(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 |
|---|---|---|---|---|---|
| 2026/02/24 | 13,055 | 13,065 | 12,830 | 13,065 | 27,841 |
| 2026/02/20 | 12,955 | 13,035 | 12,690 | 12,850 | 3,424 |
| 2026/02/19 | 13,085 | 13,130 | 12,970 | 13,130 | 1,916 |
| 2026/02/18 | 13,150 | 13,165 | 12,900 | 13,080 | 2,073 |
| 2026/02/17 | 12,855 | 13,020 | 12,835 | 12,930 | 12,794 |
| 2026/02/16 | 13,190 | 13,745 | 12,840 | 12,900 | 5,483 |
| 2026/02/13 | 12,790 | 13,125 | 12,620 | 12,915 | 18,764 |
| 2026/02/12 | 12,590 | 13,090 | 12,590 | 13,090 | 8,799 |
| 2026/02/10 | 12,565 | 12,590 | 12,475 | 12,585 | 1,605 |
| 2026/02/09 | 12,530 | 12,530 | 12,320 | 12,350 | 4,903 |
| 2026/02/06 | 12,035 | 12,230 | 11,980 | 12,230 | 7,135 |
| 2026/02/05 | 12,000 | 12,025 | 11,880 | 11,950 | 2,274 |
| 2026/02/04 | 11,715 | 11,865 | 11,715 | 11,855 | 4,493 |
| 2026/02/03 | 11,410 | 11,715 | 11,410 | 11,680 | 1,507 |
| 2026/02/02 | 11,675 | 11,675 | 11,400 | 11,410 | 5,741 |
| 2026/01/30 | 11,425 | 11,620 | 11,410 | 11,600 | 7,070 |
| 2026/01/29 | 11,290 | 11,415 | 11,160 | 11,415 | 1,823 |
| 2026/01/28 | 11,370 | 11,405 | 11,275 | 11,275 | 3,708 |
| 2026/01/27 | 11,550 | 11,600 | 11,410 | 11,485 | 2,868 |
| 2026/01/26 | 11,770 | 11,780 | 11,625 | 11,645 | 2,232 |
| 2026/01/23 | 11,950 | 11,970 | 11,760 | 11,865 | 1,325 |
| 2026/01/22 | 11,895 | 11,910 | 11,765 | 11,885 | 4,949 |
| 2026/01/21 | 11,690 | 11,740 | 11,550 | 11,740 | 9,574 |
| 2026/01/20 | 11,740 | 11,750 | 11,580 | 11,650 | 1,705 |
| 2026/01/19 | 11,645 | 11,780 | 11,625 | 11,740 | 1,928 |
| 2026/01/16 | 11,680 | 11,680 | 11,515 | 11,645 | 3,616 |
| 2026/01/15 | 11,780 | 11,780 | 11,640 | 11,665 | 8,472 |
| 2026/01/14 | 11,930 | 11,930 | 11,615 | 11,710 | 2,082 |
| 2026/01/13 | 11,550 | 11,690 | 11,550 | 11,650 | 1,784 |
| 2026/01/09 | 11,420 | 11,550 | 11,405 | 11,455 | 2,325 |
| 2026/01/08 | 11,305 | 11,465 | 11,265 | 11,465 | 3,335 |
| 2026/01/07 | 11,500 | 11,500 | 11,245 | 11,300 | 4,755 |
| 2026/01/06 | 11,500 | 11,615 | 11,460 | 11,615 | 7,766 |
| 2026/01/05 | 11,510 | 11,700 | 11,505 | 11,660 | 5,847 |
| 2025/12/30 | 11,340 | 11,485 | 11,340 | 11,370 | 682 |
| 2025/12/29 | 11,365 | 11,460 | 11,320 | 11,340 | 1,068 |
| 2025/12/26 | 11,400 | 11,430 | 11,315 | 11,350 | 3,293 |
| 2025/12/25 | 11,345 | 11,400 | 11,330 | 11,400 | 415 |
| 2025/12/24 | 11,390 | 11,415 | 11,310 | 11,350 | 1,037 |
| 2025/12/23 | 11,385 | 11,410 | 11,275 | 11,325 | 3,528 |
| 2025/12/22 | 11,500 | 11,500 | 11,270 | 11,275 | 11,790 |
| 2025/12/19 | 11,215 | 11,430 | 11,215 | 11,395 | 665 |
| 2025/12/18 | 11,270 | 11,365 | 11,235 | 11,310 | 411 |
| 2025/12/17 | 11,175 | 11,200 | 11,060 | 11,170 | 1,706 |
| 2025/12/16 | 11,500 | 11,500 | 11,200 | 11,205 | 1,599 |
| 2025/12/15 | 11,265 | 11,415 | 11,265 | 11,400 | 1,433 |
| 2025/12/12 | 11,310 | 11,310 | 11,125 | 11,250 | 2,477 |
| 2025/12/11 | 11,300 | 11,360 | 11,100 | 11,100 | 973 |
| 2025/12/10 | 11,230 | 11,330 | 11,185 | 11,295 | 1,384 |
| 2025/12/09 | 11,190 | 11,200 | 11,065 | 11,130 | 1,334 |
| 2025/12/08 | 11,040 | 11,095 | 10,930 | 11,095 | 2,114 |
| 2025/12/05 | 11,030 | 11,205 | 11,005 | 11,005 | 2,590 |
| 2025/12/04 | 11,115 | 11,260 | 11,075 | 11,210 | 1,439 |
| 2025/12/03 | 11,310 | 11,370 | 11,150 | 11,225 | 3,239 |
| 2025/12/02 | 11,660 | 11,660 | 11,335 | 11,360 | 11,902 |
| 2025/12/01 | 11,930 | 11,930 | 11,585 | 11,600 | 4,146 |
| 2025/11/28 | 11,985 | 12,040 | 11,850 | 12,040 | 38,890 |
| 2025/11/27 | 12,200 | 12,200 | 11,930 | 11,995 | 4,456 |
| 2025/11/26 | 11,820 | 12,070 | 11,780 | 12,070 | 3,508 |
| 2025/11/25 | 11,635 | 11,760 | 11,515 | 11,640 | 3,674 |
| 2025/11/21 | 11,435 | 11,570 | 11,350 | 11,510 | 1,341 |
| 2025/11/20 | 11,660 | 11,660 | 11,350 | 11,420 | 1,907 |
| 2025/11/19 | 11,410 | 11,580 | 11,290 | 11,475 | 2,398 |
| 2025/11/18 | 11,745 | 11,750 | 11,350 | 11,410 | 10,020 |
| 2025/11/17 | 11,465 | 11,650 | 11,455 | 11,650 | 3,134 |
| 2025/11/14 | 11,370 | 11,625 | 11,360 | 11,455 | 3,912 |
| 2025/11/13 | 11,355 | 11,670 | 11,355 | 11,670 | 4,235 |
| 2025/11/12 | 11,350 | 11,415 | 11,235 | 11,330 | 1,380 |
| 2025/11/11 | 11,170 | 11,290 | 11,095 | 11,290 | 2,576 |
| 2025/11/10 | 11,060 | 11,170 | 10,995 | 11,115 | 2,998 |
| 2025/11/07 | 10,820 | 10,965 | 10,820 | 10,965 | 2,742 |
| 2025/11/06 | 10,780 | 11,025 | 10,780 | 10,905 | 2,887 |
| 2025/11/05 | 10,545 | 10,775 | 10,455 | 10,775 | 2,125 |
| 2025/11/04 | 10,665 | 10,800 | 10,545 | 10,725 | 4,146 |
| 2025/10/31 | 10,500 | 10,795 | 10,460 | 10,695 | 4,186 |
| 2025/10/30 | 10,090 | 10,355 | 10,090 | 10,300 | 6,854 |
| 2025/10/29 | 10,320 | 10,330 | 10,115 | 10,145 | 2,925 |
| 2025/10/28 | 10,460 | 10,505 | 10,250 | 10,285 | 1,466 |
| 2025/10/27 | 10,405 | 10,500 | 10,340 | 10,370 | 1,826 |
| 2025/10/24 | 10,445 | 10,445 | 10,305 | 10,305 | 1,433 |
| 2025/10/23 | 10,360 | 10,415 | 10,335 | 10,400 | 1,572 |
| 2025/10/22 | 10,295 | 10,425 | 10,295 | 10,365 | 702 |
| 2025/10/21 | 10,515 | 10,515 | 10,270 | 10,295 | 1,642 |
| 2025/10/20 | 10,430 | 10,475 | 10,285 | 10,425 | 1,715 |
| 2025/10/17 | 10,370 | 10,420 | 10,240 | 10,390 | 1,060 |
| 2025/10/16 | 10,350 | 10,510 | 10,350 | 10,500 | 1,730 |
| 2025/10/15 | 10,185 | 10,305 | 10,125 | 10,305 | 455 |
| 2025/10/14 | 9,994 | 10,220 | 9,990 | 10,125 | 1,777 |
| 2025/10/10 | 10,395 | 10,395 | 10,155 | 10,155 | 1,715 |
| 2025/10/09 | 10,365 | 10,495 | 10,365 | 10,420 | 3,331 |
| 2025/10/08 | 10,235 | 10,420 | 10,235 | 10,260 | 1,619 |
| 2025/10/07 | 10,235 | 10,345 | 10,220 | 10,325 | 4,508 |
| 2025/10/06 | 10,385 | 10,385 | 10,110 | 10,110 | 4,150 |
| 2025/10/03 | 9,773 | 9,987 | 9,773 | 9,987 | 1,400 |
| 2025/10/02 | 9,951 | 9,951 | 9,645 | 9,742 | 3,857 |
| 2025/10/01 | 9,999 | 10,100 | 9,929 | 9,998 | 3,430 |
| 2025/09/30 | 10,090 | 10,090 | 9,911 | 10,005 | 1,889 |
| 2025/09/29 | 10,225 | 10,225 | 10,025 | 10,135 | 421 |
| 2025/09/26 | 10,110 | 10,195 | 10,075 | 10,170 | 3,673 |
| 2025/09/25 | 10,015 | 10,100 | 9,960 | 10,100 | 4,887 |
| 2025/09/24 | 9,996 | 10,015 | 9,929 | 10,015 | 2,747 |
| 2025/09/22 | 10,065 | 10,065 | 9,975 | 9,979 | 1,440 |
| 2025/09/19 | 9,950 | 10,100 | 9,910 | 10,000 | 3,975 |
| 2025/09/18 | 10,250 | 10,250 | 9,945 | 9,950 | 8,508 |
| 2025/09/17 | 10,405 | 10,405 | 10,190 | 10,210 | 7,786 |
| 2025/09/16 | 10,530 | 10,625 | 10,500 | 10,525 | 2,120 |
| 2025/09/12 | 10,600 | 10,600 | 10,480 | 10,495 | 1,114 |
| 2025/09/11 | 10,610 | 10,625 | 10,475 | 10,555 | 7,702 |
| 2025/09/10 | 10,335 | 10,625 | 10,290 | 10,415 | 3,296 |
| 2025/09/09 | 10,325 | 10,350 | 10,230 | 10,290 | 1,516 |
| 2025/09/08 | 10,285 | 10,310 | 10,200 | 10,280 | 690 |
| 2025/09/05 | 10,270 | 10,275 | 10,165 | 10,200 | 7,428 |
| 2025/09/04 | 10,170 | 10,270 | 10,145 | 10,200 | 387 |
| 2025/09/03 | 10,400 | 10,430 | 10,100 | 10,115 | 5,400 |
| 2025/09/02 | 10,220 | 10,420 | 10,220 | 10,420 | 1,545 |
| 2025/09/01 | 10,105 | 10,270 | 10,080 | 10,220 | 2,010 |
| 2025/08/29 | 10,165 | 10,165 | 10,030 | 10,090 | 14,970 |
| 2025/08/28 | 10,120 | 10,215 | 10,120 | 10,195 | 5,610 |
| 2025/08/27 | 9,985 | 10,185 | 9,985 | 10,185 | 1,330 |
| 2025/08/26 | 10,165 | 10,175 | 9,907 | 9,980 | 5,244 |
| 2025/08/25 | 10,400 | 10,415 | 10,160 | 10,165 | 5,536 |
| 2025/08/22 | 10,200 | 10,365 | 10,200 | 10,315 | 2,140 |
| 2025/08/21 | 10,145 | 10,200 | 10,080 | 10,200 | 7,133 |
| 2025/08/20 | 10,150 | 10,200 | 10,080 | 10,170 | 3,800 |
| 2025/08/19 | 10,055 | 10,175 | 10,050 | 10,150 | 3,664 |
| 2025/08/18 | 10,240 | 10,310 | 10,060 | 10,075 | 7,068 |
| 2025/08/15 | 10,075 | 10,210 | 10,075 | 10,190 | 4,786 |
| 2025/08/14 | 9,863 | 10,060 | 9,858 | 9,946 | 2,000 |
| 2025/08/13 | 9,860 | 9,971 | 9,860 | 9,950 | 2,892 |
| 2025/08/12 | 9,849 | 9,937 | 9,822 | 9,823 | 3,114 |
| 2025/08/08 | 9,699 | 9,799 | 9,699 | 9,738 | 8,899 |
| 2025/08/07 | 9,441 | 9,656 | 9,441 | 9,656 | 2,419 |
| 2025/08/06 | 9,345 | 9,480 | 9,345 | 9,439 | 1,103 |
| 2025/08/05 | 9,206 | 9,431 | 9,206 | 9,328 | 4,368 |
| 2025/08/04 | 9,105 | 9,205 | 9,066 | 9,157 | 2,109 |
| 2025/08/01 | 8,968 | 9,258 | 8,968 | 9,237 | 1,713 |
| 2025/07/31 | 8,980 | 9,072 | 8,930 | 8,967 | 2,154 |
| 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 |