NEXT FUNDS金価格連動型上場投信（1328）の株価チャート

株価

4/23

前日 (4/22): 17,975
始値: 17,855
高値: 17,940
安値: 17,725
終値 -0.92%: 17,810
出来高 +20.92%: 44,266

乖離率

株価（5日） 移動平均値: -0.88%
17,969
株価（25日） 移動平均値: +1.27%
17,587
出来高（5日） 移動平均値: +29.12%
34,282

2025/11/26～2026/04/23

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
04/23	17,855	17,940	17,725	17,810	-0.92%	44,266	-	+1.27%	-	-
04/22	17,885	17,980	17,845	17,975	-0.06%	36,607	-	+1.97%	-	-
04/21	18,130	18,175	17,960	17,985	-0.11%	31,418	-	+1.8%	-	-
04/20	17,920	18,100	17,880	18,005	-0.36%	26,278	-	+1.68%	-	-
04/17	18,065	18,145	17,985	18,070	-0.33%	32,842	-	+1.76%	-	-
04/16	18,150	18,190	18,095	18,130	-0.06%	32,414	-	+1.79%	-	-
04/15	18,190	18,335	18,120	18,140	+0.95%	48,835	-	+1.51%	-	-
04/14	17,950	18,015	17,925	17,970	+0.42%	29,121	-	+0.29%	-	-
04/13	17,675	17,895	17,645	17,895	-0.25%	32,591	-	-0.42%	-	-
04/10	17,945	17,990	17,870	17,940	+0.99%	51,156	-	-0.46%	-	-
04/09	17,715	17,785	17,655	17,765	-1.85%	54,873	-	-1.69%	-	-
04/08	18,205	18,250	17,980	18,100	+3.16%	76,142	-	-0.15%	-	-
04/07	17,615	17,655	17,490	17,545	-0.34%	49,762	-	-3.59%	-	-
04/06	17,465	17,680	17,410	17,605	+0.74%	52,244	-	-3.79%	-	-
04/03	17,650	17,925	17,475	17,475	+0.78%	32,634	-	-4.83%	-	-
04/02	17,990	18,045	17,200	17,340	-1.98%	112,860	-	-5.93%	-	-
04/01	17,655	17,780	17,575	17,690	+2.52%	72,265	-	-4.41%	-	-
03/31	17,105	17,495	16,990	17,255	+0.2%	71,712	-	-7.03%	-	-
03/30	16,900	17,220	16,765	17,220	+2.01%	96,425	-	-7.47%	-	-
03/27	16,670	16,920	16,530	16,880	+0.6%	56,495	-	-9.53%	-	-
03/26	17,000	17,175	16,715	16,780	-2.21%	80,920	-	-10.27%	-	-
03/25	17,115	17,325	17,085	17,160	+3.84%	126,546	-	-8.44%	-	-
03/24	16,670	16,690	16,205	16,525	+2.13%	100,330	-	-12.01%	-	-
03/23	16,780	16,830	16,180	16,180	-11.22%	295,479	-	-14.12%	-	-
03/19	18,350	18,415	18,225	18,225	-3.32%	81,393	-	-3.72%	-	-
03/18	18,865	18,925	18,770	18,850	-0.53%	62,850	-	-0.49%	-	-
03/17	18,920	19,060	18,875	18,950	-0.24%	36,551	-	+0.08%	-	-
03/16	18,900	19,020	18,840	18,995	-1.35%	104,295	-	+0.5%	-	-
03/13	19,265	19,370	19,235	19,255	-0.95%	62,868	-	+2.02%	-	-
03/12	19,395	19,515	19,350	19,440	-0.61%	45,372	-	+3.12%	-	-
03/11	19,500	19,605	19,445	19,560	+1.06%	48,189	-	+4.08%	-	-
03/10	19,260	19,380	19,155	19,355	+0.31%	64,003	-	+3.66%	-	-
03/09	19,045	19,300	18,875	19,295	+0.6%	128,831	-	+3.44%	-	-
03/06	19,010	19,205	18,925	19,180	+0.1%	60,693	-	+2.61%	-	-
03/05	19,250	19,325	19,090	19,160	-0.13%	89,273	-	+2.53%	-	-
03/04	19,175	19,400	19,105	19,185	-3.33%	134,208	-	+2.76%	-	-
03/03	19,960	20,100	19,720	19,845	-0.97%	182,382	-	+6.42%	-	-
03/02	19,975	20,040	19,680	20,040	+4.27%	278,607	-	+7.74%	-	-
02/27	19,180	19,235	19,105	19,220	-0.08%	81,818	-	+3.72%	-	-
02/26	19,135	19,255	19,105	19,235	+0.31%	53,386	-	+4%	-	-
02/25	19,050	19,250	19,015	19,175	+0.74%	120,897	-	+4%	-	-
02/24	19,240	19,265	18,935	19,035	+2.81%	189,763	-	+3.6%	-	-
02/20	18,380	18,515	18,355	18,515	+0.57%	65,427	-	+1.14%	-	-
02/19	18,255	18,430	18,210	18,410	+2.51%	66,911	-	+0.8%	-	-
02/18	17,665	18,020	17,660	17,960	+1.07%	63,518	-	-1.48%	-	-
02/17	18,195	18,205	17,640	17,770	-2.09%	124,140	-	-2.38%	-	-
02/16	18,215	18,275	18,060	18,150	+0.78%	60,901	-	-0.07%	-	-
02/13	17,870	18,150	17,845	18,010	-2.2%	92,468	-	-0.48%	-	-
02/12	18,430	18,450	18,295	18,415	-0.83%	85,857	-	+2.08%	-	-
02/10	18,670	18,725	18,450	18,570	-0.43%	141,239	-	+3.34%	-	-
02/09	18,775	18,785	18,460	18,650	+3.24%	200,972	-	+4.26%	-	-
02/06	17,435	18,225	17,300	18,065	-1.42%	460,865	-	+1.53%	-	-
02/05	18,665	18,690	17,940	18,325	-2.19%	472,567	-	+3.3%	-	-
02/04	18,305	18,875	18,285	18,735	+4.2%	295,774	-	+5.97%	-	-
02/03	17,665	17,980	17,580	17,980	+9%	276,793	-	+2.16%	-	-
02/02	17,640	17,985	16,335	16,495	-12.7%	855,376	-	-5.99%	-	-
01/30	19,790	19,845	18,700	18,895	-6.85%	409,450	-	+7.65%	-	-
01/29	19,930	20,325	19,805	20,285	+6.37%	277,944	-	+16.19%	-	-
01/28	18,750	19,100	18,715	19,070	+2.06%	216,555	-	+10.28%	-	-
01/27	18,505	18,685	18,380	18,685	+0.3%	208,746	-	+8.8%	-	-
01/26	18,650	18,695	18,505	18,630	-0.4%	237,233	-	+9.14%	-	-
01/23	18,705	18,755	18,635	18,705	+2.47%	189,508	-	+10.3%	-	-
01/22	18,020	18,305	17,975	18,255	-0.73%	185,034	-	+8.32%	-	-
01/21	17,985	18,390	17,960	18,390	+3.43%	264,058	-	+9.73%	-	-
01/20	17,575	17,780	17,525	17,780	+1.31%	98,498	-	+6.78%	-	-
01/19	17,555	17,565	17,465	17,550	+0.92%	74,931	-	+5.93%	-	-
01/16	17,395	17,400	17,285	17,390	-0.09%	53,616	-	+5.47%	-	-
01/15	17,405	17,420	17,275	17,405	-0.88%	81,489	-	+6.02%	-	-
01/14	17,395	17,585	17,390	17,560	+1.24%	113,822	-	+7.44%	-	-
01/13	17,285	17,385	17,245	17,345	+3.58%	130,165	-	+6.66%	-	-
01/09	16,710	16,745	16,650	16,745	+1.52%	96,617	-	+3.42%	-	-
01/08	16,650	16,665	16,465	16,495	-0.57%	60,045	-	+2.16%	-	-
01/07	16,770	16,780	16,555	16,590	-0.36%	95,840	-	+2.94%	-	-
01/06	16,560	16,650	16,500	16,650	+0.7%	100,618	-	+3.56%	-	-
01/05	16,350	16,535	16,320	16,535	+1.63%	128,572	-	+3.12%	-	-
2025
12/30	16,130	16,280	16,100	16,270	-2.69%	160,943	-	+1.73%	-	-
12/29	16,870	16,885	16,630	16,720	-0.71%	123,773	-	+4.75%	-	-
12/26	16,775	16,910	16,755	16,840	+0.84%	108,925	-	+5.94%	-	-
12/25	16,735	16,735	16,625	16,700	+0.24%	34,956	-	+5.48%	-	-
12/24	16,800	16,850	16,660	16,660	-0.12%	125,139	-	+5.64%	-	-
12/23	16,725	16,780	16,670	16,680	+0.82%	131,836	-	+6.26%	-	-
12/22	16,380	16,565	16,380	16,545	+2.7%	115,149	-	+5.86%	-	-
12/19	16,105	16,115	16,010	16,110	-0.09%	46,167	-	+3.39%	-	-
12/18	16,100	16,135	16,055	16,125	+0.37%	63,769	-	+3.64%	-	-
12/17	15,905	16,075	15,900	16,065	+1.39%	54,742	-	+3.5%	-	-
12/16	15,930	15,965	15,765	15,845	-1.49%	71,003	-	+2.31%	-	-
12/15	16,000	16,095	16,000	16,085	+1.16%	89,520	-	+4.1%	-	-
12/12	15,855	15,900	15,825	15,900	+1.37%	63,409	-	+3.29%	-	-
12/11	15,725	15,770	15,625	15,685	-0.16%	44,125	-	+2.23%	-	-
12/10	15,740	15,765	15,690	15,710	+1.06%	48,833	-	+2.71%	-	-
12/09	15,590	15,610	15,520	15,545	-0.35%	33,825	-	+1.94%	-	-
12/08	15,595	15,610	15,510	15,600	+0.03%	30,730	-	+2.51%	-	-
12/05	15,565	15,600	15,505	15,595	+0.61%	34,658	-	+2.79%	-	-
12/04	15,565	15,620	15,465	15,500	-0.67%	34,312	-	+2.47%	-	-
12/03	15,640	15,695	15,605	15,605	-0.16%	30,872	-	+3.5%	-	-
12/02	15,690	15,700	15,550	15,630	-0.45%	56,591	-	+3.85%	-	-
12/01	15,720	15,800	15,635	15,700	+0.29%	90,437	-	+4.52%	-	-
11/28	15,540	15,655	15,520	15,655	+0.77%	78,528	-	+4.43%	-	-
11/27	15,505	15,605	15,425	15,535	+0.13%	70,878	-	+3.8%	-	-
11/26	15,390	15,525	15,385	15,515	+0.16%	53,606	-	+3.65%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2008年 7月期	3,330 3/6	2,365 8/17	592,380 11/7	+8.27% 11/7	-10.42% 4/2
2009年 7月期	3,120 8/1	2,000 10/28	945,200 7/30	+12.85% 2/19	-24.22% 10/27
2010年 7月期	3,420 5/13	2,635 8/18	313,690 1/4	+6.97% 5/13	-5.44% 7/7
2011年 7月期	3,750 7/25	2,998 8/4	247,410 9/15	+11.86% 8/23	-4.55% 3/17
2012年 7月期	4,425 9/6	3,560 12/30	173,510 9/26	+7.91% 9/6	-12.63% 9/26
2013年 7月期	4,545 2/7	3,365 6/28	222,730 4/16	+6.1% 7/24	-10.68% 6/28
2014年 7月期	3,985 9/4	3,430 12/24	30,080 8/27	+5.19% 9/4	-4.29% 10/2
2015年 7月期	4,145 1/21	3,575 11/4	37,170 7/22	+6.6% 1/21	-6.64% 7/22
2016年 7月期	3,950 8/24	3,555 12/8	35,630 6/24	+5.91% 2/12	-4.19% 3/25
2017年 7月期	3,715 5/29	3,570 10/5	30,940 7/31	+2.05% 9/4	-0.99% 3/10
2018年 7月期	3,920 1/15 1/5	3,575 5/1	11,730 2/6	+3.53% 1/5	-2.66% 2/13
2019年 7月期	4,115 6/25	3,560 12/3	30,940 6/25	+7.25% 6/25	-1.81% 5/10
2020年 7月期	5,720 7/1	3,880 8/1	46,900 7/1	+15.1% 7/1	-8.22% 3/17
2021年 7月期	5,590 8/11 8/7	4,635 3/5	221,760 6/18	+4.86% 5/18	-6.26% 11/30
2022年 7月期	6,387 4/19	4,835 8/11 8/10	395,690 10/29	+9.36% 3/9	-4.77% 5/16
2023年 7月期	6,905 7/5	5,806 8/2	104,380 12/22	+4.95% 3/20	-2.96% 12/20
2024年 7月期	9,618 7/17	6,684 10/6	125,770 4/19	+8.65% 4/12	-8.06% 8/5
2025年 7月期	12,105 7/23	8,400 8/7	136,090 5/29	+8.66% 10/23	-3.5% 12/2
最新	17,810 2026/4/23		44,266	+1.27% 17,587

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）
2026/04/23 vs 2025/12/30: 9%（1.09倍）
過去安値 2,000円（2008/10/28）: 791%（8.91倍）
17,810円（4/23）

NEXT FUNDS金価格連動型上場投信（1328）の株価チャート

株価

4/23

乖離率

2025/11/26～2026/04/23

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート