(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 |
|---|---|---|---|---|---|
| 2011/12/30 | 5,710 | 5,820 | 5,710 | 5,820 | 107 |
| 2011/12/29 | 5,680 | 5,760 | 5,680 | 5,700 | 163 |
| 2011/12/28 | 5,710 | 5,710 | 5,630 | 5,680 | 224 |
| 2011/12/27 | 5,680 | 5,750 | 5,670 | 5,750 | 143 |
| 2011/12/26 | 5,840 | 5,840 | 5,700 | 5,700 | 103 |
| 2011/12/22 | 5,760 | 5,830 | 5,760 | 5,820 | 167 |
| 2011/12/21 | 5,770 | 5,770 | 5,670 | 5,750 | 152 |
| 2011/12/20 | 5,850 | 5,850 | 5,740 | 5,750 | 98 |
| 2011/12/19 | 5,830 | 5,850 | 5,790 | 5,810 | 56 |
| 2011/12/16 | 5,810 | 5,860 | 5,780 | 5,860 | 228 |
| 2011/12/15 | 5,790 | 5,800 | 5,750 | 5,760 | 125 |
| 2011/12/14 | 5,770 | 5,820 | 5,760 | 5,760 | 231 |
| 2011/12/13 | 5,740 | 5,800 | 5,700 | 5,770 | 101 |
| 2011/12/12 | 5,820 | 5,820 | 5,750 | 5,770 | 53 |
| 2011/12/09 | 5,790 | 5,810 | 5,770 | 5,780 | 82 |
| 2011/12/08 | 5,810 | 5,830 | 5,690 | 5,790 | 234 |
| 2011/12/07 | 5,800 | 5,850 | 5,760 | 5,850 | 122 |
| 2011/12/06 | 5,850 | 5,900 | 5,790 | 5,790 | 159 |
| 2011/12/05 | 5,870 | 5,870 | 5,820 | 5,860 | 212 |
| 2011/12/02 | 5,890 | 5,890 | 5,810 | 5,840 | 251 |
| 2011/12/01 | 5,870 | 5,870 | 5,830 | 5,830 | 198 |
| 2011/11/30 | 5,760 | 5,860 | 5,750 | 5,810 | 369 |
| 2011/11/29 | 5,720 | 5,720 | 5,660 | 5,710 | 337 |
| 2011/11/28 | 5,820 | 5,820 | 5,700 | 5,700 | 306 |
| 2011/11/25 | 5,740 | 5,860 | 5,740 | 5,840 | 379 |
| 2011/11/24 | 5,700 | 5,840 | 5,700 | 5,740 | 104 |
| 2011/11/22 | 5,750 | 5,840 | 5,750 | 5,830 | 514 |
| 2011/11/21 | 5,670 | 5,800 | 5,670 | 5,780 | 95 |
| 2011/11/18 | 5,780 | 5,780 | 5,730 | 5,740 | 51 |
| 2011/11/17 | 5,630 | 5,770 | 5,630 | 5,760 | 160 |
| 2011/11/16 | 5,640 | 5,650 | 5,610 | 5,650 | 494 |
| 2011/11/15 | 5,660 | 5,710 | 5,630 | 5,630 | 373 |
| 2011/11/14 | 5,650 | 5,690 | 5,630 | 5,690 | 127 |
| 2011/11/11 | 5,640 | 5,710 | 5,630 | 5,650 | 1,436 |
| 2011/11/10 | 5,600 | 5,690 | 5,570 | 5,660 | 1,766 |
| 2011/11/09 | 5,600 | 5,700 | 5,600 | 5,700 | 437 |
| 2011/11/08 | 5,650 | 5,670 | 5,560 | 5,590 | 483 |
| 2011/11/07 | 5,650 | 5,710 | 5,650 | 5,690 | 285 |
| 2011/11/04 | 5,740 | 5,750 | 5,650 | 5,660 | 247 |
| 2011/11/02 | 5,800 | 5,800 | 5,660 | 5,680 | 616 |
| 2011/11/01 | 5,820 | 5,850 | 5,770 | 5,810 | 90 |
| 2011/10/31 | 5,800 | 5,870 | 5,800 | 5,810 | 142 |
| 2011/10/28 | 5,950 | 5,960 | 5,840 | 5,850 | 252 |
| 2011/10/27 | 5,940 | 5,940 | 5,890 | 5,930 | 32 |
| 2011/10/26 | 5,970 | 5,970 | 5,890 | 5,890 | 50 |
| 2011/10/25 | 6,040 | 6,100 | 5,980 | 5,980 | 56 |
| 2011/10/24 | 6,010 | 6,110 | 6,010 | 6,040 | 380 |
| 2011/10/21 | 6,010 | 6,100 | 5,970 | 6,010 | 225 |
| 2011/10/20 | 5,840 | 6,080 | 5,770 | 6,080 | 681 |
| 2011/10/19 | 5,810 | 5,870 | 5,810 | 5,840 | 86 |
| 2011/10/18 | 5,840 | 5,900 | 5,800 | 5,800 | 85 |
| 2011/10/17 | 5,840 | 5,870 | 5,790 | 5,850 | 409 |
| 2011/10/14 | 5,880 | 5,880 | 5,790 | 5,790 | 221 |
| 2011/10/13 | 5,980 | 5,990 | 5,900 | 5,900 | 323 |
| 2011/10/12 | 6,070 | 6,070 | 5,970 | 6,020 | 331 |
| 2011/10/11 | 6,100 | 6,110 | 6,060 | 6,070 | 178 |
| 2011/10/07 | 6,150 | 6,210 | 6,050 | 6,050 | 272 |
| 2011/10/06 | 6,020 | 6,190 | 6,020 | 6,100 | 375 |
| 2011/10/05 | 6,240 | 6,240 | 5,990 | 6,050 | 494 |
| 2011/10/04 | 6,230 | 6,230 | 6,150 | 6,200 | 469 |
| 2011/10/03 | 6,300 | 6,300 | 6,150 | 6,270 | 483 |
| 2011/09/30 | 6,350 | 6,370 | 6,330 | 6,370 | 196 |
| 2011/09/29 | 6,290 | 6,370 | 6,240 | 6,310 | 453 |
| 2011/09/28 | 6,250 | 6,400 | 6,250 | 6,390 | 516 |
| 2011/09/27 | 6,180 | 6,250 | 6,130 | 6,250 | 591 |
| 2011/09/26 | 6,260 | 6,320 | 6,150 | 6,170 | 240 |
| 2011/09/22 | 6,150 | 6,220 | 6,130 | 6,220 | 385 |
| 2011/09/21 | 6,190 | 6,250 | 6,180 | 6,190 | 169 |
| 2011/09/20 | 6,300 | 6,300 | 6,170 | 6,190 | 1,134 |
| 2011/09/16 | 6,390 | 6,410 | 6,300 | 6,310 | 105 |
| 2011/09/15 | 6,370 | 6,440 | 6,370 | 6,410 | 233 |
| 2011/09/14 | 6,340 | 6,370 | 6,210 | 6,340 | 221 |
| 2011/09/13 | 6,420 | 6,420 | 6,360 | 6,360 | 50 |
| 2011/09/12 | 6,430 | 6,450 | 6,350 | 6,370 | 124 |
| 2011/09/09 | 6,500 | 6,550 | 6,500 | 6,510 | 533 |
| 2011/09/08 | 6,460 | 6,500 | 6,450 | 6,500 | 258 |
| 2011/09/07 | 6,460 | 6,460 | 6,400 | 6,420 | 629 |
| 2011/09/06 | 6,360 | 6,570 | 6,360 | 6,490 | 1,650 |
| 2011/09/05 | 6,250 | 6,330 | 6,250 | 6,310 | 205 |
| 2011/09/02 | 6,230 | 6,290 | 6,170 | 6,290 | 387 |
| 2011/09/01 | 6,290 | 6,310 | 6,240 | 6,240 | 178 |
| 2011/08/31 | 6,270 | 6,270 | 6,220 | 6,270 | 540 |
| 2011/08/30 | 6,410 | 6,410 | 6,280 | 6,290 | 241 |
| 2011/08/29 | 6,370 | 6,450 | 6,290 | 6,350 | 480 |
| 2011/08/26 | 6,270 | 6,340 | 6,200 | 6,270 | 67 |
| 2011/08/25 | 6,440 | 6,460 | 6,200 | 6,200 | 544 |
| 2011/08/24 | 6,510 | 6,510 | 6,400 | 6,400 | 706 |
| 2011/08/23 | 6,430 | 6,550 | 6,420 | 6,500 | 633 |
| 2011/08/22 | 6,310 | 6,440 | 6,310 | 6,400 | 1,130 |
| 2011/08/19 | 6,230 | 6,330 | 6,210 | 6,310 | 757 |
| 2011/08/18 | 6,260 | 6,310 | 6,230 | 6,310 | 454 |
| 2011/08/17 | 6,150 | 6,210 | 6,080 | 6,200 | 507 |
| 2011/08/16 | 6,250 | 6,270 | 6,100 | 6,120 | 728 |
| 2011/08/15 | 6,270 | 6,280 | 6,170 | 6,240 | 428 |
| 2011/08/12 | 6,350 | 6,350 | 6,180 | 6,260 | 470 |
| 2011/08/11 | 6,000 | 6,310 | 6,000 | 6,310 | 1,727 |
| 2011/08/10 | 5,860 | 6,180 | 5,860 | 6,160 | 856 |
| 2011/08/09 | 5,600 | 5,760 | 5,440 | 5,760 | 2,807 |
| 2011/08/08 | 5,880 | 5,880 | 5,710 | 5,730 | 1,560 |
| 2011/08/05 | 5,860 | 5,960 | 5,770 | 5,960 | 1,899 |
| 2011/08/04 | 6,050 | 6,110 | 6,000 | 6,000 | 523 |
| 2011/08/03 | 6,030 | 6,110 | 6,000 | 6,020 | 367 |
| 2011/08/02 | 6,130 | 6,130 | 6,060 | 6,070 | 398 |
| 2011/08/01 | 6,160 | 6,200 | 6,130 | 6,200 | 527 |
| 2011/07/29 | 6,290 | 6,290 | 6,130 | 6,130 | 511 |
| 2011/07/28 | 6,220 | 6,400 | 6,160 | 6,320 | 405 |
| 2011/07/27 | 6,520 | 6,520 | 6,270 | 6,320 | 1,758 |
| 2011/07/26 | 6,620 | 6,640 | 6,550 | 6,600 | 744 |
| 2011/07/25 | 6,720 | 6,720 | 6,570 | 6,650 | 793 |
| 2011/07/22 | 6,880 | 6,930 | 6,700 | 6,730 | 2,631 |
| 2011/07/21 | 6,730 | 6,860 | 6,720 | 6,800 | 2,463 |
| 2011/07/20 | 6,670 | 6,690 | 6,620 | 6,690 | 704 |
| 2011/07/19 | 6,630 | 6,630 | 6,530 | 6,550 | 2,173 |
| 2011/07/15 | 6,680 | 6,700 | 6,650 | 6,690 | 1,033 |
| 2011/07/14 | 6,720 | 6,730 | 6,660 | 6,680 | 2,247 |
| 2011/07/13 | 6,620 | 6,750 | 6,620 | 6,720 | 546 |
| 2011/07/12 | 6,800 | 6,850 | 6,750 | 6,800 | 3,779 |
| 2011/07/11 | 6,800 | 6,850 | 6,740 | 6,850 | 1,263 |
| 2011/07/08 | 6,810 | 6,870 | 6,720 | 6,750 | 2,428 |
| 2011/07/07 | 6,840 | 6,840 | 6,600 | 6,700 | 4,246 |
| 2011/07/06 | 6,970 | 7,010 | 6,870 | 6,940 | 2,024 |
| 2011/07/05 | 6,970 | 7,090 | 6,970 | 6,990 | 1,800 |
| 2011/07/04 | 6,800 | 7,000 | 6,780 | 7,000 | 2,085 |
| 2011/07/01 | 6,830 | 6,830 | 6,730 | 6,760 | 4,841 |
| 2011/06/30 | 6,750 | 6,800 | 6,680 | 6,730 | 2,555 |
| 2011/06/29 | 6,520 | 6,630 | 6,510 | 6,600 | 3,715 |
| 2011/06/28 | 6,460 | 6,490 | 6,400 | 6,420 | 1,080 |
| 2011/06/27 | 6,530 | 6,530 | 6,380 | 6,410 | 856 |
| 2011/06/24 | 6,380 | 6,550 | 6,320 | 6,480 | 3,644 |
| 2011/06/23 | 6,460 | 6,460 | 6,370 | 6,380 | 1,103 |
| 2011/06/22 | 6,550 | 6,550 | 6,400 | 6,470 | 1,120 |
| 2011/06/21 | 6,320 | 6,550 | 6,300 | 6,550 | 3,513 |
| 2011/06/20 | 6,120 | 6,320 | 6,120 | 6,290 | 2,905 |
| 2011/06/17 | 5,930 | 6,020 | 5,860 | 6,020 | 1,625 |
| 2011/06/16 | 5,910 | 6,020 | 5,860 | 5,920 | 595 |
| 2011/06/15 | 5,980 | 6,070 | 5,760 | 5,970 | 8,784 |
| 2011/06/14 | 5,430 | 5,920 | 5,430 | 5,880 | 7,172 |
| 2011/06/13 | 5,310 | 5,400 | 5,280 | 5,400 | 2,930 |
| 2011/06/10 | 5,470 | 5,490 | 5,330 | 5,360 | 855 |
| 2011/06/09 | 5,340 | 5,400 | 5,120 | 5,370 | 5,254 |
| 2011/06/08 | 5,420 | 5,420 | 5,350 | 5,410 | 1,438 |
| 2011/06/07 | 5,420 | 5,530 | 5,350 | 5,450 | 3,004 |
| 2011/06/06 | 5,740 | 5,740 | 5,330 | 5,350 | 7,302 |
| 2011/06/03 | 5,850 | 5,870 | 5,770 | 5,770 | 790 |
| 2011/06/02 | 5,810 | 5,910 | 5,730 | 5,890 | 2,687 |
| 2011/06/01 | 5,950 | 5,950 | 5,820 | 5,850 | 804 |
| 2011/05/31 | 5,850 | 5,950 | 5,820 | 5,950 | 995 |
| 2011/05/30 | 5,890 | 5,900 | 5,830 | 5,870 | 1,717 |
| 2011/05/27 | 5,880 | 5,910 | 5,850 | 5,890 | 397 |
| 2011/05/26 | 5,890 | 5,970 | 5,870 | 5,910 | 848 |
| 2011/05/25 | 6,010 | 6,010 | 5,890 | 5,910 | 724 |
| 2011/05/24 | 5,790 | 5,940 | 5,790 | 5,920 | 2,013 |
| 2011/05/23 | 5,780 | 5,900 | 5,510 | 5,810 | 3,363 |
| 2011/05/20 | 6,010 | 6,010 | 5,790 | 5,870 | 6,074 |
| 2011/05/19 | 6,300 | 6,300 | 6,050 | 6,080 | 3,883 |
| 2011/05/18 | 6,310 | 6,380 | 6,270 | 6,300 | 1,522 |
| 2011/05/17 | 6,640 | 6,650 | 6,220 | 6,270 | 4,757 |
| 2011/05/16 | 6,780 | 6,800 | 6,680 | 6,760 | 1,581 |
| 2011/05/13 | 6,970 | 7,130 | 6,810 | 6,890 | 3,235 |
| 2011/05/12 | 7,040 | 7,040 | 6,940 | 6,960 | 2,834 |
| 2011/05/11 | 7,130 | 7,150 | 7,020 | 7,090 | 1,692 |
| 2011/05/10 | 7,130 | 7,180 | 7,090 | 7,120 | 767 |
| 2011/05/09 | 7,150 | 7,170 | 7,070 | 7,110 | 2,701 |
| 2011/05/06 | 7,190 | 7,370 | 7,170 | 7,260 | 1,879 |
| 2011/05/02 | 7,230 | 7,260 | 7,110 | 7,180 | 937 |
| 2011/04/28 | 7,000 | 7,110 | 7,000 | 7,110 | 1,505 |
| 2011/04/27 | 7,020 | 7,070 | 6,940 | 6,960 | 1,256 |
| 2011/04/26 | 7,070 | 7,070 | 6,990 | 7,000 | 3,580 |
| 2011/04/25 | 7,290 | 7,300 | 7,080 | 7,150 | 2,761 |
| 2011/04/22 | 7,270 | 7,550 | 7,220 | 7,330 | 1,357 |
| 2011/04/21 | 7,380 | 7,420 | 7,280 | 7,320 | 426 |
| 2011/04/20 | 7,400 | 7,450 | 7,320 | 7,380 | 361 |
| 2011/04/19 | 7,350 | 7,410 | 7,250 | 7,400 | 2,169 |
| 2011/04/18 | 7,500 | 7,510 | 7,390 | 7,410 | 2,230 |
| 2011/04/15 | 7,530 | 7,540 | 7,410 | 7,500 | 996 |
| 2011/04/14 | 7,550 | 7,560 | 7,500 | 7,550 | 2,290 |
| 2011/04/13 | 7,600 | 7,800 | 7,540 | 7,560 | 11,618 |
| 2011/04/12 | 7,730 | 7,900 | 7,630 | 7,680 | 3,702 |
| 2011/04/11 | 7,750 | 7,850 | 7,640 | 7,840 | 2,865 |
| 2011/04/08 | 7,360 | 7,620 | 7,300 | 7,600 | 4,050 |
| 2011/04/07 | 7,400 | 7,580 | 7,380 | 7,420 | 3,609 |
| 2011/04/06 | 7,510 | 7,510 | 7,370 | 7,400 | 1,062 |
| 2011/04/05 | 7,500 | 7,680 | 7,380 | 7,500 | 1,871 |
| 2011/04/04 | 7,560 | 7,600 | 7,400 | 7,520 | 1,081 |
| 2011/04/01 | 7,820 | 7,820 | 7,490 | 7,620 | 3,937 |
| 2011/03/31 | 7,850 | 7,900 | 7,780 | 7,790 | 1,568 |
| 2011/03/30 | 7,940 | 7,940 | 7,700 | 7,850 | 1,321 |
| 2011/03/29 | 8,330 | 8,500 | 7,980 | 8,090 | 2,220 |
| 2011/03/28 | 8,350 | 8,420 | 8,250 | 8,320 | 1,334 |
| 2011/03/25 | 8,550 | 8,550 | 8,380 | 8,470 | 905 |
| 2011/03/24 | 8,700 | 8,750 | 8,470 | 8,570 | 904 |
| 2011/03/23 | 8,910 | 9,080 | 8,740 | 8,830 | 1,569 |
| 2011/03/22 | 8,830 | 9,040 | 8,800 | 9,030 | 3,549 |
| 2011/03/18 | 8,490 | 8,560 | 8,400 | 8,530 | 3,788 |
| 2011/03/17 | 7,850 | 8,250 | 7,680 | 8,250 | 670 |
| 2011/03/16 | 7,300 | 8,000 | 7,250 | 8,000 | 2,225 |
| 2011/03/15 | 8,500 | 8,650 | 8,050 | 8,050 | 1,950 |
| 2011/03/14 | 8,320 | 9,650 | 8,320 | 9,550 | 2,598 |
| 2011/03/11 | 10,670 | 10,670 | 10,570 | 10,570 | 159 |
| 2011/03/10 | 10,720 | 10,720 | 10,680 | 10,680 | 13 |
| 2011/03/09 | 10,670 | 10,740 | 10,670 | 10,740 | 49 |
| 2011/03/08 | 10,690 | 10,690 | 10,640 | 10,640 | 187 |
| 2011/03/07 | 10,660 | 10,660 | 10,600 | 10,650 | 950 |
| 2011/03/04 | 10,650 | 10,650 | 10,650 | 10,650 | 57 |
| 2011/03/03 | 10,640 | 10,680 | 10,610 | 10,650 | 336 |
| 2011/03/02 | 10,700 | 10,700 | 10,620 | 10,620 | 516 |
| 2011/03/01 | 10,680 | 10,800 | 10,680 | 10,720 | 287 |
| 2011/02/28 | 10,650 | 10,680 | 10,610 | 10,680 | 359 |
| 2011/02/25 | 10,650 | 10,690 | 10,580 | 10,690 | 265 |
| 2011/02/24 | 10,830 | 10,830 | 10,690 | 10,720 | 1,405 |
| 2011/02/23 | 10,840 | 10,910 | 10,820 | 10,850 | 195 |
| 2011/02/22 | 10,800 | 10,860 | 10,790 | 10,850 | 245 |
| 2011/02/21 | 10,840 | 10,850 | 10,810 | 10,850 | 65 |
| 2011/02/18 | 10,810 | 10,900 | 10,810 | 10,830 | 225 |
| 2011/02/17 | 10,630 | 10,810 | 10,630 | 10,800 | 683 |
| 2011/02/16 | 10,600 | 10,630 | 10,600 | 10,620 | 52 |
| 2011/02/15 | 10,600 | 10,600 | 10,590 | 10,600 | 46 |
| 2011/02/14 | 10,550 | 10,600 | 10,530 | 10,560 | 10,031 |
| 2011/02/10 | 10,520 | 10,580 | 10,520 | 10,540 | 612 |
| 2011/02/09 | 10,460 | 10,500 | 10,460 | 10,500 | 223 |
| 2011/02/08 | 10,460 | 10,460 | 10,450 | 10,450 | 143 |
| 2011/02/07 | 10,440 | 10,460 | 10,410 | 10,460 | 349 |
| 2011/02/04 | 10,400 | 10,480 | 10,400 | 10,400 | 524 |
| 2011/02/03 | 10,320 | 10,360 | 10,320 | 10,360 | 119 |
| 2011/02/02 | 10,290 | 10,390 | 10,290 | 10,360 | 334 |
| 2011/02/01 | 10,250 | 10,270 | 10,250 | 10,250 | 159 |
| 2011/01/31 | 10,210 | 10,310 | 10,210 | 10,270 | 71 |
| 2011/01/28 | 10,330 | 10,330 | 10,210 | 10,210 | 226 |
| 2011/01/27 | 10,390 | 10,390 | 10,330 | 10,330 | 28 |
| 2011/01/26 | 10,400 | 10,400 | 10,300 | 10,300 | 189 |
| 2011/01/25 | 10,400 | 10,400 | 10,330 | 10,390 | 220 |
| 2011/01/24 | 10,380 | 10,380 | 10,320 | 10,380 | 100 |
| 2011/01/21 | 10,210 | 10,350 | 10,190 | 10,310 | 505 |
| 2011/01/20 | 10,160 | 10,190 | 10,160 | 10,190 | 141 |
| 2011/01/19 | 10,210 | 10,210 | 10,190 | 10,210 | 102 |
| 2011/01/18 | 10,220 | 10,220 | 10,190 | 10,190 | 95 |
| 2011/01/17 | 10,180 | 10,210 | 10,140 | 10,190 | 2,078 |
| 2011/01/14 | 10,170 | 10,170 | 10,140 | 10,140 | 44 |
| 2011/01/13 | 10,190 | 10,190 | 10,170 | 10,170 | 151 |
| 2011/01/12 | 10,180 | 10,180 | 10,150 | 10,150 | 178 |
| 2011/01/11 | 10,170 | 10,180 | 10,160 | 10,160 | 68 |
| 2011/01/07 | 10,230 | 10,230 | 10,170 | 10,180 | 359 |
| 2011/01/06 | 10,180 | 10,200 | 10,180 | 10,200 | 357 |
| 2011/01/05 | 10,170 | 10,190 | 10,170 | 10,190 | 52 |
| 2011/01/04 | 10,200 | 10,200 | 10,170 | 10,180 | 454 |