NEXT FUNDS金価格連動型上場投信（1328）のイベントチャート

2025/12/10～2026/05/13

イベント情報＆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
2026
05/13	17,605	17,640	17,520	17,590	+1.18%	19,347	-	-0.76%
05/12	17,745	17,770	17,360	17,385	+0.14%	45,491	-	-1.86%
05/11	17,440	17,485	17,285	17,360	-1.22%	31,510	-	-2.07%
05/08	17,460	17,575	17,440	17,575	+0.75%	30,306	-	-0.84%
05/07	17,350	17,445	17,320	17,445	+1.96%	44,043	-	-1.49%
05/01	17,200	17,240	17,110	17,110	-1.41%	27,868	-	-3.26%
04/30	17,290	17,370	17,245	17,355	-0.52%	33,251	-	-1.8%
04/28	17,700	17,735	17,430	17,445	-1.86%	34,505	-	-1.25%
04/27	17,670	17,815	17,635	17,775	+0.59%	24,850	-	+0.83%
04/24	17,750	17,810	17,615	17,670	-0.79%	35,502	-	+0.6%
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	（IR情報）13:00 NEXT FUNDS金価格連動型上場投信中間決算短信
02/18	17,665	18,020	17,660	17,960	+1.07%	63,518	-	-1.48%
02/17	（IR情報）15:30 上場投資信託(ETF)の基準価額表示単位の変更に関するお知らせ
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%

NEXT FUNDS金価格連動型上場投信（1328）のイベントチャート

2025/12/10～2026/05/13

イベント情報＆株価推移

開示資料

決算

株式

チャート