日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2026/01/30 19,790 19,845 18,700 18,895 409,450
2026/01/29 19,930 20,325 19,805 20,285 277,944
2026/01/28 18,750 19,100 18,715 19,070 216,555
2026/01/27 18,505 18,685 18,380 18,685 208,746
2026/01/26 18,650 18,695 18,505 18,630 237,233
2026/01/23 18,705 18,755 18,635 18,705 189,508
2026/01/22 18,020 18,305 17,975 18,255 185,034
2026/01/21 17,985 18,390 17,960 18,390 264,058
2026/01/20 17,575 17,780 17,525 17,780 98,498
2026/01/19 17,555 17,565 17,465 17,550 74,931
2026/01/16 17,395 17,400 17,285 17,390 53,616
2026/01/15 17,405 17,420 17,275 17,405 81,489
2026/01/14 17,395 17,585 17,390 17,560 113,822
2026/01/13 17,285 17,385 17,245 17,345 130,165
2026/01/09 16,710 16,745 16,650 16,745 96,617
2026/01/08 16,650 16,665 16,465 16,495 60,045
2026/01/07 16,770 16,780 16,555 16,590 95,840
2026/01/06 16,560 16,650 16,500 16,650 100,618
2026/01/05 16,350 16,535 16,320 16,535 128,572
2025/12/30 16,130 16,280 16,100 16,270 160,943
2025/12/29 16,870 16,885 16,630 16,720 123,773
2025/12/26 16,775 16,910 16,755 16,840 108,925
2025/12/25 16,735 16,735 16,625 16,700 34,956
2025/12/24 16,800 16,850 16,660 16,660 125,139
2025/12/23 16,725 16,780 16,670 16,680 131,836
2025/12/22 16,380 16,565 16,380 16,545 115,149
2025/12/19 16,105 16,115 16,010 16,110 46,167
2025/12/18 16,100 16,135 16,055 16,125 63,769
2025/12/17 15,905 16,075 15,900 16,065 54,742
2025/12/16 15,930 15,965 15,765 15,845 71,003
2025/12/15 16,000 16,095 16,000 16,085 89,520
2025/12/12 15,855 15,900 15,825 15,900 63,409
2025/12/11 15,725 15,770 15,625 15,685 44,125
2025/12/10 15,740 15,765 15,690 15,710 48,833
2025/12/09 15,590 15,610 15,520 15,545 33,825
2025/12/08 15,595 15,610 15,510 15,600 30,730
2025/12/05 15,565 15,600 15,505 15,595 34,658
2025/12/04 15,565 15,620 15,465 15,500 34,312
2025/12/03 15,640 15,695 15,605 15,605 30,872
2025/12/02 15,690 15,700 15,550 15,630 56,591
2025/12/01 15,720 15,800 15,635 15,700 90,437
2025/11/28 15,540 15,655 15,520 15,655 78,528
2025/11/27 15,505 15,605 15,425 15,535 70,878
2025/11/26 15,390 15,525 15,385 15,515 53,606
2025/11/25 15,475 15,490 15,365 15,490 140,589
2025/11/21 15,285 15,315 15,075 15,075 86,118
2025/11/20 15,375 15,380 15,145 15,245 107,991
2025/11/19 15,095 15,180 15,030 15,150 70,912
2025/11/18 14,925 14,965 14,770 14,825 137,934
2025/11/17 15,080 15,110 14,920 14,980 124,540
2025/11/14 15,415 15,495 15,365 15,370 90,358
2025/11/13 15,460 15,575 15,430 15,555 98,974
2025/11/12 15,245 15,250 15,110 15,160 71,783
2025/11/11 15,155 15,260 15,140 15,225 88,847
2025/11/10 14,710 14,965 14,680 14,960 84,086
2025/11/07 14,560 14,630 14,090 14,615 89,312
2025/11/06 14,605 14,650 14,545 14,640 33,547
2025/11/05 14,410 14,560 14,365 14,525 106,722
2025/11/04 14,725 14,725 14,540 14,540 86,056
2025/10/31 14,810 14,820 14,655 14,750 134,984
2025/10/30 14,410 14,510 14,285 14,465 106,885
2025/10/29 14,330 14,445 14,315 14,430 124,607
2025/10/28 14,540 14,605 14,305 14,310 183,002
2025/10/27 14,855 14,930 14,795 14,900 140,205
2025/10/24 15,000 15,095 14,895 14,900 115,948
2025/10/23 14,825 15,010 14,755 14,970 207,826
2025/10/22 14,675 15,020 14,460 15,010 463,567
2025/10/21 15,695 15,710 15,590 15,625 218,951
2025/10/20 15,230 15,365 15,050 15,200 331,713
2025/10/17 15,650 15,665 15,345 15,600 350,124
2025/10/16 15,190 15,270 15,140 15,260 197,343
2025/10/15 15,100 15,145 15,040 15,125 120,548
2025/10/14 14,995 15,120 14,805 14,875 292,997
2025/10/10 14,555 14,595 14,375 14,450 199,970
2025/10/09 14,645 14,750 14,595 14,725 219,520
2025/10/08 14,525 14,700 14,500 14,690 241,426
2025/10/07 14,270 14,305 14,220 14,290 169,955
2025/10/06 13,950 14,160 13,920 14,095 165,309
2025/10/03 13,600 13,605 13,520 13,605 155,522
2025/10/02 13,600 13,645 13,540 13,645 150,012
2025/10/01 13,745 13,745 13,570 13,605 127,984
2025/09/30 13,650 13,745 13,610 13,745 169,726
2025/09/29 13,465 13,575 13,425 13,575 96,725
2025/09/26 13,445 13,445 13,375 13,420 58,821
2025/09/25 13,355 13,355 13,270 13,350 67,383
2025/09/24 13,315 13,380 13,265 13,380 92,775
2025/09/22 13,045 13,150 13,045 13,150 82,050
2025/09/19 12,895 12,935 12,875 12,900 45,520
2025/09/18 12,910 12,910 12,830 12,830 43,760
2025/09/17 12,970 12,995 12,895 12,905 84,850
2025/09/16 12,995 13,020 12,950 12,970 62,770
2025/09/12 12,815 12,905 12,795 12,880 75,540
2025/09/11 12,870 12,880 12,795 12,845 64,010
2025/09/10 12,820 12,875 12,770 12,865 72,050
2025/09/09 12,830 12,890 12,800 12,810 57,930
2025/09/08 12,750 12,770 12,690 12,735 57,430
2025/09/05 12,680 12,695 12,640 12,660 24,870
2025/09/04 12,670 12,670 12,555 12,580 75,530
2025/09/03 12,635 12,715 12,620 12,650 82,310
2025/09/02 12,350 12,460 12,345 12,435 43,880
2025/09/01 12,170 12,330 12,170 12,310 84,820
2025/08/29 12,040 12,065 12,035 12,035 33,450
2025/08/28 11,990 12,025 11,960 11,970 26,870
2025/08/27 11,970 11,995 11,955 11,955 31,320
2025/08/26 11,885 11,965 11,845 11,930 60,840
2025/08/25 11,880 11,890 11,850 11,855 45,560
2025/08/22 11,850 11,875 11,820 11,820 32,420
2025/08/21 11,815 11,815 11,770 11,785 20,520
2025/08/20 11,790 11,790 11,700 11,730 30,050
2025/08/19 11,835 11,835 11,780 11,800 20,620
2025/08/18 11,750 11,860 11,740 11,850 22,410
2025/08/15 11,805 11,805 11,770 11,790 44,990
2025/08/14 11,850 11,860 11,770 11,775 43,750
2025/08/13 11,885 11,895 11,840 11,895 33,290
2025/08/12 11,945 11,945 11,875 11,895 85,050
2025/08/08 12,010 12,180 12,010 12,145 68,560
2025/08/07 11,935 11,990 11,925 11,970 25,580
2025/08/06 11,940 11,965 11,895 11,930 40,030
2025/08/05 11,880 11,910 11,865 11,865 31,230
2025/08/04 11,880 11,880 11,835 11,875 23,840
2025/08/01 11,890 11,890 11,855 11,875 24,270
2025/07/31 11,750 11,775 11,730 11,765 21,550
2025/07/30 11,850 11,860 11,785 11,785 21,470
2025/07/29 11,795 11,825 11,770 11,805 25,970
2025/07/28 11,815 11,860 11,780 11,845 33,630
2025/07/25 11,885 11,920 11,820 11,840 20,070
2025/07/24 11,910 11,930 11,830 11,840 62,010
2025/07/23 12,080 12,105 12,035 12,090 35,650
2025/07/22 12,005 12,050 12,000 12,015 41,770
2025/07/18 11,890 11,915 11,880 11,890 30,650
2025/07/17 11,880 11,920 11,870 11,885 30,740
2025/07/16 11,900 11,930 11,870 11,925 36,980
2025/07/15 11,855 11,920 11,845 11,895 22,460
2025/07/14 11,930 11,930 11,860 11,890 45,370
2025/07/11 11,675 11,785 11,665 11,760 19,670
2025/07/10 11,610 11,675 11,605 11,675 13,760
2025/07/09 11,605 11,655 11,585 11,585 21,730
2025/07/08 11,665 11,700 11,650 11,690 21,750
2025/07/07 11,550 11,550 11,455 11,530 37,150
2025/07/04 11,585 11,585 11,535 11,575 10,730
2025/07/03 11,550 11,610 11,510 11,610 22,190
2025/07/02 11,535 11,535 11,475 11,500 33,450
2025/07/01 11,475 11,520 11,420 11,520 40,180
2025/06/30 11,300 11,380 11,300 11,380 37,920
2025/06/27 11,550 11,550 11,420 11,420 41,960
2025/06/26 11,635 11,635 11,570 11,615 17,200
2025/06/25 11,600 11,635 11,560 11,635 24,120
2025/06/24 11,700 11,735 11,580 11,595 37,480
2025/06/23 11,835 11,880 11,810 11,880 31,820
2025/06/20 11,760 11,760 11,680 11,690 14,900
2025/06/19 11,750 11,785 11,690 11,700 29,740
2025/06/18 11,820 11,835 11,760 11,790 38,860
2025/06/17 11,820 11,845 11,755 11,785 26,240
2025/06/16 11,955 11,970 11,805 11,825 77,480
2025/06/13 11,670 11,840 11,660 11,815 57,790
2025/06/12 11,655 11,680 11,620 11,625 26,050
2025/06/11 11,580 11,640 11,565 11,620 18,660
2025/06/10 11,550 11,550 11,490 11,545 21,720
2025/06/09 11,530 11,530 11,430 11,510 34,130
2025/06/06 11,595 11,665 11,590 11,630 23,110
2025/06/05 11,605 11,605 11,555 11,570 25,300
2025/06/04 11,590 11,640 11,570 11,610 37,850
2025/06/03 11,595 11,600 11,525 11,550 29,050
2025/06/02 11,435 11,485 11,365 11,485 29,330
2025/05/30 11,425 11,450 11,360 11,390 17,840
2025/05/29 11,425 11,470 11,375 11,450 136,090
2025/05/28 11,440 11,495 11,415 11,455 27,340
2025/05/27 11,465 11,470 11,395 11,435 14,300
2025/05/26 11,495 11,495 11,430 11,450 12,630
2025/05/23 11,410 11,480 11,355 11,470 15,790
2025/05/22 11,485 11,510 11,435 11,470 26,860
2025/05/21 11,390 11,465 11,390 11,455 45,800
2025/05/20 11,235 11,260 11,140 11,180 28,790
2025/05/19 11,285 11,350 11,200 11,265 33,020
2025/05/16 11,325 11,335 11,205 11,245 40,130
2025/05/15 11,235 11,250 10,960 11,005 71,780
2025/05/14 11,540 11,545 11,385 11,410 21,310
2025/05/13 11,510 11,575 11,440 11,575 56,340
2025/05/12 11,515 11,515 11,445 11,500 28,010
2025/05/09 11,630 11,630 11,475 11,580 23,860
2025/05/08 11,650 11,775 11,555 11,575 26,740
2025/05/07 11,675 11,675 11,535 11,640 41,130
2025/05/02 11,275 11,375 11,275 11,375 31,120
2025/05/01 11,250 11,250 11,115 11,190 46,720
2025/04/30 11,345 11,360 11,290 11,330 36,140
2025/04/28 11,395 11,420 11,285 11,345 35,270
2025/04/25 11,500 11,550 11,330 11,370 72,350
2025/04/24 11,390 11,540 11,385 11,410 74,590
2025/04/23 11,440 11,545 11,290 11,335 97,500
2025/04/22 11,635 11,765 11,530 11,755 81,000
2025/04/21 11,415 11,470 11,390 11,460 25,750
2025/04/18 11,455 11,465 11,355 11,405 45,400
2025/04/17 11,460 11,510 11,400 11,455 61,320
2025/04/16 11,195 11,295 11,195 11,290 32,710
2025/04/15 11,075 11,125 11,055 11,100 15,900
2025/04/14 11,190 11,190 11,035 11,075 29,850
2025/04/11 11,040 11,125 10,990 11,085 52,300
2025/04/10 10,905 11,045 10,870 11,005 41,680
2025/04/09 10,485 10,610 10,390 10,605 42,810
2025/04/08 10,575 10,695 10,570 10,690 47,430

このページの先頭へ