(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 |
|---|---|---|---|---|---|
| 2012/12/28 | 5,330 | 5,330 | 5,200 | 5,250 | 922 |
| 2012/12/27 | 5,440 | 5,440 | 5,370 | 5,390 | 796 |
| 2012/12/26 | 5,480 | 5,500 | 5,420 | 5,440 | 748 |
| 2012/12/25 | 5,460 | 5,550 | 5,440 | 5,480 | 714 |
| 2012/12/21 | 5,400 | 5,430 | 5,300 | 5,380 | 537 |
| 2012/12/20 | 5,260 | 5,410 | 5,250 | 5,360 | 906 |
| 2012/12/19 | 5,280 | 5,310 | 5,180 | 5,260 | 577 |
| 2012/12/18 | 5,400 | 5,400 | 5,190 | 5,230 | 2,420 |
| 2012/12/17 | 4,935 | 5,460 | 4,870 | 5,300 | 2,987 |
| 2012/12/14 | 4,735 | 4,870 | 4,735 | 4,865 | 912 |
| 2012/12/13 | 4,835 | 4,835 | 4,770 | 4,775 | 56 |
| 2012/12/12 | 4,800 | 4,815 | 4,755 | 4,795 | 98 |
| 2012/12/11 | 4,745 | 4,775 | 4,650 | 4,770 | 428 |
| 2012/12/10 | 4,945 | 4,945 | 4,805 | 4,815 | 160 |
| 2012/12/07 | 4,740 | 4,880 | 4,740 | 4,880 | 293 |
| 2012/12/06 | 4,700 | 4,790 | 4,700 | 4,750 | 229 |
| 2012/12/05 | 4,695 | 4,740 | 4,670 | 4,680 | 127 |
| 2012/12/04 | 4,695 | 4,735 | 4,675 | 4,675 | 222 |
| 2012/12/03 | 4,810 | 4,810 | 4,675 | 4,695 | 330 |
| 2012/11/30 | 4,805 | 4,850 | 4,800 | 4,850 | 325 |
| 2012/11/29 | 4,770 | 4,850 | 4,770 | 4,795 | 30 |
| 2012/11/28 | 4,820 | 4,880 | 4,745 | 4,745 | 381 |
| 2012/11/27 | 4,880 | 4,950 | 4,775 | 4,900 | 428 |
| 2012/11/26 | 4,790 | 4,925 | 4,785 | 4,875 | 1,616 |
| 2012/11/22 | 4,785 | 4,800 | 4,720 | 4,750 | 575 |
| 2012/11/21 | 4,830 | 4,830 | 4,715 | 4,765 | 314 |
| 2012/11/20 | 4,835 | 4,835 | 4,705 | 4,785 | 378 |
| 2012/11/19 | 4,640 | 4,795 | 4,640 | 4,770 | 2,045 |
| 2012/11/16 | 4,565 | 4,620 | 4,540 | 4,620 | 282 |
| 2012/11/15 | 4,400 | 4,525 | 4,380 | 4,515 | 456 |
| 2012/11/14 | 4,410 | 4,410 | 4,360 | 4,360 | 34 |
| 2012/11/13 | 4,320 | 4,405 | 4,310 | 4,380 | 109 |
| 2012/11/12 | 4,340 | 4,360 | 4,310 | 4,310 | 175 |
| 2012/11/09 | 4,425 | 4,440 | 4,330 | 4,355 | 335 |
| 2012/11/08 | 4,395 | 4,485 | 4,385 | 4,450 | 782 |
| 2012/11/07 | 4,335 | 4,455 | 4,315 | 4,455 | 625 |
| 2012/11/06 | 4,175 | 4,370 | 4,155 | 4,345 | 1,889 |
| 2012/11/05 | 4,280 | 4,280 | 4,165 | 4,190 | 569 |
| 2012/11/02 | 4,300 | 4,310 | 4,250 | 4,300 | 381 |
| 2012/11/01 | 4,310 | 4,310 | 4,245 | 4,280 | 183 |
| 2012/10/31 | 4,245 | 4,275 | 4,220 | 4,265 | 220 |
| 2012/10/30 | 4,295 | 4,320 | 4,240 | 4,255 | 220 |
| 2012/10/29 | 4,235 | 4,295 | 4,210 | 4,295 | 342 |
| 2012/10/26 | 4,340 | 4,380 | 4,215 | 4,235 | 415 |
| 2012/10/25 | 4,250 | 4,345 | 4,230 | 4,345 | 329 |
| 2012/10/24 | 4,360 | 4,450 | 4,235 | 4,240 | 1,019 |
| 2012/10/23 | 4,635 | 4,635 | 4,345 | 4,350 | 804 |
| 2012/10/22 | 4,725 | 4,760 | 4,650 | 4,650 | 323 |
| 2012/10/19 | 4,655 | 4,735 | 4,650 | 4,710 | 875 |
| 2012/10/18 | 4,595 | 4,650 | 4,595 | 4,650 | 282 |
| 2012/10/17 | 4,525 | 4,600 | 4,525 | 4,555 | 189 |
| 2012/10/16 | 4,495 | 4,535 | 4,470 | 4,520 | 161 |
| 2012/10/15 | 4,450 | 4,500 | 4,435 | 4,495 | 151 |
| 2012/10/12 | 4,430 | 4,435 | 4,380 | 4,435 | 338 |
| 2012/10/11 | 4,335 | 4,500 | 4,335 | 4,400 | 347 |
| 2012/10/10 | 4,335 | 4,405 | 4,315 | 4,370 | 439 |
| 2012/10/09 | 4,545 | 4,545 | 4,360 | 4,360 | 611 |
| 2012/10/05 | 4,550 | 4,600 | 4,550 | 4,560 | 58 |
| 2012/10/04 | 4,640 | 4,650 | 4,540 | 4,585 | 139 |
| 2012/10/03 | 4,665 | 4,665 | 4,620 | 4,645 | 143 |
| 2012/10/02 | 4,670 | 4,670 | 4,620 | 4,640 | 258 |
| 2012/10/01 | 4,545 | 4,675 | 4,510 | 4,675 | 382 |
| 2012/09/28 | 4,585 | 4,645 | 4,525 | 4,535 | 500 |
| 2012/09/27 | 4,535 | 4,605 | 4,535 | 4,585 | 815 |
| 2012/09/26 | 4,450 | 4,530 | 4,450 | 4,510 | 1,275 |
| 2012/09/25 | 4,470 | 4,470 | 4,405 | 4,430 | 508 |
| 2012/09/24 | 4,415 | 4,485 | 4,405 | 4,485 | 556 |
| 2012/09/21 | 4,295 | 4,435 | 4,255 | 4,430 | 374 |
| 2012/09/20 | 4,365 | 4,365 | 4,275 | 4,285 | 421 |
| 2012/09/19 | 4,355 | 4,435 | 4,345 | 4,390 | 576 |
| 2012/09/18 | 4,200 | 4,330 | 4,200 | 4,295 | 342 |
| 2012/09/14 | 4,170 | 4,185 | 4,160 | 4,170 | 203 |
| 2012/09/13 | 4,075 | 4,175 | 4,035 | 4,175 | 590 |
| 2012/09/12 | 4,085 | 4,105 | 3,990 | 4,050 | 1,043 |
| 2012/09/11 | 4,105 | 4,110 | 4,050 | 4,055 | 339 |
| 2012/09/10 | 4,150 | 4,200 | 4,115 | 4,130 | 208 |
| 2012/09/07 | 4,115 | 4,145 | 4,000 | 4,145 | 1,394 |
| 2012/09/06 | 4,155 | 4,155 | 4,065 | 4,070 | 568 |
| 2012/09/05 | 4,200 | 4,215 | 4,140 | 4,145 | 556 |
| 2012/09/04 | 4,260 | 4,265 | 4,165 | 4,175 | 315 |
| 2012/09/03 | 4,330 | 4,330 | 4,240 | 4,250 | 195 |
| 2012/08/31 | 4,320 | 4,365 | 4,320 | 4,350 | 118 |
| 2012/08/30 | 4,305 | 4,325 | 4,250 | 4,320 | 616 |
| 2012/08/29 | 4,310 | 4,395 | 4,260 | 4,395 | 351 |
| 2012/08/28 | 4,560 | 4,560 | 4,335 | 4,340 | 1,339 |
| 2012/08/27 | 4,615 | 4,670 | 4,560 | 4,565 | 226 |
| 2012/08/24 | 4,565 | 4,675 | 4,565 | 4,620 | 335 |
| 2012/08/23 | 4,525 | 4,555 | 4,525 | 4,550 | 78 |
| 2012/08/22 | 4,560 | 4,565 | 4,540 | 4,545 | 119 |
| 2012/08/21 | 4,600 | 4,600 | 4,545 | 4,550 | 208 |
| 2012/08/20 | 4,650 | 4,650 | 4,615 | 4,615 | 128 |
| 2012/08/17 | 4,600 | 4,600 | 4,560 | 4,595 | 193 |
| 2012/08/16 | 4,600 | 4,600 | 4,495 | 4,585 | 326 |
| 2012/08/15 | 4,665 | 4,700 | 4,580 | 4,580 | 440 |
| 2012/08/14 | 4,555 | 4,655 | 4,555 | 4,650 | 872 |
| 2012/08/13 | 4,490 | 4,550 | 4,490 | 4,535 | 57 |
| 2012/08/10 | 4,575 | 4,605 | 4,480 | 4,530 | 173 |
| 2012/08/09 | 4,530 | 4,625 | 4,530 | 4,570 | 384 |
| 2012/08/08 | 4,510 | 4,635 | 4,440 | 4,505 | 964 |
| 2012/08/07 | 4,250 | 4,520 | 4,235 | 4,490 | 2,485 |
| 2012/08/06 | 4,225 | 4,270 | 4,180 | 4,250 | 558 |
| 2012/08/03 | 4,140 | 4,225 | 4,060 | 4,180 | 716 |
| 2012/08/02 | 4,110 | 4,235 | 4,105 | 4,175 | 750 |
| 2012/08/01 | 4,180 | 4,180 | 4,060 | 4,120 | 518 |
| 2012/07/31 | 4,015 | 4,185 | 4,010 | 4,185 | 825 |
| 2012/07/30 | 4,295 | 4,295 | 4,065 | 4,085 | 948 |
| 2012/07/27 | 4,350 | 4,350 | 4,230 | 4,270 | 1,645 |
| 2012/07/26 | 4,370 | 4,370 | 4,230 | 4,310 | 2,364 |
| 2012/07/25 | 4,465 | 4,480 | 4,385 | 4,410 | 204 |
| 2012/07/24 | 4,530 | 4,575 | 4,440 | 4,440 | 658 |
| 2012/07/23 | 4,595 | 4,605 | 4,530 | 4,530 | 701 |
| 2012/07/20 | 4,815 | 4,815 | 4,625 | 4,625 | 2,268 |
| 2012/07/19 | 4,805 | 4,900 | 4,785 | 4,825 | 2,356 |
| 2012/07/18 | 4,865 | 4,885 | 4,720 | 4,780 | 1,654 |
| 2012/07/17 | 5,130 | 5,130 | 4,920 | 4,920 | 1,395 |
| 2012/07/13 | 5,370 | 5,370 | 5,170 | 5,170 | 1,574 |
| 2012/07/12 | 5,310 | 5,310 | 5,280 | 5,290 | 433 |
| 2012/07/11 | 5,340 | 5,350 | 5,270 | 5,300 | 1,806 |
| 2012/07/10 | 5,570 | 5,600 | 5,550 | 5,550 | 142 |
| 2012/07/09 | 5,490 | 5,570 | 5,490 | 5,570 | 22 |
| 2012/07/06 | 5,520 | 5,560 | 5,510 | 5,510 | 21 |
| 2012/07/05 | 5,570 | 5,570 | 5,520 | 5,520 | 60 |
| 2012/07/04 | 5,620 | 5,620 | 5,590 | 5,600 | 67 |
| 2012/07/03 | 5,580 | 5,620 | 5,570 | 5,590 | 123 |
| 2012/07/02 | 5,660 | 5,660 | 5,520 | 5,560 | 306 |
| 2012/06/29 | 5,510 | 5,620 | 5,510 | 5,610 | 387 |
| 2012/06/28 | 5,500 | 5,610 | 5,480 | 5,500 | 298 |
| 2012/06/27 | 5,370 | 5,410 | 5,370 | 5,400 | 81 |
| 2012/06/26 | 5,330 | 5,400 | 5,330 | 5,350 | 258 |
| 2012/06/25 | 5,440 | 5,440 | 5,350 | 5,350 | 71 |
| 2012/06/22 | 5,430 | 5,440 | 5,350 | 5,440 | 215 |
| 2012/06/21 | 5,420 | 5,480 | 5,420 | 5,450 | 137 |
| 2012/06/20 | 5,330 | 5,420 | 5,330 | 5,400 | 567 |
| 2012/06/19 | 5,350 | 5,380 | 5,290 | 5,290 | 376 |
| 2012/06/18 | 5,390 | 5,420 | 5,320 | 5,330 | 399 |
| 2012/06/15 | 5,310 | 5,370 | 5,290 | 5,370 | 158 |
| 2012/06/14 | 5,340 | 5,340 | 5,280 | 5,280 | 211 |
| 2012/06/13 | 5,320 | 5,370 | 5,310 | 5,360 | 85 |
| 2012/06/12 | 5,380 | 5,380 | 5,290 | 5,310 | 264 |
| 2012/06/11 | 5,360 | 5,410 | 5,360 | 5,390 | 681 |
| 2012/06/08 | 5,360 | 5,390 | 5,260 | 5,300 | 673 |
| 2012/06/07 | 5,290 | 5,360 | 5,230 | 5,340 | 376 |
| 2012/06/06 | 5,410 | 5,410 | 5,270 | 5,300 | 530 |
| 2012/06/05 | 5,380 | 5,450 | 5,360 | 5,420 | 399 |
| 2012/06/04 | 5,280 | 5,360 | 5,260 | 5,340 | 529 |
| 2012/06/01 | 5,440 | 5,440 | 5,290 | 5,360 | 506 |
| 2012/05/31 | 5,420 | 5,610 | 5,420 | 5,490 | 426 |
| 2012/05/30 | 5,280 | 5,390 | 5,280 | 5,370 | 111 |
| 2012/05/29 | 5,380 | 5,380 | 5,270 | 5,310 | 379 |
| 2012/05/28 | 5,390 | 5,410 | 5,360 | 5,410 | 65 |
| 2012/05/25 | 5,400 | 5,460 | 5,370 | 5,460 | 18 |
| 2012/05/24 | 5,350 | 5,410 | 5,350 | 5,390 | 96 |
| 2012/05/23 | 5,390 | 5,480 | 5,320 | 5,380 | 407 |
| 2012/05/22 | 5,550 | 5,550 | 5,390 | 5,410 | 498 |
| 2012/05/21 | 5,450 | 5,560 | 5,440 | 5,530 | 144 |
| 2012/05/18 | 5,520 | 5,530 | 5,420 | 5,480 | 188 |
| 2012/05/17 | 5,590 | 5,590 | 5,460 | 5,560 | 287 |
| 2012/05/16 | 5,660 | 5,660 | 5,510 | 5,600 | 331 |
| 2012/05/15 | 5,790 | 5,790 | 5,660 | 5,660 | 118 |
| 2012/05/14 | 5,670 | 5,910 | 5,660 | 5,840 | 351 |
| 2012/05/11 | 5,750 | 5,750 | 5,700 | 5,710 | 209 |
| 2012/05/10 | 5,620 | 5,930 | 5,620 | 5,790 | 492 |
| 2012/05/09 | 5,710 | 5,710 | 5,620 | 5,620 | 424 |
| 2012/05/08 | 5,810 | 5,860 | 5,720 | 5,750 | 1,082 |
| 2012/05/07 | 5,750 | 5,820 | 5,700 | 5,820 | 1,205 |
| 2012/05/02 | 5,930 | 5,930 | 5,820 | 5,860 | 297 |
| 2012/05/01 | 5,980 | 5,990 | 5,940 | 5,960 | 200 |
| 2012/04/27 | 5,990 | 5,990 | 5,940 | 5,970 | 100 |
| 2012/04/26 | 6,120 | 6,120 | 5,990 | 5,990 | 144 |
| 2012/04/25 | 6,090 | 6,110 | 6,080 | 6,110 | 8 |
| 2012/04/24 | 6,070 | 6,130 | 6,000 | 6,130 | 101 |
| 2012/04/23 | 6,210 | 6,210 | 6,060 | 6,080 | 427 |
| 2012/04/20 | 6,330 | 6,340 | 6,240 | 6,240 | 48 |
| 2012/04/19 | 6,300 | 6,300 | 6,280 | 6,280 | 23 |
| 2012/04/18 | 6,410 | 6,440 | 6,310 | 6,310 | 427 |
| 2012/04/17 | 6,310 | 6,400 | 6,250 | 6,390 | 300 |
| 2012/04/16 | 6,290 | 6,410 | 6,290 | 6,380 | 904 |
| 2012/04/13 | 6,270 | 6,310 | 6,240 | 6,310 | 119 |
| 2012/04/12 | 6,330 | 6,340 | 6,280 | 6,280 | 65 |
| 2012/04/11 | 6,430 | 6,430 | 6,330 | 6,360 | 676 |
| 2012/04/10 | 6,430 | 6,500 | 6,350 | 6,480 | 38 |
| 2012/04/09 | 6,490 | 6,520 | 6,400 | 6,400 | 90 |
| 2012/04/06 | 6,440 | 6,590 | 6,440 | 6,500 | 409 |
| 2012/04/05 | 6,360 | 6,500 | 6,360 | 6,450 | 145 |
| 2012/04/04 | 6,500 | 6,500 | 6,360 | 6,370 | 32 |
| 2012/04/03 | 6,410 | 6,510 | 6,410 | 6,510 | 35 |
| 2012/04/02 | 6,470 | 6,470 | 6,370 | 6,400 | 33 |
| 2012/03/30 | 6,470 | 6,470 | 6,410 | 6,410 | 99 |
| 2012/03/29 | 6,430 | 6,440 | 6,380 | 6,420 | 94 |
| 2012/03/28 | 6,450 | 6,450 | 6,410 | 6,420 | 43 |
| 2012/03/27 | 6,430 | 6,550 | 6,430 | 6,530 | 654 |
| 2012/03/26 | 6,460 | 6,500 | 6,380 | 6,380 | 90 |
| 2012/03/23 | 6,440 | 6,540 | 6,440 | 6,480 | 942 |
| 2012/03/22 | 6,400 | 6,520 | 6,400 | 6,480 | 33 |
| 2012/03/21 | 6,420 | 6,450 | 6,340 | 6,450 | 678 |
| 2012/03/19 | 6,550 | 6,550 | 6,420 | 6,420 | 83 |
| 2012/03/16 | 6,530 | 6,560 | 6,530 | 6,540 | 46 |
| 2012/03/15 | 6,510 | 6,550 | 6,500 | 6,540 | 114 |
| 2012/03/14 | 6,530 | 6,550 | 6,490 | 6,490 | 945 |
| 2012/03/13 | 6,470 | 6,550 | 6,460 | 6,510 | 215 |
| 2012/03/12 | 6,610 | 6,610 | 6,480 | 6,480 | 266 |
| 2012/03/09 | 6,600 | 6,600 | 6,530 | 6,530 | 2,369 |
| 2012/03/08 | 6,510 | 6,560 | 6,510 | 6,550 | 119 |
| 2012/03/07 | 6,460 | 6,530 | 6,460 | 6,510 | 252 |
| 2012/03/06 | 6,520 | 6,560 | 6,510 | 6,540 | 177 |
| 2012/03/05 | 6,480 | 6,550 | 6,460 | 6,460 | 659 |
| 2012/03/02 | 6,390 | 6,470 | 6,390 | 6,450 | 568 |
| 2012/03/01 | 6,340 | 6,380 | 6,310 | 6,340 | 147 |
| 2012/02/29 | 6,330 | 6,360 | 6,290 | 6,290 | 317 |
| 2012/02/28 | 6,240 | 6,280 | 6,190 | 6,280 | 1,113 |
| 2012/02/27 | 6,270 | 6,320 | 6,190 | 6,270 | 731 |
| 2012/02/24 | 6,410 | 6,410 | 6,330 | 6,330 | 902 |
| 2012/02/23 | 6,440 | 6,450 | 6,380 | 6,450 | 361 |
| 2012/02/22 | 6,480 | 6,520 | 6,450 | 6,460 | 812 |
| 2012/02/21 | 6,490 | 6,520 | 6,380 | 6,440 | 595 |
| 2012/02/20 | 6,470 | 6,540 | 6,440 | 6,500 | 860 |
| 2012/02/17 | 6,440 | 6,490 | 6,400 | 6,400 | 574 |
| 2012/02/16 | 6,360 | 6,440 | 6,360 | 6,420 | 1,088 |
| 2012/02/15 | 6,270 | 6,380 | 6,270 | 6,360 | 912 |
| 2012/02/14 | 6,190 | 6,270 | 6,190 | 6,270 | 105 |
| 2012/02/13 | 6,220 | 6,290 | 6,180 | 6,180 | 141 |
| 2012/02/10 | 6,120 | 6,250 | 6,090 | 6,240 | 534 |
| 2012/02/09 | 5,940 | 6,130 | 5,930 | 6,120 | 952 |
| 2012/02/08 | 5,950 | 5,950 | 5,910 | 5,930 | 140 |
| 2012/02/07 | 5,810 | 5,960 | 5,810 | 5,960 | 325 |
| 2012/02/06 | 5,770 | 5,820 | 5,740 | 5,790 | 287 |
| 2012/02/03 | 5,720 | 5,790 | 5,710 | 5,770 | 177 |
| 2012/02/02 | 5,830 | 5,830 | 5,680 | 5,730 | 395 |
| 2012/02/01 | 5,900 | 5,900 | 5,770 | 5,780 | 104 |
| 2012/01/31 | 5,970 | 5,970 | 5,850 | 5,860 | 300 |
| 2012/01/30 | 6,020 | 6,060 | 5,970 | 5,980 | 186 |
| 2012/01/27 | 6,030 | 6,080 | 6,020 | 6,080 | 23 |
| 2012/01/26 | 5,990 | 6,080 | 5,990 | 6,030 | 298 |
| 2012/01/25 | 5,950 | 6,010 | 5,950 | 5,990 | 154 |
| 2012/01/24 | 5,980 | 5,980 | 5,910 | 5,930 | 278 |
| 2012/01/23 | 6,010 | 6,010 | 5,940 | 5,960 | 273 |
| 2012/01/20 | 6,050 | 6,060 | 5,980 | 6,000 | 634 |
| 2012/01/19 | 6,040 | 6,060 | 5,950 | 5,970 | 302 |
| 2012/01/18 | 5,980 | 6,120 | 5,970 | 6,010 | 554 |
| 2012/01/17 | 5,910 | 5,950 | 5,910 | 5,920 | 120 |
| 2012/01/16 | 5,920 | 5,920 | 5,840 | 5,870 | 408 |
| 2012/01/13 | 5,860 | 6,000 | 5,860 | 5,960 | 147 |
| 2012/01/12 | 5,920 | 5,960 | 5,870 | 5,940 | 319 |
| 2012/01/11 | 6,010 | 6,060 | 5,930 | 5,930 | 204 |
| 2012/01/10 | 5,790 | 6,100 | 5,790 | 6,030 | 895 |
| 2012/01/06 | 5,820 | 5,820 | 5,780 | 5,820 | 187 |
| 2012/01/05 | 5,960 | 5,960 | 5,850 | 5,850 | 37 |
| 2012/01/04 | 5,850 | 5,980 | 5,850 | 5,950 | 591 |