NEXT FUNDS金価格連動型上場投信（1328）の株価チャート
株価
11/11
- 前日 (11/10)
- 307
- 始値
- 302
- 高値
- 305
- 安値
- 299
- 終値 -1.3%
- 303
- 出来高 -1.92%
- 390,670
乖離率
- 株価（5日）
移動平均値 - -0.66%
305 - 株価（25日）
移動平均値 - -0.33%
304 - 出来高（5日）
移動平均値 - -64.38%
1,096,778
2026/06/16～2026/11/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 302 | 305 | 299 | 303 | -1.3% | 390,670 | - | -0.33% | - | - |
| 11/10 | 308 | 308 | 306 | 307 | 0% | 398,310 | - | +0.66% | - | - |
| 11/09 | 302 | 309 | 302 | 307 | +1.99% | 1,029,210 | - | +0.66% | - | - |
| 11/06 | 302 | 306 | 299 | 301 | -1.95% | 2,389,340 | - | -1.31% | - | - |
| 11/05 | 303 | 309 | 303 | 307 | +2.68% | 1,276,360 | - | +0.66% | - | - |
| 11/04 | 294 | 300 | 292 | 299 | +2.75% | 1,361,060 | - | -2.29% | - | - |
| 11/02 | 290 | 292 | 289 | 291 | -1.69% | 1,059,380 | - | -4.9% | - | - |
| 11/01 | 株式分割 1→50 | |||||||||
| 10/30 | 298 | 299 | 296 | 296 | -1.33% | 709,650 | - | -3.58% | - | - |
| 10/29 | 308 | 308 | 287 | 300 | -0.13% | 533,800 | - | -2.6% | - | - |
| 10/28 | 303 | 303 | 300 | 300 | +0.84% | 988,300 | - | -2.78% | - | - |
| 10/27 | 298 | 299 | 297 | 298 | +0.61% | 537,000 | - | -3.9% | - | - |
| 10/26 | 296 | 297 | 294 | 296 | -0.37% | 943,900 | - | -4.79% | - | - |
| 10/23 | 297 | 298 | 295 | 297 | -2.01% | 2,048,600 | - | -4.44% | - | - |
| 10/22 | 308 | 308 | 302 | 303 | -1.14% | 1,423,050 | - | -2.79% | - | - |
| 10/21 | 307 | 308 | 307 | 307 | -0.32% | 851,300 | - | -1.98% | - | - |
| 10/20 | 309 | 310 | 307 | 308 | -1.16% | 1,076,950 | - | -1.66% | - | - |
| 10/19 | 311 | 312 | 310 | 311 | +0.06% | 1,109,200 | - | -0.51% | - | - |
| 10/16 | 310 | 312 | 309 | 311 | +0.97% | 637,450 | - | -0.89% | - | - |
| 10/15 | 307 | 309 | 306 | 308 | -0.58% | 1,157,350 | - | -1.85% | - | - |
| 10/14 | 311 | 311 | 310 | 310 | -0.8% | 662,350 | - | -1.59% | - | - |
| 10/13 | 312 | 314 | 310 | 313 | -0.13% | 862,900 | - | -1.11% | - | - |
| 10/09 | 309 | 314 | 309 | 313 | +1.82% | 1,284,850 | - | -1.29% | - | - |
| 10/08 | 307 | 309 | 306 | 307 | -0.55% | 782,800 | - | -3.06% | - | - |
| 10/07 | 311 | 312 | 309 | 309 | +0.03% | 786,850 | - | -3.13% | - | - |
| 10/06 | 308 | 309 | 307 | 309 | -0.1% | 1,137,450 | - | -3.47% | - | - |
| 10/05 | 309 | 310 | 308 | 309 | -0.77% | 1,015,500 | - | -3.68% | - | - |
| 10/02 | 312 | 312 | 309 | 312 | -0.42% | 1,055,550 | - | -3.53% | - | - |
| 10/01 | 309 | 313 | 308 | 313 | +1.03% | 866,150 | - | -3.72% | - | - |
| 09/30 | 311 | 311 | 308 | 310 | +0.65% | 1,146,400 | - | -5% | - | - |
| 09/29 | 307 | 308 | 306 | 308 | -0.87% | 1,578,800 | - | -5.9% | - | - |
| 09/28 | 318 | 318 | 310 | 310 | -2.88% | 2,804,400 | - | -5.65% | - | - |
| 09/25 | 320 | 322 | 318 | 320 | -0.16% | 998,800 | - | -2.86% | - | - |
| 09/24 | 320 | 321 | 319 | 320 | -1.81% | 1,012,300 | - | -3% | - | - |
| 09/18 | 320 | 326 | 320 | 326 | +2.9% | 1,245,650 | - | -1.21% | - | - |
| 09/17 | 315 | 318 | 314 | 317 | -0.38% | 729,100 | - | -4% | - | - |
| 09/16 | 314 | 318 | 314 | 318 | +1.44% | 1,012,950 | - | -3.93% | - | - |
| 09/15 | 313 | 315 | 313 | 314 | -0.57% | 782,900 | - | -5.29% | - | - |
| 09/14 | 314 | 317 | 314 | 315 | -0.38% | 543,000 | - | -5.03% | - | - |
| 09/11 | 315 | 317 | 314 | 317 | -1.19% | 1,591,300 | - | -4.67% | - | - |
| 09/10 | 319 | 322 | 319 | 320 | +0.69% | 869,650 | - | -3.52% | - | - |
| 09/09 | 316 | 319 | 315 | 318 | -0.75% | 1,268,800 | - | -4.19% | - | - |
| 09/08 | 321 | 323 | 320 | 321 | -0.93% | 8,187,050 | - | -3.17% | - | - |
| 09/07 | 326 | 327 | 323 | 324 | -1.94% | 1,118,850 | - | -1.97% | - | - |
| 09/04 | 330 | 331 | 329 | 330 | -0.03% | 1,226,150 | - | -0.03% | - | - |
| 09/03 | 329 | 331 | 328 | 330 | +1.32% | 1,000,000 | - | +0.3% | - | - |
| 09/02 | 327 | 328 | 324 | 326 | -2.69% | 2,557,750 | - | -0.7% | - | - |
| 09/01 | 336 | 337 | 334 | 335 | -0.09% | 1,241,800 | - | +2.04% | - | - |
| 08/31 | 337 | 338 | 333 | 335 | -3.04% | 3,220,350 | - | +2.45% | - | - |
| 08/28 | 346 | 347 | 345 | 346 | -0.4% | 1,800,100 | - | +5.98% | - | - |
| 08/27 | 348 | 349 | 346 | 347 | -0.34% | 2,145,400 | - | +6.74% | - | - |
| 08/26 | 351 | 351 | 348 | 348 | -1.08% | 1,428,550 | - | +7.44% | - | - |
| 08/25 | 352 | 353 | 348 | 352 | +0.54% | 3,728,750 | - | +8.95% | - | - |
| 08/24 | 347 | 350 | 345 | 350 | +2.16% | 2,326,350 | - | +9.03% | - | - |
| 08/21 | 340 | 343 | 339 | 343 | +1.63% | 1,794,300 | - | +7.4% | - | - |
| 08/20 | 338 | 338 | 336 | 337 | +3.21% | 2,158,250 | - | +6.01% | - | - |
| 08/19 | 327 | 329 | 326 | 327 | -1.69% | 1,488,350 | - | +3.03% | - | - |
| 08/18 | 333 | 334 | 331 | 332 | +0.48% | 1,112,550 | - | +5.13% | - | - |
| 08/17 | 329 | 332 | 329 | 331 | +1.38% | 1,172,100 | - | +4.95% | - | - |
| 08/14 | 328 | 329 | 325 | 326 | -1.09% | 2,366,800 | - | +3.52% | - | - |
| 08/13 | 334 | 335 | 330 | 330 | -1.11% | 2,174,100 | - | +5% | - | - |
| 08/12 | 329 | 333 | 329 | 333 | +2.3% | 2,418,400 | - | +6.18% | - | - |
| 08/10 | 325 | 326 | 323 | 326 | +1.65% | 1,799,550 | - | +4.12% | - | - |
| 08/07 | 318 | 321 | 317 | 321 | +0.98% | 1,500,300 | - | +2.43% | - | - |
| 08/06 | 318 | 321 | 317 | 318 | +2.09% | 2,875,200 | - | +1.76% | - | - |
| 08/05 | 303 | 311 | 303 | 311 | +2.78% | 1,823,700 | - | -0.32% | - | - |
| 08/04 | 302 | 303 | 301 | 303 | +0.53% | 1,033,900 | - | -3.01% | - | - |
| 08/03 | 304 | 304 | 298 | 301 | -2.71% | 3,084,850 | - | -3.53% | - | - |
| 07/31 | 311 | 311 | 309 | 309 | -0.71% | 1,280,350 | - | -0.83% | - | - |
| 07/30 | 315 | 316 | 312 | 312 | -0.13% | 1,230,600 | - | -0.13% | - | - |
| 07/29 | 312 | 312 | 310 | 312 | -0.45% | 674,050 | - | 0% | - | - |
| 07/28 | 315 | 315 | 312 | 313 | -1.01% | 1,035,450 | - | +0.45% | - | - |
| 07/27 | 317 | 318 | 316 | 317 | +1.38% | 723,450 | - | +1.15% | - | - |
| 07/24 | 314 | 314 | 311 | 312 | -1.7% | 1,408,900 | - | -0.22% | - | - |
| 07/23 | 319 | 319 | 317 | 318 | -0.03% | 964,800 | - | +1.5% | - | - |
| 07/22 | 315 | 319 | 315 | 318 | +1.53% | 1,314,050 | - | +1.21% | - | - |
| 07/21 | 308 | 313 | 308 | 313 | +1.82% | 1,023,450 | - | -0.32% | - | - |
| 07/17 | 306 | 307 | 305 | 307 | -0.45% | 1,638,450 | - | -2.41% | - | - |
| 07/16 | 311 | 311 | 309 | 309 | +0.06% | 962,100 | - | -1.97% | - | - |
| 07/15 | 311 | 311 | 308 | 309 | -0.03% | 952,000 | - | -2.03% | - | - |
| 07/14 | 308 | 310 | 306 | 309 | -0.99% | 1,010,900 | - | -2% | - | - |
| 07/13 | 313 | 313 | 310 | 312 | -0.83% | 1,054,650 | - | -1.33% | - | - |
| 07/10 | 317 | 317 | 314 | 314 | -0.1% | 591,650 | - | -0.82% | - | - |
| 07/09 | 314 | 315 | 312 | 315 | -0.66% | 1,245,200 | - | -1.04% | - | - |
| 07/08 | 314 | 317 | 314 | 317 | +0.25% | 981,650 | - | -0.69% | - | - |
| 07/07 | 319 | 319 | 315 | 316 | -0.78% | 1,762,150 | - | -0.94% | - | - |
| 07/06 | 320 | 321 | 318 | 319 | +0.41% | 2,208,100 | - | -0.78% | - | - |
| 07/03 | 315 | 320 | 315 | 317 | +1.44% | 1,919,150 | - | -1.18% | - | - |
| 07/02 | 310 | 313 | 310 | 313 | +2.36% | 1,105,250 | - | -2.89% | - | - |
| 07/01 | 308 | 308 | 305 | 306 | -0.68% | 1,098,450 | - | -5.42% | - | - |
| 06/30 | 307 | 308 | 303 | 308 | -1.06% | 1,764,600 | - | -5.06% | - | - |
| 06/29 | 311 | 312 | 309 | 311 | +1.2% | 1,940,800 | - | -4.63% | - | - |
| 06/26 | 307 | 308 | 305 | 307 | +0.82% | 2,800,200 | - | -6.06% | - | - |
| 06/25 | 307 | 308 | 303 | 305 | -2.46% | 3,954,700 | - | -7.1% | - | - |
| 06/24 | 313 | 314 | 310 | 312 | -0.89% | 2,225,500 | - | -5.33% | - | - |
| 06/23 | 319 | 321 | 315 | 315 | -1.68% | 2,082,350 | - | -4.77% | - | - |
| 06/22 | 316 | 322 | 316 | 321 | +1.42% | 2,581,400 | - | -3.43% | - | - |
| 06/19 | 320 | 320 | 315 | 316 | -3.39% | 3,106,350 | - | -5.08% | - | - |
| 06/18 | 325 | 329 | 325 | 327 | -0.27% | 1,196,050 | - | -2.04% | - | - |
| 06/17 | 329 | 330 | 328 | 328 | +0.31% | 1,449,100 | - | -2.06% | - | - |
| 06/16 | 327 | 328 | 326 | 327 | +0.25% | 888,300 | - | -2.65% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 67 3,330 3/6 | 47 2,365 8/17 | 29,619,000 592,380 11/7 | +8.27% 11/7 | -10.42% 4/2 |
| 2009年 7月期 | 62 3,100 8/4 3,120 8/1 | 40 2,000 10/28 | 47,260,000 945,200 7/30 | +12.85% 2/19 | -24.22% 10/27 |
| 2010年 7月期 | 68 3,395 5/17 3,410 5/14 他2件 | 53 2,645 9/28 2,635 8/18 | 15,684,500 313,690 1/4 | +6.97% 5/13 | -5.44% 7/7 |
| 2011年 7月期 | 75 3,730 7/29 3,735 7/28 他4件 | 60 3,000 8/12 2,998 8/4 | 12,370,500 247,410 9/15 | +11.86% 8/23 | -4.55% 3/17 |
| 2012年 7月期 | 89 4,425 9/6 | 71 3,565 6/1 3,560 12/30 | 8,675,500 173,510 9/26 | +7.91% 9/6 | -12.63% 9/26 |
| 2013年 7月期 | 91 4,530 4/10 4,545 2/7 | 67 3,365 6/28 | 11,136,500 222,730 4/16 | +6.1% 7/24 | -10.68% 6/28 |
| 2014年 7月期 | 80 3,985 9/4 | 69 3,440 12/26 3,435 12/25 他2件 | 1,504,000 30,080 8/27 | +5.19% 9/4 | -4.29% 10/2 |
| 2015年 7月期 | 83 4,140 1/22 4,145 1/21 | 72 3,615 11/11 3,615 11/7 他2件 | 1,858,500 37,170 7/22 | +6.6% 1/21 | -6.64% 7/22 |
| 2016年 7月期 | 79 3,950 8/24 | 71 3,555 12/8 | 1,781,500 35,630 6/24 | +5.91% 2/12 | -4.19% 3/25 |
| 2017年 7月期 | 74 3,680 7/31 3,680 7/28 他16件 | 71 3,570 10/5 | 1,547,000 30,940 7/31 | +2.05% 9/4 | -0.99% 3/10 |
| 2018年 7月期 | 78 3,890 2/5 3,890 2/2 他7件 | 72 3,610 7/20 3,575 5/1 | 586,500 11,730 2/6 | +3.53% 1/5 | -2.66% 2/13 |
| 2019年 7月期 | 82 4,100 6/26 4,115 6/25 | 71 3,560 12/3 | 1,547,000 30,940 6/25 | +7.25% 6/25 | -1.81% 5/10 |
| 2020年 7月期 | 114 5,690 7/3 5,700 7/2 他2件 | 78 3,910 8/5 3,880 8/1 | 2,345,000 46,900 7/1 | +15.1% 7/1 | -8.22% 3/17 |
| 2021年 7月期 | 112 5,590 8/11 5,590 8/7 | 93 4,660 3/9 4,635 3/5 | 11,088,000 221,760 6/18 | +4.86% 5/18 | -6.26% 11/30 |
| 2022年 7月期 | 128 6,387 4/19 | 97 4,870 9/24 4,870 9/17 他3件 | 19,784,500 395,690 10/29 | +9.36% 3/9 | -4.77% 5/16 |
| 2023年 7月期 | 138 6,882 7/25 6,890 7/24 他2件 | 116 5,806 8/2 | 5,219,000 104,380 12/22 | +4.95% 3/20 | -2.96% 12/20 |
| 2024年 7月期 | 192 9,618 7/17 | 134 6,684 10/6 | 6,288,500 125,770 4/19 | +8.65% 4/12 | -8.06% 8/5 |
| 2025年 7月期 | 242 12,105 7/23 | 168 8,400 8/7 | 6,804,500 136,090 5/29 | +8.66% 10/23 | -3.5% 12/2 |
| 2026年 7月期 | 407 20,325 1/29 | 234 11,700 8/20 | 42,768,800 855,376 2/2 | +16.19% 1/29 | -14.12% 3/23 |
| 最新 | 303 2026/11/11 | 390,670 | -0.33% 304 | ||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- -15%（0.85倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/11/11 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
40円（2008/10/28） - 658%（7.58倍）
303円（11/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
