(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,090 | 9,136 | 8,999 | 9,078 | 2,348 |
| 2024/07/25 | 9,092 | 9,257 | 9,090 | 9,214 | 2,218 |
| 2024/07/24 | 9,517 | 9,547 | 9,241 | 9,242 | 9,030 |
| 2024/07/23 | 9,616 | 9,725 | 9,525 | 9,561 | 1,895 |
| 2024/07/22 | 9,780 | 9,780 | 9,590 | 9,730 | 9,400 |
| 2024/07/19 | 9,859 | 9,859 | 9,626 | 9,827 | 4,919 |
| 2024/07/18 | 9,740 | 9,875 | 9,655 | 9,853 | 7,572 |
| 2024/07/17 | 9,686 | 9,725 | 9,616 | 9,702 | 3,300 |
| 2024/07/16 | 9,720 | 9,720 | 9,581 | 9,647 | 1,655 |
| 2024/07/12 | 9,652 | 9,744 | 9,649 | 9,720 | 2,078 |
| 2024/07/11 | 9,630 | 9,649 | 9,545 | 9,631 | 3,841 |
| 2024/07/10 | 9,564 | 9,615 | 9,522 | 9,582 | 5,565 |
| 2024/07/09 | 9,520 | 9,609 | 9,511 | 9,543 | 2,938 |
| 2024/07/08 | 9,637 | 9,637 | 9,509 | 9,520 | 8,050 |
| 2024/07/05 | 9,879 | 9,879 | 9,699 | 9,725 | 4,268 |
| 2024/07/04 | 9,940 | 10,020 | 9,821 | 9,890 | 1,994 |
| 2024/07/03 | 9,893 | 9,893 | 9,813 | 9,890 | 3,779 |
| 2024/07/02 | 9,854 | 9,941 | 9,812 | 9,893 | 2,474 |
| 2024/07/01 | 9,993 | 10,000 | 9,851 | 9,920 | 4,133 |
| 2024/06/28 | 10,100 | 10,100 | 9,830 | 9,982 | 6,638 |
| 2024/06/27 | 10,175 | 10,250 | 9,980 | 9,995 | 2,747 |
| 2024/06/26 | 10,135 | 10,480 | 9,950 | 10,065 | 2,207 |
| 2024/06/25 | 9,916 | 9,993 | 9,881 | 9,982 | 14,422 |
| 2024/06/24 | 9,843 | 9,910 | 9,777 | 9,877 | 1,995 |
| 2024/06/21 | 9,994 | 9,994 | 9,855 | 9,856 | 1,438 |
| 2024/06/20 | 9,908 | 9,932 | 9,837 | 9,920 | 3,096 |
| 2024/06/19 | 9,967 | 10,040 | 9,948 | 9,962 | 2,030 |
| 2024/06/18 | 10,060 | 10,090 | 9,941 | 9,967 | 3,253 |
| 2024/06/17 | 10,150 | 10,165 | 10,045 | 10,060 | 2,547 |
| 2024/06/14 | 10,040 | 10,240 | 10,030 | 10,205 | 2,581 |
| 2024/06/13 | 10,290 | 10,290 | 10,035 | 10,040 | 6,440 |
| 2024/06/12 | 10,345 | 10,350 | 10,210 | 10,340 | 4,787 |
| 2024/06/11 | 10,450 | 10,575 | 10,350 | 10,370 | 1,517 |
| 2024/06/10 | 10,330 | 10,515 | 10,300 | 10,405 | 2,515 |
| 2024/06/07 | 10,560 | 10,635 | 10,350 | 10,365 | 1,384 |
| 2024/06/06 | 10,505 | 10,505 | 10,385 | 10,480 | 1,962 |
| 2024/06/05 | 10,330 | 10,400 | 10,275 | 10,360 | 3,941 |
| 2024/06/04 | 10,520 | 10,530 | 10,260 | 10,330 | 6,498 |
| 2024/06/03 | 10,735 | 10,785 | 10,515 | 10,540 | 4,801 |
| 2024/05/31 | 10,360 | 10,695 | 10,360 | 10,670 | 5,271 |
| 2024/05/30 | 10,235 | 10,390 | 10,130 | 10,280 | 8,315 |
| 2024/05/29 | 10,755 | 10,825 | 10,450 | 10,465 | 9,325 |
| 2024/05/28 | 10,420 | 10,730 | 10,400 | 10,715 | 14,634 |
| 2024/05/27 | 10,180 | 10,335 | 10,100 | 10,335 | 5,901 |
| 2024/05/24 | 9,861 | 10,185 | 9,820 | 10,075 | 1,950 |
| 2024/05/23 | 9,964 | 10,100 | 9,801 | 10,045 | 914 |
| 2024/05/22 | 10,200 | 10,270 | 9,950 | 9,960 | 2,984 |
| 2024/05/21 | 10,100 | 10,250 | 10,070 | 10,160 | 2,794 |
| 2024/05/20 | 9,821 | 10,075 | 9,781 | 10,065 | 3,779 |
| 2024/05/17 | 9,661 | 9,867 | 9,661 | 9,846 | 2,567 |
| 2024/05/16 | 9,701 | 9,750 | 9,623 | 9,698 | 961 |
| 2024/05/15 | 9,797 | 9,874 | 9,587 | 9,642 | 2,634 |
| 2024/05/14 | 9,782 | 9,838 | 9,670 | 9,750 | 2,707 |
| 2024/05/13 | 9,914 | 9,914 | 9,676 | 9,807 | 2,830 |
| 2024/05/10 | 9,858 | 9,961 | 9,840 | 9,914 | 1,485 |
| 2024/05/09 | 9,960 | 9,960 | 9,769 | 9,829 | 2,622 |
| 2024/05/08 | 9,977 | 10,030 | 9,832 | 9,921 | 3,324 |
| 2024/05/07 | 10,195 | 10,195 | 9,898 | 9,993 | 4,391 |
| 2024/05/02 | 9,915 | 10,060 | 9,915 | 10,035 | 3,546 |
| 2024/05/01 | 9,728 | 9,912 | 9,675 | 9,867 | 1,345 |
| 2024/04/30 | 9,649 | 9,912 | 9,622 | 9,810 | 3,695 |
| 2024/04/26 | 9,763 | 9,849 | 9,519 | 9,688 | 4,207 |
| 2024/04/25 | 10,010 | 10,035 | 9,684 | 9,736 | 3,487 |
| 2024/04/24 | 10,140 | 10,140 | 9,935 | 10,025 | 3,053 |
| 2024/04/23 | 10,170 | 10,310 | 10,065 | 10,080 | 3,320 |
| 2024/04/22 | 9,898 | 10,150 | 9,898 | 10,065 | 4,223 |
| 2024/04/19 | 9,752 | 9,822 | 9,593 | 9,755 | 2,721 |
| 2024/04/18 | 9,688 | 9,876 | 9,663 | 9,869 | 2,709 |
| 2024/04/17 | 10,230 | 10,230 | 9,707 | 9,721 | 8,375 |
| 2024/04/16 | 10,405 | 10,405 | 10,080 | 10,080 | 8,733 |
| 2024/04/15 | 9,935 | 10,400 | 9,895 | 10,380 | 7,386 |
| 2024/04/12 | 10,275 | 10,275 | 9,977 | 10,070 | 6,574 |
| 2024/04/11 | 9,812 | 10,215 | 9,745 | 10,135 | 7,420 |
| 2024/04/10 | 9,650 | 9,951 | 9,617 | 9,890 | 3,423 |
| 2024/04/09 | 9,545 | 9,645 | 9,492 | 9,632 | 2,066 |
| 2024/04/08 | 9,514 | 9,551 | 9,419 | 9,526 | 4,137 |
| 2024/04/05 | 9,476 | 9,478 | 9,230 | 9,454 | 30,814 |
| 2024/04/04 | 9,375 | 9,662 | 9,340 | 9,615 | 8,134 |
| 2024/04/03 | 9,122 | 9,384 | 9,122 | 9,288 | 5,000 |
| 2024/04/02 | 9,000 | 9,252 | 9,000 | 9,107 | 2,743 |
| 2024/04/01 | 9,500 | 9,500 | 9,133 | 9,139 | 9,262 |
| 2024/03/29 | 9,285 | 9,445 | 9,267 | 9,394 | 1,392 |
| 2024/03/28 | 9,205 | 9,350 | 9,199 | 9,235 | 959 |
| 2024/03/27 | 9,271 | 9,310 | 9,152 | 9,208 | 2,983 |
| 2024/03/26 | 9,150 | 9,236 | 9,142 | 9,230 | 280 |
| 2024/03/25 | 9,329 | 9,329 | 9,162 | 9,162 | 955 |
| 2024/03/22 | 9,199 | 9,308 | 9,150 | 9,233 | 1,072 |
| 2024/03/21 | 9,010 | 9,150 | 9,000 | 9,140 | 1,890 |
| 2024/03/19 | 9,061 | 9,061 | 8,946 | 9,006 | 1,702 |
| 2024/03/18 | 9,258 | 9,289 | 8,939 | 8,961 | 8,811 |
| 2024/03/15 | 8,899 | 9,129 | 8,899 | 9,129 | 6,478 |
| 2024/03/14 | 8,596 | 8,930 | 8,596 | 8,918 | 14,323 |
| 2024/03/13 | 8,525 | 8,642 | 8,465 | 8,532 | 1,547 |
| 2024/03/12 | 8,719 | 8,719 | 8,316 | 8,490 | 4,587 |
| 2024/03/11 | 8,779 | 8,779 | 8,486 | 8,571 | 4,667 |
| 2024/03/08 | 8,619 | 8,754 | 8,601 | 8,745 | 5,931 |
| 2024/03/07 | 8,500 | 8,630 | 8,460 | 8,624 | 2,820 |
| 2024/03/06 | 8,307 | 8,462 | 8,293 | 8,448 | 1,152 |
| 2024/03/05 | 8,263 | 8,323 | 8,244 | 8,308 | 1,615 |
| 2024/03/04 | 8,400 | 8,400 | 8,264 | 8,288 | 2,012 |
| 2024/03/01 | 8,386 | 8,410 | 8,317 | 8,392 | 1,423 |
| 2024/02/29 | 8,500 | 8,500 | 8,311 | 8,317 | 2,636 |
| 2024/02/28 | 8,323 | 8,574 | 8,323 | 8,528 | 3,407 |
| 2024/02/27 | 8,305 | 8,420 | 8,269 | 8,275 | 1,152 |
| 2024/02/26 | 8,322 | 8,366 | 8,300 | 8,321 | 1,021 |
| 2024/02/22 | 8,278 | 8,362 | 8,250 | 8,298 | 3,224 |
| 2024/02/21 | 8,309 | 8,326 | 8,200 | 8,244 | 1,300 |
| 2024/02/20 | 8,298 | 8,311 | 8,232 | 8,309 | 3,869 |
| 2024/02/19 | 8,131 | 8,291 | 8,094 | 8,291 | 4,784 |
| 2024/02/16 | 8,090 | 8,216 | 8,089 | 8,176 | 994 |
| 2024/02/15 | 8,090 | 8,090 | 7,999 | 8,053 | 1,254 |
| 2024/02/14 | 8,158 | 8,158 | 8,009 | 8,046 | 2,902 |
| 2024/02/13 | 8,114 | 8,216 | 8,057 | 8,215 | 3,215 |
| 2024/02/09 | 8,088 | 8,120 | 8,004 | 8,061 | 4,521 |
| 2024/02/08 | 8,262 | 8,262 | 8,104 | 8,162 | 1,758 |
| 2024/02/07 | 8,261 | 8,320 | 8,249 | 8,320 | 966 |
| 2024/02/06 | 8,464 | 8,464 | 8,292 | 8,295 | 1,021 |
| 2024/02/05 | 8,446 | 8,522 | 8,384 | 8,504 | 1,217 |
| 2024/02/02 | 8,401 | 8,495 | 8,300 | 8,433 | 1,937 |
| 2024/02/01 | 8,403 | 8,514 | 8,310 | 8,372 | 1,239 |
| 2024/01/31 | 8,288 | 8,440 | 8,285 | 8,440 | 2,184 |
| 2024/01/30 | 8,318 | 8,318 | 8,277 | 8,293 | 889 |
| 2024/01/29 | 8,185 | 8,315 | 8,185 | 8,309 | 1,896 |
| 2024/01/26 | 8,273 | 8,273 | 8,145 | 8,163 | 2,406 |
| 2024/01/25 | 8,202 | 8,287 | 8,155 | 8,287 | 1,259 |
| 2024/01/24 | 8,276 | 8,276 | 8,182 | 8,219 | 816 |
| 2024/01/23 | 8,347 | 8,382 | 8,273 | 8,276 | 766 |
| 2024/01/22 | 8,246 | 8,400 | 8,239 | 8,400 | 1,586 |
| 2024/01/19 | 8,385 | 8,385 | 8,202 | 8,255 | 1,104 |
| 2024/01/18 | 8,458 | 8,498 | 8,343 | 8,360 | 1,188 |
| 2024/01/17 | 8,584 | 8,659 | 8,421 | 8,457 | 1,320 |
| 2024/01/16 | 8,624 | 8,664 | 8,532 | 8,609 | 1,563 |
| 2024/01/15 | 8,300 | 8,624 | 8,300 | 8,624 | 1,195 |
| 2024/01/12 | 8,387 | 8,494 | 8,387 | 8,408 | 2,053 |
| 2024/01/11 | 8,485 | 8,607 | 8,485 | 8,485 | 1,380 |
| 2024/01/10 | 8,380 | 8,469 | 8,354 | 8,429 | 3,357 |
| 2024/01/09 | 8,352 | 8,392 | 8,268 | 8,363 | 1,241 |
| 2024/01/05 | 8,229 | 8,307 | 8,177 | 8,293 | 1,664 |
| 2024/01/04 | 7,886 | 8,151 | 7,777 | 8,131 | 3,616 |
| 2023/12/29 | 7,904 | 7,976 | 7,895 | 7,962 | 682 |
| 2023/12/28 | 7,882 | 7,940 | 7,861 | 7,915 | 1,094 |
| 2023/12/27 | 7,837 | 7,953 | 7,799 | 7,931 | 1,608 |
| 2023/12/26 | 7,829 | 7,830 | 7,771 | 7,804 | 1,139 |
| 2023/12/25 | 7,837 | 7,880 | 7,801 | 7,813 | 803 |
| 2023/12/22 | 7,807 | 7,900 | 7,807 | 7,837 | 867 |
| 2023/12/21 | 7,902 | 7,950 | 7,797 | 7,803 | 3,337 |
| 2023/12/20 | 7,971 | 7,980 | 7,864 | 7,872 | 1,632 |
| 2023/12/19 | 8,117 | 8,129 | 7,960 | 8,061 | 2,497 |
| 2023/12/18 | 8,200 | 8,200 | 7,920 | 8,052 | 1,192 |
| 2023/12/15 | 8,267 | 8,267 | 8,128 | 8,165 | 2,069 |
| 2023/12/14 | 8,687 | 8,689 | 8,270 | 8,292 | 6,441 |
| 2023/12/13 | 8,612 | 8,620 | 8,447 | 8,562 | 889 |
| 2023/12/12 | 8,717 | 8,717 | 8,498 | 8,547 | 2,678 |
| 2023/12/11 | 8,267 | 8,680 | 8,267 | 8,666 | 6,157 |
| 2023/12/08 | 8,291 | 8,365 | 8,180 | 8,265 | 2,424 |
| 2023/12/07 | 8,096 | 8,297 | 8,096 | 8,297 | 4,102 |
| 2023/12/06 | 7,905 | 8,138 | 7,905 | 8,138 | 1,664 |
| 2023/12/05 | 7,850 | 7,940 | 7,834 | 7,912 | 351 |
| 2023/12/04 | 7,922 | 7,970 | 7,847 | 7,901 | 803 |
| 2023/12/01 | 7,935 | 8,005 | 7,922 | 7,922 | 1,513 |
| 2023/11/30 | 7,818 | 7,849 | 7,767 | 7,849 | 362 |
| 2023/11/29 | 7,802 | 7,881 | 7,744 | 7,827 | 442 |
| 2023/11/28 | 7,810 | 7,810 | 7,748 | 7,776 | 68 |
| 2023/11/27 | 7,844 | 7,871 | 7,748 | 7,778 | 825 |
| 2023/11/24 | 7,912 | 7,925 | 7,820 | 7,856 | 356 |
| 2023/11/22 | 7,812 | 7,908 | 7,812 | 7,848 | 807 |
| 2023/11/21 | 7,842 | 7,859 | 7,767 | 7,797 | 368 |
| 2023/11/20 | 7,973 | 8,018 | 7,844 | 7,845 | 918 |
| 2023/11/17 | 7,840 | 7,950 | 7,840 | 7,950 | 783 |
| 2023/11/16 | 7,839 | 7,876 | 7,733 | 7,806 | 984 |
| 2023/11/15 | 7,975 | 8,056 | 7,841 | 7,850 | 1,331 |
| 2023/11/14 | 7,873 | 7,917 | 7,850 | 7,915 | 729 |
| 2023/11/13 | 7,855 | 7,887 | 7,814 | 7,879 | 999 |
| 2023/11/10 | 7,694 | 7,813 | 7,694 | 7,813 | 275 |
| 2023/11/09 | 7,583 | 7,718 | 7,505 | 7,714 | 1,602 |
| 2023/11/08 | 7,987 | 7,987 | 7,577 | 7,590 | 1,763 |
| 2023/11/07 | 8,231 | 8,273 | 7,949 | 7,954 | 2,023 |
| 2023/11/06 | 8,244 | 8,320 | 8,236 | 8,273 | 1,823 |
| 2023/11/02 | 8,059 | 8,139 | 8,030 | 8,128 | 679 |
| 2023/11/01 | 7,898 | 8,060 | 7,898 | 8,025 | 1,855 |
| 2023/10/31 | 7,900 | 7,900 | 7,707 | 7,810 | 447 |
| 2023/10/30 | 7,719 | 7,922 | 7,600 | 7,825 | 1,247 |
| 2023/10/27 | 7,738 | 7,738 | 7,599 | 7,640 | 2,451 |
| 2023/10/26 | 7,690 | 7,726 | 7,624 | 7,710 | 231 |
| 2023/10/25 | 7,706 | 7,770 | 7,678 | 7,722 | 377 |
| 2023/10/24 | 7,665 | 7,665 | 7,469 | 7,624 | 728 |
| 2023/10/23 | 7,676 | 7,732 | 7,658 | 7,684 | 582 |
| 2023/10/20 | 7,691 | 7,771 | 7,607 | 7,678 | 53 |
| 2023/10/19 | 7,721 | 7,721 | 7,607 | 7,691 | 229 |
| 2023/10/18 | 7,745 | 7,745 | 7,640 | 7,721 | 116 |
| 2023/10/17 | 7,726 | 7,810 | 7,698 | 7,740 | 172 |
| 2023/10/16 | 7,730 | 7,788 | 7,642 | 7,657 | 470 |
| 2023/10/13 | 7,822 | 7,871 | 7,770 | 7,792 | 300 |
| 2023/10/12 | 7,866 | 7,941 | 7,829 | 7,860 | 752 |
| 2023/10/11 | 7,831 | 7,883 | 7,805 | 7,855 | 1,316 |
| 2023/10/10 | 7,695 | 7,831 | 7,695 | 7,826 | 1,529 |
| 2023/10/06 | 7,522 | 7,659 | 7,522 | 7,602 | 2,191 |
| 2023/10/05 | 7,443 | 7,515 | 7,400 | 7,509 | 1,653 |
| 2023/10/04 | 7,489 | 7,515 | 7,282 | 7,303 | 4,766 |
| 2023/10/03 | 7,969 | 7,969 | 7,600 | 7,600 | 1,274 |