(NEXT FUNDS)電力･ガス上場投信(1627)の株価時系列情報
(NEXT FUNDS)電力･ガス上場投信(1627)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 8,880 | 8,969 | 8,834 | 8,943 | 613 |
| 2025/07/29 | 8,947 | 8,947 | 8,814 | 8,908 | 1,037 |
| 2025/07/28 | 8,971 | 9,003 | 8,941 | 8,954 | 1,042 |
| 2025/07/25 | 8,958 | 9,036 | 8,920 | 8,981 | 1,378 |
| 2025/07/24 | 8,902 | 9,027 | 8,850 | 8,999 | 2,437 |
| 2025/07/23 | 8,702 | 8,914 | 8,702 | 8,879 | 2,599 |
| 2025/07/22 | 8,712 | 8,780 | 8,596 | 8,676 | 3,628 |
| 2025/07/18 | 8,579 | 8,606 | 8,527 | 8,599 | 526 |
| 2025/07/17 | 8,555 | 8,575 | 8,484 | 8,575 | 446 |
| 2025/07/16 | 8,604 | 8,610 | 8,520 | 8,574 | 1,221 |
| 2025/07/15 | 8,589 | 8,634 | 8,551 | 8,579 | 762 |
| 2025/07/14 | 8,450 | 8,557 | 8,417 | 8,545 | 2,684 |
| 2025/07/11 | 8,660 | 8,710 | 8,552 | 8,555 | 4,469 |
| 2025/07/10 | 8,800 | 8,803 | 8,616 | 8,634 | 2,024 |
| 2025/07/09 | 8,822 | 8,906 | 8,745 | 8,774 | 5,300 |
| 2025/07/08 | 8,750 | 8,861 | 8,736 | 8,800 | 4,197 |
| 2025/07/07 | 8,886 | 8,932 | 8,800 | 8,800 | 367 |
| 2025/07/04 | 8,799 | 8,905 | 8,781 | 8,891 | 4,039 |
| 2025/07/03 | 8,689 | 8,793 | 8,648 | 8,764 | 930 |
| 2025/07/02 | 8,759 | 8,814 | 8,703 | 8,760 | 1,308 |
| 2025/07/01 | 8,519 | 8,747 | 8,519 | 8,728 | 2,838 |
| 2025/06/30 | 8,388 | 8,550 | 8,388 | 8,550 | 1,619 |
| 2025/06/27 | 8,312 | 8,392 | 8,312 | 8,347 | 281 |
| 2025/06/26 | 8,167 | 8,312 | 8,167 | 8,299 | 838 |
| 2025/06/25 | 8,322 | 8,322 | 8,154 | 8,189 | 2,110 |
| 2025/06/24 | 8,326 | 8,381 | 8,256 | 8,270 | 724 |
| 2025/06/23 | 8,373 | 8,406 | 8,262 | 8,282 | 1,008 |
| 2025/06/20 | 8,473 | 8,489 | 8,384 | 8,384 | 1,392 |
| 2025/06/19 | 8,477 | 8,502 | 8,447 | 8,480 | 912 |
| 2025/06/18 | 8,317 | 8,489 | 8,290 | 8,489 | 2,038 |
| 2025/06/17 | 8,241 | 8,322 | 8,235 | 8,303 | 1,891 |
| 2025/06/16 | 8,218 | 8,293 | 8,205 | 8,253 | 2,588 |
| 2025/06/13 | 8,060 | 8,173 | 8,060 | 8,140 | 1,289 |
| 2025/06/12 | 8,075 | 8,075 | 7,975 | 8,059 | 990 |
| 2025/06/11 | 8,126 | 8,126 | 8,029 | 8,067 | 926 |
| 2025/06/10 | 8,161 | 8,210 | 8,096 | 8,125 | 686 |
| 2025/06/09 | 8,144 | 8,180 | 8,124 | 8,155 | 2,512 |
| 2025/06/06 | 8,108 | 8,152 | 8,107 | 8,107 | 945 |
| 2025/06/05 | 8,100 | 8,160 | 8,096 | 8,105 | 358 |
| 2025/06/04 | 8,124 | 8,188 | 8,121 | 8,121 | 3,815 |
| 2025/06/03 | 8,235 | 8,235 | 8,133 | 8,133 | 703 |
| 2025/06/02 | 8,263 | 8,263 | 8,212 | 8,235 | 1,074 |
| 2025/05/30 | 8,229 | 8,284 | 8,200 | 8,263 | 3,983 |
| 2025/05/29 | 8,233 | 8,268 | 8,206 | 8,237 | 533 |
| 2025/05/28 | 8,327 | 8,327 | 8,223 | 8,237 | 2,756 |
| 2025/05/27 | 8,259 | 8,270 | 8,220 | 8,270 | 792 |
| 2025/05/26 | 8,200 | 8,260 | 8,180 | 8,260 | 398 |
| 2025/05/23 | 8,205 | 8,237 | 8,180 | 8,180 | 234 |
| 2025/05/22 | 8,225 | 8,228 | 8,164 | 8,205 | 651 |
| 2025/05/21 | 8,224 | 8,298 | 8,224 | 8,265 | 561 |
| 2025/05/20 | 8,385 | 8,480 | 8,198 | 8,200 | 1,251 |
| 2025/05/19 | 8,149 | 8,359 | 8,149 | 8,328 | 1,705 |
| 2025/05/16 | 8,315 | 8,320 | 8,267 | 8,299 | 1,900 |
| 2025/05/15 | 8,328 | 8,373 | 8,320 | 8,347 | 345 |
| 2025/05/14 | 8,315 | 8,393 | 8,276 | 8,393 | 2,501 |
| 2025/05/13 | 8,511 | 8,530 | 8,375 | 8,375 | 650 |
| 2025/05/12 | 8,536 | 8,540 | 8,490 | 8,499 | 519 |
| 2025/05/09 | 8,453 | 8,540 | 8,390 | 8,390 | 1,282 |
| 2025/05/08 | 8,426 | 8,476 | 8,343 | 8,343 | 280 |
| 2025/05/07 | 8,491 | 8,530 | 8,403 | 8,450 | 1,043 |
| 2025/05/02 | 8,494 | 8,494 | 8,395 | 8,449 | 650 |
| 2025/05/01 | 8,507 | 8,507 | 8,367 | 8,465 | 750 |
| 2025/04/30 | 8,499 | 8,590 | 8,472 | 8,513 | 1,749 |
| 2025/04/28 | 8,487 | 8,605 | 8,460 | 8,497 | 1,054 |
| 2025/04/25 | 8,319 | 8,478 | 8,319 | 8,478 | 705 |
| 2025/04/24 | 8,456 | 8,456 | 8,315 | 8,321 | 960 |
| 2025/04/23 | 8,438 | 8,467 | 8,340 | 8,340 | 2,574 |
| 2025/04/22 | 8,158 | 8,313 | 8,158 | 8,313 | 448 |
| 2025/04/21 | 8,192 | 8,209 | 8,060 | 8,158 | 365 |
| 2025/04/18 | 8,028 | 8,190 | 8,028 | 8,151 | 426 |
| 2025/04/17 | 8,055 | 8,100 | 8,013 | 8,015 | 901 |
| 2025/04/16 | 8,004 | 8,033 | 7,970 | 8,019 | 436 |
| 2025/04/15 | 8,232 | 8,232 | 8,040 | 8,058 | 664 |
| 2025/04/14 | 8,157 | 8,247 | 8,147 | 8,210 | 1,565 |
| 2025/04/11 | 8,003 | 8,100 | 7,865 | 8,015 | 730 |
| 2025/04/10 | 7,934 | 8,169 | 7,926 | 8,078 | 1,164 |
| 2025/04/09 | 7,852 | 7,852 | 7,687 | 7,784 | 1,754 |
| 2025/04/08 | 7,809 | 8,000 | 7,780 | 7,910 | 2,735 |
| 2025/04/07 | 8,026 | 8,190 | 7,480 | 7,627 | 2,998 |
| 2025/04/04 | 8,152 | 8,250 | 8,035 | 8,176 | 1,299 |
| 2025/04/03 | 8,076 | 8,252 | 7,947 | 8,252 | 3,088 |
| 2025/04/02 | 8,493 | 8,493 | 8,226 | 8,226 | 1,045 |
| 2025/04/01 | 8,546 | 8,589 | 8,439 | 8,460 | 1,498 |
| 2025/03/31 | 8,489 | 8,489 | 8,302 | 8,430 | 2,183 |
| 2025/03/28 | 8,686 | 8,697 | 8,559 | 8,594 | 2,228 |
| 2025/03/27 | 8,551 | 8,684 | 8,551 | 8,640 | 3,502 |
| 2025/03/26 | 8,662 | 8,697 | 8,551 | 8,551 | 1,183 |
| 2025/03/25 | 8,708 | 8,708 | 8,580 | 8,668 | 2,094 |
| 2025/03/24 | 8,900 | 8,900 | 8,653 | 8,720 | 1,213 |
| 2025/03/21 | 8,685 | 8,898 | 8,685 | 8,810 | 2,074 |
| 2025/03/19 | 8,600 | 8,833 | 8,566 | 8,810 | 2,333 |
| 2025/03/18 | 8,728 | 8,728 | 8,520 | 8,520 | 1,649 |
| 2025/03/17 | 8,475 | 8,686 | 8,470 | 8,600 | 2,451 |
| 2025/03/14 | 8,362 | 8,506 | 8,362 | 8,440 | 3,075 |
| 2025/03/13 | 8,328 | 8,383 | 8,280 | 8,380 | 627 |
| 2025/03/12 | 8,170 | 8,392 | 8,170 | 8,392 | 3,362 |
| 2025/03/11 | 8,180 | 8,180 | 8,020 | 8,121 | 3,034 |
| 2025/03/10 | 8,285 | 8,287 | 8,223 | 8,223 | 1,163 |
| 2025/03/07 | 8,128 | 8,256 | 8,128 | 8,238 | 1,446 |
| 2025/03/06 | 8,264 | 8,264 | 8,206 | 8,224 | 853 |
| 2025/03/05 | 8,212 | 8,310 | 8,160 | 8,300 | 645 |
| 2025/03/04 | 8,319 | 8,319 | 8,176 | 8,176 | 766 |
| 2025/03/03 | 8,187 | 8,310 | 8,187 | 8,302 | 1,588 |
| 2025/02/28 | 8,138 | 8,230 | 8,138 | 8,143 | 3,116 |
| 2025/02/27 | 8,100 | 8,178 | 8,100 | 8,174 | 759 |
| 2025/02/26 | 8,154 | 8,178 | 8,100 | 8,165 | 1,240 |
| 2025/02/25 | 8,074 | 8,154 | 8,060 | 8,154 | 619 |
| 2025/02/21 | 8,016 | 8,145 | 8,016 | 8,080 | 1,491 |
| 2025/02/20 | 8,050 | 8,091 | 8,030 | 8,091 | 756 |
| 2025/02/19 | 8,125 | 8,170 | 8,026 | 8,040 | 2,300 |
| 2025/02/18 | 8,054 | 8,119 | 8,040 | 8,119 | 1,182 |
| 2025/02/17 | 7,999 | 8,062 | 7,972 | 7,985 | 2,453 |
| 2025/02/14 | 7,918 | 8,021 | 7,918 | 7,950 | 2,364 |
| 2025/02/13 | 7,891 | 7,956 | 7,891 | 7,933 | 547 |
| 2025/02/12 | 7,911 | 7,932 | 7,830 | 7,850 | 2,687 |
| 2025/02/10 | 7,945 | 7,969 | 7,908 | 7,969 | 1,486 |
| 2025/02/07 | 8,026 | 8,026 | 7,903 | 7,999 | 819 |
| 2025/02/06 | 7,934 | 8,026 | 7,934 | 7,970 | 440 |
| 2025/02/05 | 7,925 | 7,952 | 7,877 | 7,907 | 852 |
| 2025/02/04 | 7,978 | 7,978 | 7,840 | 7,840 | 2,855 |
| 2025/02/03 | 8,034 | 8,050 | 7,922 | 7,970 | 13,600 |
| 2025/01/31 | 8,000 | 8,072 | 7,894 | 8,040 | 896 |
| 2025/01/30 | 7,885 | 7,956 | 7,856 | 7,956 | 824 |
| 2025/01/29 | 7,902 | 7,914 | 7,850 | 7,882 | 857 |
| 2025/01/28 | 7,942 | 7,942 | 7,828 | 7,850 | 2,020 |
| 2025/01/27 | 7,950 | 7,998 | 7,907 | 7,946 | 821 |
| 2025/01/24 | 7,926 | 8,015 | 7,902 | 7,940 | 2,348 |
| 2025/01/23 | 7,946 | 7,946 | 7,797 | 7,907 | 2,130 |
| 2025/01/22 | 7,940 | 8,034 | 7,919 | 7,964 | 1,400 |
| 2025/01/21 | 7,970 | 8,026 | 7,924 | 7,949 | 1,119 |
| 2025/01/20 | 7,968 | 8,018 | 7,931 | 7,998 | 720 |
| 2025/01/17 | 7,869 | 7,948 | 7,852 | 7,948 | 1,635 |
| 2025/01/16 | 7,929 | 7,955 | 7,869 | 7,925 | 881 |
| 2025/01/15 | 7,908 | 7,915 | 7,830 | 7,859 | 1,461 |
| 2025/01/14 | 8,081 | 8,081 | 7,836 | 7,903 | 3,464 |
| 2025/01/10 | 8,036 | 8,115 | 8,028 | 8,040 | 1,960 |
| 2025/01/09 | 8,210 | 8,210 | 8,100 | 8,101 | 2,741 |
| 2025/01/08 | 8,239 | 8,307 | 8,225 | 8,230 | 1,788 |
| 2025/01/07 | 8,387 | 8,409 | 8,262 | 8,300 | 1,308 |
| 2025/01/06 | 8,403 | 8,498 | 8,332 | 8,340 | 1,288 |
| 2024/12/30 | 8,472 | 8,540 | 8,376 | 8,407 | 7,078 |
| 2024/12/27 | 8,325 | 8,430 | 8,325 | 8,396 | 11,625 |
| 2024/12/26 | 8,233 | 8,287 | 8,210 | 8,287 | 1,257 |
| 2024/12/25 | 8,309 | 8,309 | 8,152 | 8,173 | 854 |
| 2024/12/24 | 8,168 | 8,289 | 8,146 | 8,288 | 2,293 |
| 2024/12/23 | 7,949 | 8,123 | 7,949 | 8,039 | 2,506 |
| 2024/12/20 | 8,025 | 8,062 | 7,900 | 7,900 | 3,657 |
| 2024/12/19 | 8,130 | 8,139 | 8,014 | 8,030 | 4,988 |
| 2024/12/18 | 8,166 | 8,257 | 8,166 | 8,210 | 3,778 |
| 2024/12/17 | 8,234 | 8,281 | 8,137 | 8,137 | 3,159 |
| 2024/12/16 | 8,350 | 8,364 | 8,236 | 8,270 | 1,088 |
| 2024/12/13 | 8,315 | 8,442 | 8,303 | 8,324 | 772 |
| 2024/12/12 | 8,315 | 8,448 | 8,315 | 8,402 | 1,283 |
| 2024/12/11 | 8,341 | 8,394 | 8,269 | 8,282 | 2,817 |
| 2024/12/10 | 8,389 | 8,442 | 8,326 | 8,341 | 1,900 |
| 2024/12/09 | 8,465 | 8,468 | 8,348 | 8,394 | 1,781 |
| 2024/12/06 | 8,455 | 8,530 | 8,407 | 8,452 | 941 |
| 2024/12/05 | 8,588 | 8,588 | 8,385 | 8,400 | 4,625 |
| 2024/12/04 | 8,685 | 8,685 | 8,538 | 8,538 | 2,137 |
| 2024/12/03 | 8,800 | 8,800 | 8,632 | 8,692 | 1,517 |
| 2024/12/02 | 8,633 | 8,773 | 8,633 | 8,773 | 2,180 |
| 2024/11/29 | 8,570 | 8,700 | 8,570 | 8,633 | 3,925 |
| 2024/11/28 | 8,454 | 8,577 | 8,454 | 8,530 | 660 |
| 2024/11/27 | 8,442 | 8,519 | 8,391 | 8,490 | 1,808 |
| 2024/11/26 | 8,747 | 8,747 | 8,438 | 8,483 | 3,727 |
| 2024/11/25 | 8,660 | 8,682 | 8,597 | 8,610 | 4,120 |
| 2024/11/22 | 8,574 | 8,634 | 8,555 | 8,570 | 1,534 |
| 2024/11/21 | 8,620 | 8,630 | 8,554 | 8,598 | 4,434 |
| 2024/11/20 | 8,740 | 8,878 | 8,623 | 8,643 | 4,863 |
| 2024/11/19 | 8,764 | 8,764 | 8,585 | 8,658 | 2,934 |
| 2024/11/18 | 8,689 | 8,822 | 8,680 | 8,740 | 1,209 |
| 2024/11/15 | 8,647 | 8,762 | 8,616 | 8,759 | 3,540 |
| 2024/11/14 | 8,802 | 8,802 | 8,535 | 8,616 | 19,329 |
| 2024/11/13 | 9,140 | 9,202 | 9,053 | 9,141 | 960 |
| 2024/11/12 | 9,200 | 9,248 | 9,132 | 9,149 | 2,525 |
| 2024/11/11 | 9,149 | 9,196 | 9,087 | 9,140 | 436 |
| 2024/11/08 | 9,260 | 9,332 | 9,170 | 9,170 | 492 |
| 2024/11/07 | 9,152 | 9,311 | 9,152 | 9,260 | 1,822 |
| 2024/11/06 | 9,153 | 9,180 | 9,050 | 9,050 | 1,738 |
| 2024/11/05 | 9,100 | 9,100 | 8,945 | 9,097 | 10,787 |
| 2024/11/01 | 9,169 | 9,243 | 9,110 | 9,225 | 2,862 |
| 2024/10/31 | 9,330 | 9,460 | 9,290 | 9,391 | 3,219 |
| 2024/10/30 | 9,090 | 9,350 | 9,021 | 9,348 | 11,435 |
| 2024/10/29 | 8,903 | 8,980 | 8,820 | 8,970 | 4,459 |
| 2024/10/28 | 8,790 | 8,905 | 8,709 | 8,880 | 2,609 |
| 2024/10/25 | 8,791 | 8,839 | 8,735 | 8,791 | 1,806 |
| 2024/10/24 | 8,896 | 8,905 | 8,786 | 8,849 | 1,485 |
| 2024/10/23 | 9,002 | 9,056 | 8,950 | 8,981 | 2,619 |
| 2024/10/22 | 8,980 | 9,073 | 8,930 | 8,955 | 1,721 |
| 2024/10/21 | 9,222 | 9,222 | 8,982 | 8,982 | 3,731 |
| 2024/10/18 | 9,391 | 9,410 | 9,198 | 9,222 | 1,993 |
| 2024/10/17 | 9,224 | 9,449 | 9,224 | 9,368 | 2,579 |
| 2024/10/16 | 9,028 | 9,180 | 8,983 | 9,180 | 1,065 |
| 2024/10/15 | 9,091 | 9,176 | 9,038 | 9,109 | 2,468 |
| 2024/10/11 | 9,234 | 9,234 | 9,117 | 9,120 | 735 |
| 2024/10/10 | 9,267 | 9,349 | 9,188 | 9,188 | 430 |
| 2024/10/09 | 9,410 | 9,423 | 9,185 | 9,221 | 2,730 |
| 2024/10/08 | 9,247 | 9,422 | 9,240 | 9,371 | 1,571 |
| 2024/10/07 | 9,397 | 9,397 | 9,230 | 9,322 | 629 |
| 2024/10/04 | 9,028 | 9,230 | 9,028 | 9,205 | 1,351 |