 | 9,974 | 9,944 | 9,961 | 9,350 |
| 2024/12/23 | 9,975 | 9,977 | 9,939 | 9,977 | 15,610 |
| 2024/12/20 | 9,884 | 9,929 | 9,857 | 9,886 | 15,390 |
| 2024/12/19 | 9,708 | 9,822 | 9,677 | 9,800 | 16,190 |
| 2024/12/18 | 9,866 | 9,890 | 9,830 | 9,830 | 5,810 |
| 2024/12/17 | 9,904 | 9,930 | 9,887 | 9,898 | 9,100 |
| 2024/12/16 | 9,892 | 9,934 | 9,830 | 9,908 | 14,510 |
| 2024/12/13 | 9,956 | 10,025 | 9,916 | 9,975 | 22,710 |
| 2024/12/12 | 10,100 | 10,130 | 10,045 | 10,100 | 25,060 |
| 2024/12/11 | 9,960 | 10,020 | 9,937 | 9,985 | 35,200 |
| 2024/12/10 | 9,790 | 9,825 | 9,772 | 9,820 | 21,540 |
| 2024/12/09 | 9,630 | 9,646 | 9,567 | 9,642 | 15,340 |
| 2024/12/06 | 9,636 | 9,651 | 9,566 | 9,608 | 11,830 |
| 2024/12/05 | 9,719 | 9,719 | 9,655 | 9,681 | 6,660 |
| 2024/12/04 | 9,631 | 9,725 | 9,591 | 9,653 | 21,250 |
| 2024/12/03 | 9,624 | 9,688 | 9,614 | 9,688 | 13,170 |
| 2024/12/02 | 9,662 | 9,694 | 9,600 | 9,625 | 18,570 |
| 2024/11/29 | 9,705 | 9,730 | 9,650 | 9,712 | 10,010 |
| 2024/11/28 | 9,711 | 9,763 | 9,668 | 9,734 | 15,620 |
| 2024/11/27 | 9,808 | 9,813 | 9,740 | 9,797 | 14,650 |
| 2024/11/26 | 9,806 | 9,873 | 9,760 | 9,800 | 29,420 |
| 2024/11/25 | 10,220 | 10,235 | 9,934 | 10,030 | 45,580 |
| 2024/11/22 | 10,040 | 10,280 | 9,986 | 10,190 | 27,800 |
| 2024/11/21 | 10,040 | 10,050 | 10,010 | 10,020 | 20,080 |
| 2024/11/20 | 9,943 | 10,000 | 9,920 | 9,976 | 32,050 |
| 2024/11/19 | 9,840 | 9,953 | 9,789 | 9,864 | 27,610 |
| 2024/11/18 | 9,660 | 9,780 | 9,610 | 9,733 | 14,850 |
| 2024/11/15 | 9,760 | 9,794 | 9,713 | 9,727 | 14,130 |
| 2024/11/14 | 9,769 | 9,772 | 9,661 | 9,713 | 22,950 |
| 2024/11/13 | 9,778 | 9,860 | 9,764 | 9,860 | 16,800 |
| 2024/11/12 | 9,810 | 9,849 | 9,717 | 9,776 | 30,390 |
| 2024/11/11 | 10,015 | 10,015 | 9,952 | 9,997 | 13,160 |
| 2024/11/08 | 10,075 | 10,110 | 9,979 | 10,015 | 19,920 |
| 2024/11/07 | 9,990 | 10,035 | 9,919 | 9,969 | 53,620 |
| 2024/11/06 | 10,110 | 10,270 | 10,085 | 10,200 | 13,500 |
| 2024/11/05 | 10,155 | 10,165 | 10,100 | 10,135 | 21,240 |
| 2024/11/01 | 10,165 | 10,255 | 10,125 | 10,255 | 24,070 |
| 2024/10/31 | 10,385 | 10,425 | 10,330 | 10,360 | 20,010 |
| 2024/10/30 | 10,330 | 10,400 | 10,320 | 10,395 | 27,530 |
| 2024/10/29 | 10,240 | 10,265 | 10,200 | 10,245 | 13,900 |
| 2024/10/28 | 10,175 | 10,235 | 10,135 | 10,230 | 24,810 |
| 2024/10/25 | 10,065 | 10,105 | 10,015 | 10,050 | 21,140 |
| 2024/10/24 | 10,145 | 10,155 | 10,010 | 10,115 | 40,110 |
| 2024/10/23 | 10,125 | 10,290 | 10,090 | 10,265 | 56,170 |
| 2024/10/22 | 9,954 | 10,200 | 9,945 | 10,125 | 37,800 |
| 2024/10/21 | 9,928 | 9,929 | 9,880 | 9,915 | 22,770 |
| 2024/10/18 | 9,843 | 9,900 | 9,810 | 9,884 | 26,300 |
| 2024/10/17 | 9,727 | 9,762 | 9,700 | 9,761 | 22,600 |
| 2024/10/16 | 9,620 | 9,687 | 9,611 | 9,667 | 19,050 |
| 2024/10/15 | 9,611 | 9,639 | 9,568 | 9,596 | 15,790 |
| 2024/10/11 | 9,519 | 9,586 | 9,494 | 9,559 | 13,660 |
| 2024/10/10 | 9,467 | 9,492 | 9,427 | 9,456 | 4,660 |
| 2024/10/09 | 9,458 | 9,459 | 9,404 | 9,435 | 13,000 |
| 2024/10/08 | 9,520 | 9,525 | 9,453 | 9,504 | 9,540 |
| 2024/10/07 | 9,560 | 9,591 | 9,518 | 9,522 | 21,620 |
| 2024/10/04 | 9,484 | 9,486 | 9,438 | 9,458 | 7,640 |
| 2024/10/03 | 9,459 | 9,494 | 9,420 | 9,420 | 20,870 |
| 2024/10/02 | 9,334 | 9,335 | 9,236 | 9,236 | 13,880 |
| 2024/10/01 | 9,224 | 9,282 | 9,215 | 9,266 | 4,940 |
| 2024/09/30 | 9,238 | 9,270 | 9,152 | 9,152 | 22,870 |
| 2024/09/27 | 9,401 | 9,481 | 9,390 | 9,458 | 21,530 |
| 2024/09/26 | 9,343 | 9,392 | 9,322 | 9,366 | 23,920 |
| 2024/09/25 | 9,269 | 9,320 | 9,245 | 9,268 | 19,700 |
| 2024/09/24 | 9,190 | 9,262 | 9,104 | 9,235 | 23,540 |
| 2024/09/20 | 8,997 | 9,011 | 8,952 | 8,997 | 13,400 |
| 2024/09/19 | 8,911 | 8,956 | 8,891 | 8,935 | 10,820 |
| 2024/09/18 | 8,902 | 8,902 | 8,838 | 8,844 | 4,950 |
| 2024/09/17 | 8,856 | 8,864 | 8,831 | 8,838 | 9,260 |
| 2024/09/13 | 8,840 | 8,841 | 8,805 | 8,833 | 6,660 |
| 2024/09/12 | 8,719 | 8,780 | 8,675 | 8,757 | 14,640 |
| 2024/09/11 | 8,750 | 8,750 | 8,652 | 8,690 | 4,200 |
| 2024/09/10 | 8,763 | 8,770 | 8,675 | 8,675 | 5,430 |
| 2024/09/09 | 8,687 | 8,717 | 8,669 | 8,669 | 6,660 |
| 2024/09/06 | 8,794 | 8,801 | 8,759 | 8,760 | 5,230 |
| 2024/09/05 | 8,717 | 8,770 | 8,650 | 8,739 | 8,660 |
| 2024/09/04 | 8,819 | 8,848 | 8,790 | 8,838 | 7,190 |
| 2024/09/03 | 8,944 | 8,955 | 8,885 | 8,891 | 6,750 |
| 2024/09/02 | 8,919 | 8,936 | 8,860 | 8,897 | 4,680 |
| 2024/08/30 | 8,915 | 8,915 | 8,881 | 8,890 | 4,040 |
| 2024/08/29 | 8,850 | 8,890 | 8,825 | 8,888 | 3,870 |
| 2024/08/28 | 8,882 | 8,886 | 8,838 | 8,846 | 5,440 |
| 2024/08/27 | 8,851 | 8,887 | 8,835 | 8,873 | 7,150 |
| 2024/08/26 | 8,837 | 8,851 | 8,801 | 8,824 | 5,280 |
| 2024/08/23 | 8,866 | 8,880 | 8,827 | 8,837 | 7,010 |
| 2024/08/22 | 8,911 | 8,915 | 8,841 | 8,885 | 7,560 |
| 2024/08/21 | 8,921 | 8,957 | 8,901 | 8,949 | 6,480 |
| 2024/08/20 | 8,976 | 8,995 | 8,920 | 8,992 | 8,310 |
| 2024/08/19 | 9,050 | 9,050 | 8,902 | 8,910 | 14,470 |
| 2024/08/16 | 8,950 | 8,967 | 8,911 | 8,918 | 8,470 |
| 2024/08/15 | 8,807 | 8,842 | 8,796 | 8,821 | 6,350 |
| 2024/08/14 | 8,842 | 8,871 | 8,788 | 8,849 | 8,850 |
| 2024/08/13 | 8,849 | 8,895 | 8,849 | 8,880 | 14,650 |
| 2024/08/09 | 8,723 | 8,734 | 8,666 | 8,699 | 11,830 |
| 2024/08/08 | 8,518 | 8,560 | 8,470 | 8,518 | 22,950 |
| 2024/08/07 | 8,437 | 8,650 | 8,400 | 8,596 | 32,380 |
| 2024/08/06 | 8,451 | 8,699 | 8,451 | 8,587 | 33,750 |
| 2024/08/05 | 8,655 | 8,666 | 8,437 | 8,438 | 66,460 |
| 2024/08/02 | 8,900 | 8,979 | 8,888 | 8,949 | 30,740 |
| 2024/08/01 | 9,020 | 9,020 | 8,900 | 8,950 | 19,170 |
| 2024/07/31 | 8,992 | 9,201 | 8,928 | 9,088 | 11,610 |
| 2024/07/30 | 8,954 | 9,060 | 8,940 | 9,060 | 7,890 |
| 2024/07/29 | 9,032 | 9,046 | 8,950 | 8,977 | 16,080 |
| 2024/07/26 | 8,870 | 8,943 | 8,863 | 8,943 | 17,550 |
| 2024/07/25 | 9,013 | 9,022 | 8,811 | 8,883 | 34,960 |
| 2024/07/24 | 9,163 | 9,190 | 9,121 | 9,122 | 11,400 |
| 2024/07/23 | 9,193 | 9,218 | 9,130 | 9,140 | 15,170 |
| 2024/07/22 | 9,285 | 9,301 | 9,234 | 9,234 | 16,310 |
| 2024/07/19 | 9,385 | 9,385 | 9,318 | 9,355 | 22,990 |
| 2024/07/18 | 9,375 | 9,478 | 9,342 | 9,456 | 31,960 |
| 2024/07/17 | 9,550 | 9,618 | 9,522 | 9,525 | 34,540 |
| 2024/07/16 | 9,361 | 9,441 | 9,348 | 9,436 | 18,720 |
| 2024/07/12 | 9,347 | 9,382 | 9,309 | 9,347 | 16,610 |
| 2024/07/11 | 9,365 | 9,414 | 9,361 | 9,410 | 8,910 |
| 2024/07/10 | 9,342 | 9,355 | 9,320 | 9,340 | 9,710 |
| 2024/07/09 | 9,305 | 9,322 | 9,280 | 9,298 | 19,130 |
| 2024/07/08 | 9,350 | 9,377 | 9,315 | 9,351 | 44,070 |
| 2024/07/05 | 9,293 | 9,295 | 9,255 | 9,288 | 9,870 |
| 2024/07/04 | 9,320 | 9,323 | 9,290 | 9,293 | 27,850 |
| 2024/07/03 | 9,199 | 9,233 | 9,186 | 9,220 | 10,620 |
| 2024/07/02 | 9,200 | 9,217 | 9,180 | 9,198 | 29,520 |
| 2024/07/01 | 9,148 | 9,156 | 9,131 | 9,131 | 13,120 |
| 2024/06/28 | 9,140 | 9,160 | 9,104 | 9,144 | 24,710 |
| 2024/06/27 | 9,033 | 9,040 | 9,011 | 9,018 | 10,510 |
| 2024/06/26 | 9,067 | 9,074 | 9,030 | 9,041 | 18,920 |
| 2024/06/25 | 9,105 | 9,105 | 9,061 | 9,070 | 15,780 |
| 2024/06/24 | 9,073 | 9,095 | 9,063 | 9,080 | 23,660 |
| 2024/06/21 | 9,169 | 9,195 | 9,169 | 9,186 | 23,950 |
| 2024/06/20 | 8,994 | 9,065 | 8,994 | 9,056 | 12,510 |
| 2024/06/19 | 8,986 | 9,006 | 8,986 | 8,997 | 13,490 |
| 2024/06/18 | 8,956 | 8,977 | 8,950 | 8,969 | 16,900 |
| 2024/06/17 | 8,968 | 8,970 | 8,921 | 8,921 | 22,810 |
| 2024/06/14 | 8,859 | 8,946 | 8,844 | 8,928 | 19,650 |
| 2024/06/13 | 8,910 | 8,910 | 8,862 | 8,891 | 5,340 |
| 2024/06/12 | 8,899 | 8,915 | 8,888 | 8,911 | 4,910 |
| 2024/06/11 | 8,884 | 8,906 | 8,841 | 8,859 | 12,630 |
| 2024/06/10 | 8,825 | 8,839 | 8,804 | 8,833 | 48,970 |
| 2024/06/07 | 9,061 | 9,090 | 9,034 | 9,047 | 15,930 |
| 2024/06/06 | 9,006 | 9,048 | 8,980 | 9,040 | 44,340 |
| 2024/06/05 | 8,856 | 8,925 | 8,842 | 8,918 | 24,760 |
| 2024/06/04 | 8,996 | 9,012 | 8,973 | 8,980 | 10,650 |
| 2024/06/03 | 8,969 | 8,980 | 8,955 | 8,968 | 23,770 |
| 2024/05/31 | 9,040 | 9,040 | 8,999 | 9,012 | 10,160 |
| 2024/05/30 | 9,057 | 9,057 | 8,971 | 8,987 | 14,180 |
| 2024/05/29 | 9,108 | 9,142 | 9,090 | 9,107 | 9,820 |
| 2024/05/28 | 9,070 | 9,080 | 9,041 | 9,053 | 26,420 |
| 2024/05/27 | 9,035 | 9,048 | 9,002 | 9,048 | 11,060 |
| 2024/05/24 | 8,999 | 9,046 | 8,970 | 9,008 | 26,700 |
| 2024/05/23 | 9,154 | 9,174 | 9,090 | 9,090 | 42,100 |
| 2024/05/22 | 9,278 | 9,297 | 9,244 | 9,276 | 17,220 |
| 2024/05/21 | 9,390 | 9,500 | 9,196 | 9,267 | 49,140 |
| 2024/05/20 | 9,200 | 9,389 | 9,152 | 9,382 | 29,360 |
| 2024/05/17 | 9,064 | 9,098 | 9,054 | 9,095 | 18,220 |
| 2024/05/16 | 9,041 | 9,056 | 9,010 | 9,044 | 7,930 |
| 2024/05/15 | 9,029 | 9,045 | 9,013 | 9,030 | 13,400 |
| 2024/05/14 | 8,956 | 8,987 | 8,950 | 8,982 | 6,500 |
| 2024/05/13 | 9,013 | 9,037 | 8,974 | 8,987 | 25,370 |
| 2024/05/10 | 8,936 | 8,999 | 8,936 | 8,989 | 30,410 |
| 2024/05/09 | 8,808 | 8,850 | 8,782 | 8,835 | 12,710 |
| 2024/05/08 | 8,792 | 8,843 | 8,780 | 8,843 | 16,280 |
| 2024/05/07 | 8,801 | 8,809 | 8,776 | 8,792 | 26,230 |
| 2024/05/02 | 8,860 | 8,910 | 8,831 | 8,831 | 35,170 |
| 2024/05/01 | 8,878 | 8,884 | 8,831 | 8,856 | 26,250 |
| 2024/04/30 | 8,944 | 8,984 | 8,929 | 8,934 | 43,720 |
| 2024/04/26 | 8,887 | 8,997 | 8,878 | 8,997 | 25,470 |
| 2024/04/25 | 8,812 | 8,854 | 8,792 | 8,849 | 16,790 |
| 2024/04/24 | 8,813 | 8,844 | 8,782 | 8,842 | 36,740 |
| 2024/04/23 | 8,819 | 8,859 | 8,710 | 8,754 | 75,880 |
| 2024/04/22 | 9,042 | 9,048 | 8,956 | 8,969 | 82,430 |
| 2024/04/19 | 9,020 | 9,140 | 8,996 | 9,042 | 125,770 |
| 2024/04/18 | 8,967 | 8,995 | 8,938 | 8,988 | 53,480 |
| 2024/04/17 | 9,042 | 9,048 | 9,010 | 9,016 | 86,670 |
| 2024/04/16 | 9,001 | 9,041 | 8,992 | 9,037 | 83,360 |
| 2024/04/15 | 8,947 | 8,947 | 8,838 | 8,905 | 111,990 |
| 2024/04/12 | 8,931 | 8,988 | 8,918 | 8,982 | 52,930 |
| 2024/04/11 | 8,774 | 8,832 | 8,753 | 8,786 | 58,100 |
| 2024/04/10 | 8,777 | 8,850 | 8,735 | 8,840 | 30,640 |
| 2024/04/09 | 8,721 | 8,755 | 8,716 | 8,738 | 45,910 |
| 2024/04/08 | 8,761 | 8,765 | 8,577 | 8,729 | 68,610 |
| 2024/04/05 | 8,504 | 8,508 | 8,400 | 8,492 | 73,240 |
| 2024/04/04 | 8,554 | 8,641 | 8,546 | 8,636 | 54,220 |
| 2024/04/03 | 8,481 | 8,530 | 8,470 | 8,530 | 44,600 |
| 2024/04/02 | 8,370 | 8,407 | 8,358 | 8,404 | 26,880 |
| 2024/04/01 | 8,489 | 8,840 | 8,350 | 8,418 | 52,280 |
| 2024/03/29 | 8,440 | 8,447 | 8,300 | 8,361 | 16,830 |
| 2024/03/28 | 8,135 | 8,172 | 8,120 | 8,162 | 14,030 |
| 2024/03/27 | 8,103 | 8,140 | 8,092 | 8,140 | 13,260 |
| 2024/03/26 | 8,077 | 8,138 | 8,055 | 8,082 | 14,960 |
| 2024/03/25 | 8,041 | 8,082 | 8,032 | 8,059 | 17,020 |
| 2024/03/22 | 8,125 | 8,133 | 8,082 | 8,082 | 30,610 |
| 2024/03/21 | 8,147 | 8,180 | 8,113 | 8,170 | 17,820 |
| 2024/03/19 | 7,922 | 7,970 | 7,910 | 7,968 | 14,240 |
| 2024/03/18 | 7,888 | 7,905 | 7,851 | 7,870 | 17,240 |
| 2024/03/15 | 7,869 | 7,903 | 7,869 | 7,903 | 8,980 |
| 2024/03/14 | 7,882 | 7,894 | 7,875 | 7,875 | 9,180 |
| 2024/03/13 | 7,826 | 7,840 | 7,806 | 7,829 | 11,800 |
| 2024/03/12 | 7,877 | 7,898 | 7,869 | 7,886 | 12,470 |
| 2024/03/11 | 7,873 | 7,897 | 7,862 | 7,875 | 22,780 |
| 2024/03/08 | 7,855 | 7,858 | 7,839 | 7,851 | 15,490 |
| 2024/03/07 | 7,875 | 7,890 | 7,835 | 7,868 | 14,590 |
| 2024/03/06 | 7,846 | 7,849 | 7,830 | 7,830 | 10,290 |
| 2024/03/05 | 7,813 | 7,840 | 7,799 | 7,836 | 15,550 |
| 2024/03/04 | 7,686 | 7,688 | 7,667 | 7,687 | 13,120 |
| 2024/03/01 | 7,537 | 7,561 | 7,531 | 7,552 | 7,340 |
| 2024/02/29 | 7,526 | 7,528 | 7,485 | 7,491 | 19,050 |
| 2024/02/28 | 7,509 | 7,525 | 7,503 | 7,525 | 17,370 |
| 2024/02/27 | 7,516 | 7,523 | 7,511 | 7,523 | 8,080 |
| 2024/02/26 | 7,522 | 7,522 | 7,495 | 7,516 | 12,110 |
| 2024/02/22 | 7,485 | 7,495 | 7,482 | 7,494 | 8,420 |
| 2024/02/21 | 7,465 | 7,487 | 7,459 | 7,487 | 8,360 |
| 2024/02/20 | 7,447 | 7,466 | 7,438 | 7,466 | 8,050 |
| 2024/02/19 | 7,430 | 7,450 | 7,430 | 7,450 | 6,980 |
| 2024/02/16 | 7,386 | 7,412 | 7,379 | 7,397 | 20,370 |
| 2024/02/15 | 7,377 | 7,379 | 7,348 | 7,361 | 21,430 |
| 2024/02/14 | 7,382 | 7,385 | 7,365 | 7,385 | 30,310 |
| 2024/02/13 | 7,419 | 7,439 | 7,415 | 7,439 | 35,800 |
| 2024/02/09 | 7,465 | 7,476 | 7,465 | 7,476 | 9,940 |
| 2024/02/08 | 7,414 | 7,439 | 7,411 | 7,429 | 2,420 |
| 2024/02/07 | 7,405 | 7,410 | 7,395 | 7,403 | 4,060 |
| 2024/02/06 | 7,402 | 7,410 | 7,396 | 7,410 | 4,050 |
| 2024/02/05 | 7,440 | 7,445 | 7,395 | 7,395 | 16,470 |
| 2024/02/02 | 7,398 | 7,410 | 7,385 | 7,394 | 13,720 |
| 2024/02/01 | 7,374 | 7,382 | 7,359 | 7,370 | 18,380 |
| 2024/01/31 | 7,381 | 7,390 | 7,376 | 7,381 | 7,600 |
| 2024/01/30 | 7,369 | 7,369 | 7,354 | 7,365 | 7,290 |
| 2024/01/29 | 7,365 | 7,380 | 7,361 | 7,367 | 6,050 |
| 2024/01/26 | 7,337 | 7,354 | 7,332 | 7,346 | 9,180 |
| 2024/01/25 | 7,321 | 7,335 | 7,314 | 7,325 | 20,450 |
| 2024/01/24 | 7,400 | 7,401 | 7,363 | 7,363 | 4,060 |
| 2024/01/23 | 7,362 | 7,390 | 7,360 | 7,387 | 8,400 |
| 2024/01/22 | 7,390 | 7,396 | 7,365 | 7,366 | 14,270 |
| 2024/01/19 | 7,378 | 7,393 | 7,364 | 7,390 | 17,030 |
| 2024/01/18 | 7,325 | 7,327 | 7,305 | 7,314 | 9,160 |
| 2024/01/17 | 7,355 | 7,366 | 7,334 | 7,341 | 7,570 |
| 2024/01/16 | 7,374 | 7,380 | 7,354 | 7,370 | 8,380 |
| 2024/01/15 | 7,313 | 7,354 | 7,311 | 7,345 | 11,430 |
| 2024/01/12 | 7,273 | 7,278 | 7,252 | 7,276 | 7,630 |
| 2024/01/11 | 7,272 | 7,288 | 7,258 | 7,276 | 5,840 |
| 2024/01/10 | 7,221 | 7,247 | 7,220 | 7,231 | 8,250 |
| 2024/01/09 | 7,214 | 7,218 | 7,181 | 7,205 | 25,760 |
| 2024/01/05 | 7,284 | 7,296 | 7,256 | 7,278 | 15,700 |
| 2024/01/04 | 7,189 | 7,230 | 7,176 | 7,227 | 11,310 |