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
2026/06/16 16,355 16,420 16,320 16,355 17,766
2026/06/15 16,255 16,410 16,235 16,315 46,734
2026/06/12 15,915 16,020 15,800 15,845 51,885
2026/06/11 15,390 15,615 15,320 15,515 111,003
2026/06/10 16,030 16,035 15,790 15,970 91,228
2026/06/09 16,360 16,475 16,345 16,430 32,986
2026/06/08 16,460 16,500 16,195 16,335 54,679
2026/06/05 16,890 16,910 16,765 16,800 25,518
2026/06/04 16,855 16,940 16,800 16,900 25,318
2026/06/03 16,925 17,000 16,865 16,875 34,355
2026/06/02 16,930 17,125 16,870 17,125 49,364
2026/06/01 17,110 17,140 17,000 17,025 21,455
2026/05/29 16,920 17,030 16,915 17,010 49,494
2026/05/28 16,780 16,820 16,480 16,520 55,161
2026/05/27 17,020 17,045 16,900 16,910 35,967
2026/05/26 17,130 17,135 17,000 17,035 30,639
2026/05/25 17,170 17,210 17,120 17,120 28,283
2026/05/22 17,060 17,090 16,975 17,040 28,029
2026/05/21 17,085 17,185 17,010 17,080 33,605
2026/05/20 16,900 16,975 16,770 16,805 40,898
2026/05/19 17,225 17,250 17,055 17,105 28,645
2026/05/18 17,050 17,125 16,845 17,070 45,551
2026/05/15 17,440 17,455 17,110 17,165 44,581
2026/05/14 17,555 17,590 17,440 17,535 28,445
2026/05/13 17,605 17,640 17,520 17,590 19,347
2026/05/12 17,745 17,770 17,360 17,385 45,491
2026/05/11 17,440 17,485 17,285 17,360 31,510
2026/05/08 17,460 17,575 17,440 17,575 30,306
2026/05/07 17,350 17,445 17,320 17,445 44,043
2026/05/01 17,200 17,240 17,110 17,110 27,868
2026/04/30 17,290 17,370 17,245 17,355 33,251
2026/04/28 17,700 17,735 17,430 17,445 34,505
2026/04/27 17,670 17,815 17,635 17,775 24,850
2026/04/24 17,750 17,810 17,615 17,670 35,502
2026/04/23 17,855 17,940 17,725 17,810 44,266
2026/04/22 17,885 17,980 17,845 17,975 36,607
2026/04/21 18,130 18,175 17,960 17,985 31,418
2026/04/20 17,920 18,100 17,880 18,005 26,278
2026/04/17 18,065 18,145 17,985 18,070 32,842
2026/04/16 18,150 18,190 18,095 18,130 32,414
2026/04/15 18,190 18,335 18,120 18,140 48,835
2026/04/14 17,950 18,015 17,925 17,970 29,121
2026/04/13 17,675 17,895 17,645 17,895 32,591
2026/04/10 17,945 17,990 17,870 17,940 51,156
2026/04/09 17,715 17,785 17,655 17,765 54,873
2026/04/08 18,205 18,250 17,980 18,100 76,142
2026/04/07 17,615 17,655 17,490 17,545 49,762
2026/04/06 17,465 17,680 17,410 17,605 52,244
2026/04/03 17,650 17,925 17,475 17,475 32,634
2026/03/27 16,670 16,920 16,530 16,880 56,495
2026/03/26 17,000 17,175 16,715 16,780 80,920
2026/03/25 17,115 17,325 17,085 17,160 126,546
2026/03/24 16,670 16,690 16,205 16,525 100,330
2026/03/23 16,780 16,830 16,180 16,180 295,479
2026/03/19 18,350 18,415 18,225 18,225 81,393
2026/03/18 18,865 18,925 18,770 18,850 62,850
2026/03/17 18,920 19,060 18,875 18,950 36,551
2026/03/16 18,900 19,020 18,840 18,995 104,295
2026/03/13 19,265 19,370 19,235 19,255 62,868
2026/03/12 19,395 19,515 19,350 19,440 45,372
2026/03/11 19,500 19,605 19,445 19,560 48,189
2026/03/10 19,260 19,380 19,155 19,355 64,003
2026/03/09 19,045 19,300 18,875 19,295 128,831
2026/03/06 19,010 19,205 18,925 19,180 60,693
2026/03/05 19,250 19,325 19,090 19,160 89,273
2026/03/04 19,175 19,400 19,105 19,185 134,208
2026/03/03 19,960 20,100 19,720 19,845 182,382
2026/03/02 19,975 20,040 19,680 20,040 278,607
2026/02/27 19,180 19,235 19,105 19,220 81,818
2026/02/26 19,135 19,255 19,105 19,235 53,386
2026/02/25 19,050 19,250 19,015 19,175 120,897
2026/02/24 19,240 19,265 18,935 19,035 189,763
2026/02/20 18,380 18,515 18,355 18,515 65,427
2026/02/19 18,255 18,430 18,210 18,410 66,911
2026/02/18 17,665 18,020 17,660 17,960 63,518
2026/02/17 18,195 18,205 17,640 17,770 124,140
2026/02/16 18,215 18,275 18,060 18,150 60,901
2026/02/13 17,870 18,150 17,845 18,010 92,468
2026/02/12 18,430 18,450 18,295 18,415 85,857
2026/02/10 18,670 18,725 18,450 18,570 141,239
2026/02/09 18,775 18,785 18,460 18,650 200,972
2026/02/06 17,435 18,225 17,300 18,065 460,865
2026/02/05 18,665 18,690 17,940 18,325 472,567
2026/02/04 18,305 18,875 18,285 18,735 295,774
2026/02/03 17,665 17,980 17,580 17,980 276,793
2026/02/02 17,640 17,985 16,335 16,495 855,376
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

このページの先頭へ