(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 |
|---|---|---|---|---|---|
| 2013/12/30 | 7,080 | 7,140 | 7,080 | 7,130 | 241 |
| 2013/12/27 | 6,980 | 7,040 | 6,960 | 7,030 | 144 |
| 2013/12/26 | 6,830 | 6,950 | 6,830 | 6,950 | 636 |
| 2013/12/25 | 6,840 | 6,880 | 6,700 | 6,820 | 1,616 |
| 2013/12/24 | 6,930 | 6,960 | 6,840 | 6,840 | 615 |
| 2013/12/20 | 6,960 | 7,000 | 6,930 | 6,960 | 438 |
| 2013/12/19 | 6,960 | 6,990 | 6,930 | 6,980 | 1,023 |
| 2013/12/18 | 6,910 | 6,950 | 6,900 | 6,940 | 188 |
| 2013/12/17 | 6,850 | 6,900 | 6,840 | 6,880 | 206 |
| 2013/12/16 | 6,890 | 6,910 | 6,850 | 6,880 | 504 |
| 2013/12/13 | 6,970 | 6,970 | 6,850 | 6,890 | 412 |
| 2013/12/12 | 6,990 | 7,010 | 6,950 | 6,980 | 225 |
| 2013/12/11 | 7,070 | 7,070 | 7,000 | 7,030 | 301 |
| 2013/12/10 | 7,080 | 7,080 | 6,990 | 7,060 | 543 |
| 2013/12/09 | 7,060 | 7,100 | 7,010 | 7,040 | 779 |
| 2013/12/06 | 7,000 | 7,040 | 7,000 | 7,040 | 232 |
| 2013/12/05 | 7,030 | 7,060 | 6,990 | 6,990 | 1,035 |
| 2013/12/04 | 7,020 | 7,110 | 7,020 | 7,080 | 378 |
| 2013/12/03 | 7,160 | 7,160 | 7,070 | 7,100 | 1,373 |
| 2013/12/02 | 7,090 | 7,150 | 7,090 | 7,150 | 575 |
| 2013/11/29 | 7,080 | 7,120 | 7,070 | 7,120 | 323 |
| 2013/11/28 | 7,090 | 7,150 | 7,090 | 7,130 | 172 |
| 2013/11/27 | 7,120 | 7,140 | 7,100 | 7,100 | 746 |
| 2013/11/26 | 7,160 | 7,170 | 7,160 | 7,170 | 80 |
| 2013/11/25 | 7,110 | 7,190 | 7,110 | 7,190 | 551 |
| 2013/11/22 | 7,150 | 7,180 | 7,100 | 7,110 | 393 |
| 2013/11/21 | 7,160 | 7,180 | 7,150 | 7,160 | 151 |
| 2013/11/20 | 7,190 | 7,200 | 7,170 | 7,170 | 21 |
| 2013/11/19 | 7,250 | 7,250 | 7,180 | 7,230 | 136 |
| 2013/11/18 | 7,260 | 7,290 | 7,200 | 7,210 | 867 |
| 2013/11/15 | 7,200 | 7,260 | 7,200 | 7,240 | 1,561 |
| 2013/11/14 | 7,050 | 7,190 | 7,050 | 7,150 | 330 |
| 2013/11/13 | 7,060 | 7,160 | 7,060 | 7,070 | 501 |
| 2013/11/12 | 6,950 | 7,070 | 6,950 | 7,030 | 219 |
| 2013/11/11 | 7,050 | 7,050 | 6,950 | 6,950 | 761 |
| 2013/11/08 | 7,020 | 7,020 | 6,990 | 7,020 | 71 |
| 2013/11/07 | 7,140 | 7,140 | 7,030 | 7,080 | 212 |
| 2013/11/06 | 7,010 | 7,160 | 7,010 | 7,160 | 397 |
| 2013/11/05 | 7,210 | 7,210 | 7,010 | 7,060 | 337 |
| 2013/11/01 | 7,260 | 7,260 | 7,130 | 7,130 | 249 |
| 2013/10/31 | 7,360 | 7,360 | 7,250 | 7,250 | 242 |
| 2013/10/30 | 7,350 | 7,360 | 7,290 | 7,340 | 503 |
| 2013/10/29 | 7,200 | 7,300 | 7,200 | 7,300 | 181 |
| 2013/10/28 | 7,230 | 7,230 | 7,170 | 7,200 | 130 |
| 2013/10/25 | 7,310 | 7,310 | 7,180 | 7,180 | 374 |
| 2013/10/24 | 7,360 | 7,360 | 7,250 | 7,290 | 268 |
| 2013/10/23 | 7,460 | 7,490 | 7,390 | 7,400 | 218 |
| 2013/10/22 | 7,550 | 7,550 | 7,460 | 7,470 | 169 |
| 2013/10/21 | 7,460 | 7,530 | 7,460 | 7,530 | 354 |
| 2013/10/18 | 7,550 | 7,550 | 7,460 | 7,470 | 45 |
| 2013/10/17 | 7,500 | 7,600 | 7,430 | 7,460 | 2,718 |
| 2013/10/16 | 7,420 | 7,460 | 7,410 | 7,410 | 131 |
| 2013/10/15 | 7,430 | 7,470 | 7,400 | 7,450 | 318 |
| 2013/10/11 | 7,320 | 7,420 | 7,320 | 7,410 | 76 |
| 2013/10/10 | 7,310 | 7,390 | 7,300 | 7,350 | 873 |
| 2013/10/09 | 7,130 | 7,280 | 7,130 | 7,280 | 105 |
| 2013/10/08 | 7,070 | 7,280 | 7,030 | 7,280 | 235 |
| 2013/10/07 | 7,220 | 7,220 | 7,060 | 7,070 | 175 |
| 2013/10/04 | 7,350 | 7,350 | 7,200 | 7,300 | 493 |
| 2013/10/03 | 7,340 | 7,440 | 7,340 | 7,430 | 463 |
| 2013/10/02 | 7,390 | 7,420 | 7,340 | 7,340 | 118 |
| 2013/10/01 | 7,400 | 7,420 | 7,360 | 7,360 | 754 |
| 2013/09/30 | 7,390 | 7,510 | 7,350 | 7,430 | 545 |
| 2013/09/27 | 7,410 | 7,530 | 7,390 | 7,400 | 2,151 |
| 2013/09/26 | 7,200 | 7,310 | 7,170 | 7,310 | 189 |
| 2013/09/25 | 7,130 | 7,280 | 7,130 | 7,190 | 291 |
| 2013/09/24 | 7,150 | 7,150 | 7,100 | 7,110 | 44 |
| 2013/09/20 | 7,250 | 7,290 | 7,190 | 7,190 | 263 |
| 2013/09/19 | 7,130 | 7,220 | 7,120 | 7,220 | 2,716 |
| 2013/09/18 | 7,170 | 7,170 | 7,070 | 7,120 | 285 |
| 2013/09/17 | 7,150 | 7,200 | 7,150 | 7,160 | 112 |
| 2013/09/13 | 7,180 | 7,250 | 7,170 | 7,200 | 69 |
| 2013/09/12 | 7,260 | 7,260 | 7,180 | 7,180 | 66 |
| 2013/09/11 | 7,240 | 7,290 | 7,230 | 7,230 | 144 |
| 2013/09/10 | 7,230 | 7,250 | 7,150 | 7,220 | 182 |
| 2013/09/09 | 7,260 | 7,260 | 6,940 | 7,150 | 363 |
| 2013/09/06 | 7,090 | 7,090 | 7,020 | 7,040 | 44 |
| 2013/09/05 | 7,000 | 7,090 | 7,000 | 7,080 | 172 |
| 2013/09/04 | 6,970 | 6,990 | 6,850 | 6,990 | 98 |
| 2013/09/03 | 7,060 | 7,090 | 6,920 | 6,990 | 957 |
| 2013/09/02 | 6,650 | 6,760 | 6,580 | 6,760 | 165 |
| 2013/08/30 | 6,710 | 6,890 | 6,700 | 6,700 | 74 |
| 2013/08/29 | 6,840 | 6,840 | 6,600 | 6,670 | 1,000 |
| 2013/08/28 | 6,960 | 6,970 | 6,810 | 6,860 | 931 |
| 2013/08/27 | 6,950 | 7,080 | 6,950 | 7,050 | 590 |
| 2013/08/26 | 7,060 | 7,060 | 6,890 | 6,900 | 437 |
| 2013/08/23 | 7,110 | 7,120 | 7,010 | 7,060 | 140 |
| 2013/08/22 | 7,020 | 7,110 | 7,010 | 7,010 | 50 |
| 2013/08/21 | 7,240 | 7,240 | 6,980 | 7,100 | 878 |
| 2013/08/20 | 7,400 | 7,500 | 7,330 | 7,330 | 99 |
| 2013/08/19 | 7,410 | 7,410 | 7,340 | 7,360 | 285 |
| 2013/08/16 | 7,490 | 7,490 | 7,430 | 7,430 | 557 |
| 2013/08/15 | 7,570 | 7,580 | 7,570 | 7,570 | 8 |
| 2013/08/14 | 7,550 | 7,620 | 7,490 | 7,600 | 200 |
| 2013/08/13 | 7,470 | 7,550 | 7,460 | 7,510 | 78 |
| 2013/08/12 | 7,360 | 7,470 | 7,350 | 7,430 | 168 |
| 2013/08/09 | 7,530 | 7,530 | 7,400 | 7,480 | 172 |
| 2013/08/08 | 7,550 | 7,650 | 7,450 | 7,470 | 163 |
| 2013/08/07 | 7,750 | 7,800 | 7,610 | 7,610 | 138 |
| 2013/08/06 | 7,630 | 7,820 | 7,620 | 7,820 | 242 |
| 2013/08/05 | 7,730 | 7,750 | 7,690 | 7,730 | 181 |
| 2013/08/02 | 7,640 | 7,820 | 7,620 | 7,800 | 925 |
| 2013/08/01 | 7,390 | 7,570 | 7,390 | 7,570 | 359 |
| 2013/07/31 | 7,500 | 7,500 | 7,310 | 7,330 | 335 |
| 2013/07/30 | 7,190 | 7,610 | 7,190 | 7,580 | 604 |
| 2013/07/29 | 7,520 | 7,520 | 7,200 | 7,200 | 296 |
| 2013/07/26 | 7,600 | 7,720 | 7,600 | 7,610 | 368 |
| 2013/07/25 | 7,980 | 8,000 | 7,680 | 7,750 | 1,697 |
| 2013/07/24 | 7,930 | 8,020 | 7,920 | 8,020 | 699 |
| 2013/07/23 | 8,000 | 8,110 | 7,960 | 8,020 | 705 |
| 2013/07/22 | 8,210 | 8,210 | 8,010 | 8,120 | 909 |
| 2013/07/19 | 8,170 | 8,220 | 7,950 | 8,120 | 1,436 |
| 2013/07/18 | 8,250 | 8,250 | 8,150 | 8,190 | 2,240 |
| 2013/07/17 | 8,160 | 8,220 | 8,100 | 8,220 | 485 |
| 2013/07/16 | 7,930 | 8,230 | 7,930 | 8,170 | 1,517 |
| 2013/07/12 | 7,980 | 8,040 | 7,980 | 8,020 | 538 |
| 2013/07/11 | 7,900 | 7,980 | 7,840 | 7,930 | 455 |
| 2013/07/10 | 8,040 | 8,040 | 7,900 | 7,980 | 1,510 |
| 2013/07/09 | 7,900 | 8,080 | 7,900 | 8,010 | 795 |
| 2013/07/08 | 7,900 | 8,120 | 7,830 | 7,850 | 1,989 |
| 2013/07/05 | 7,850 | 7,900 | 7,740 | 7,850 | 546 |
| 2013/07/04 | 7,700 | 7,810 | 7,680 | 7,780 | 364 |
| 2013/07/03 | 7,770 | 7,880 | 7,660 | 7,680 | 1,198 |
| 2013/07/02 | 7,630 | 7,860 | 7,600 | 7,830 | 743 |
| 2013/07/01 | 7,630 | 7,640 | 7,480 | 7,510 | 316 |
| 2013/06/28 | 7,560 | 7,600 | 7,530 | 7,530 | 1,016 |
| 2013/06/27 | 7,310 | 7,430 | 7,280 | 7,430 | 380 |
| 2013/06/26 | 7,330 | 7,330 | 7,150 | 7,280 | 672 |
| 2013/06/25 | 7,510 | 7,510 | 7,160 | 7,250 | 1,220 |
| 2013/06/24 | 7,530 | 7,600 | 7,450 | 7,480 | 1,090 |
| 2013/06/21 | 7,270 | 7,440 | 7,120 | 7,430 | 489 |
| 2013/06/20 | 7,400 | 7,500 | 7,310 | 7,420 | 572 |
| 2013/06/19 | 7,500 | 7,590 | 7,290 | 7,400 | 1,572 |
| 2013/06/18 | 7,320 | 7,430 | 7,250 | 7,360 | 1,261 |
| 2013/06/17 | 7,100 | 7,270 | 6,770 | 7,250 | 1,939 |
| 2013/06/14 | 6,850 | 7,100 | 6,850 | 7,030 | 2,018 |
| 2013/06/13 | 7,020 | 7,020 | 6,730 | 6,850 | 577 |
| 2013/06/12 | 6,770 | 7,040 | 6,720 | 7,010 | 866 |
| 2013/06/11 | 7,010 | 7,010 | 6,800 | 6,840 | 755 |
| 2013/06/10 | 6,860 | 7,130 | 6,850 | 7,030 | 1,983 |
| 2013/06/07 | 6,480 | 6,860 | 6,480 | 6,760 | 2,824 |
| 2013/06/06 | 6,760 | 6,860 | 6,520 | 6,680 | 4,158 |
| 2013/06/05 | 7,500 | 7,500 | 6,900 | 6,930 | 1,773 |
| 2013/06/04 | 7,240 | 7,510 | 7,160 | 7,510 | 1,155 |
| 2013/06/03 | 7,370 | 7,460 | 7,120 | 7,370 | 1,305 |
| 2013/05/31 | 7,630 | 7,740 | 7,450 | 7,480 | 1,948 |
| 2013/05/30 | 7,510 | 7,830 | 7,410 | 7,500 | 2,889 |
| 2013/05/29 | 7,650 | 8,060 | 7,520 | 7,960 | 3,398 |
| 2013/05/28 | 7,500 | 7,680 | 7,110 | 7,350 | 2,280 |
| 2013/05/27 | 7,760 | 7,840 | 7,510 | 7,530 | 2,121 |
| 2013/05/24 | 7,860 | 8,140 | 7,590 | 7,910 | 5,758 |
| 2013/05/23 | 8,300 | 8,530 | 7,700 | 7,720 | 6,479 |
| 2013/05/22 | 8,570 | 8,800 | 8,410 | 8,410 | 7,203 |
| 2013/05/21 | 8,810 | 8,810 | 8,460 | 8,550 | 17,030 |
| 2013/05/20 | 8,200 | 8,590 | 8,010 | 8,510 | 5,683 |
| 2013/05/17 | 8,110 | 8,220 | 8,010 | 8,050 | 1,003 |
| 2013/05/16 | 8,110 | 8,110 | 7,770 | 8,080 | 1,586 |
| 2013/05/15 | 7,860 | 8,190 | 7,730 | 7,810 | 4,279 |
| 2013/05/14 | 7,500 | 8,250 | 7,500 | 7,870 | 8,944 |
| 2013/05/13 | 7,510 | 7,540 | 7,400 | 7,490 | 876 |
| 2013/05/10 | 7,480 | 7,520 | 7,400 | 7,480 | 649 |
| 2013/05/09 | 7,500 | 7,550 | 7,400 | 7,400 | 936 |
| 2013/05/08 | 7,440 | 7,500 | 7,400 | 7,500 | 1,657 |
| 2013/05/07 | 7,240 | 7,400 | 7,240 | 7,400 | 1,629 |
| 2013/05/02 | 7,130 | 7,260 | 7,050 | 7,140 | 1,625 |
| 2013/05/01 | 7,090 | 7,140 | 6,960 | 7,080 | 875 |
| 2013/04/30 | 6,990 | 7,100 | 6,990 | 7,050 | 528 |
| 2013/04/26 | 7,060 | 7,060 | 6,950 | 6,950 | 1,088 |
| 2013/04/25 | 7,090 | 7,100 | 7,030 | 7,070 | 678 |
| 2013/04/24 | 7,270 | 7,270 | 7,010 | 7,050 | 1,091 |
| 2013/04/23 | 7,000 | 7,210 | 6,970 | 7,120 | 1,008 |
| 2013/04/22 | 7,200 | 7,280 | 7,000 | 7,060 | 1,933 |
| 2013/04/19 | 6,930 | 7,070 | 6,850 | 7,030 | 1,697 |
| 2013/04/18 | 7,040 | 7,100 | 6,890 | 6,940 | 2,152 |
| 2013/04/17 | 7,470 | 7,510 | 7,040 | 7,100 | 5,440 |
| 2013/04/16 | 7,140 | 7,540 | 7,100 | 7,320 | 6,039 |
| 2013/04/15 | 7,070 | 7,700 | 7,000 | 7,440 | 8,368 |
| 2013/04/12 | 6,550 | 7,140 | 6,480 | 7,070 | 6,197 |
| 2013/04/11 | 6,270 | 6,490 | 6,270 | 6,480 | 1,326 |
| 2013/04/10 | 5,980 | 6,230 | 5,980 | 6,230 | 1,293 |
| 2013/04/09 | 6,020 | 6,020 | 5,890 | 5,970 | 977 |
| 2013/04/08 | 5,930 | 6,060 | 5,910 | 6,010 | 938 |
| 2013/04/05 | 5,920 | 6,090 | 5,720 | 5,860 | 1,851 |
| 2013/04/04 | 5,800 | 5,860 | 5,710 | 5,860 | 961 |
| 2013/04/03 | 5,630 | 5,850 | 5,570 | 5,820 | 404 |
| 2013/04/02 | 5,830 | 5,830 | 5,600 | 5,640 | 1,197 |
| 2013/04/01 | 5,910 | 5,920 | 5,780 | 5,780 | 2,254 |
| 2013/03/29 | 5,800 | 5,890 | 5,790 | 5,890 | 1,326 |
| 2013/03/28 | 5,740 | 5,810 | 5,720 | 5,790 | 417 |
| 2013/03/27 | 5,600 | 5,740 | 5,600 | 5,740 | 1,316 |
| 2013/03/26 | 5,500 | 5,610 | 5,500 | 5,610 | 1,155 |
| 2013/03/25 | 5,510 | 5,530 | 5,500 | 5,520 | 311 |
| 2013/03/22 | 5,510 | 5,610 | 5,500 | 5,500 | 891 |
| 2013/03/21 | 5,450 | 5,540 | 5,450 | 5,490 | 1,303 |
| 2013/03/19 | 5,270 | 5,390 | 5,270 | 5,350 | 653 |
| 2013/03/18 | 5,340 | 5,340 | 5,270 | 5,270 | 788 |
| 2013/03/15 | 5,240 | 5,310 | 5,240 | 5,290 | 392 |
| 2013/03/14 | 5,230 | 5,260 | 5,220 | 5,260 | 190 |
| 2013/03/13 | 5,290 | 5,290 | 5,220 | 5,250 | 430 |
| 2013/03/12 | 5,350 | 5,350 | 5,290 | 5,290 | 235 |
| 2013/03/11 | 5,370 | 5,370 | 5,330 | 5,360 | 604 |
| 2013/03/08 | 5,350 | 5,350 | 5,280 | 5,350 | 420 |
| 2013/03/07 | 5,400 | 5,400 | 5,360 | 5,360 | 686 |
| 2013/03/06 | 5,350 | 5,370 | 5,350 | 5,370 | 286 |
| 2013/03/05 | 5,370 | 5,400 | 5,340 | 5,340 | 208 |
| 2013/03/04 | 5,350 | 5,380 | 5,300 | 5,370 | 755 |
| 2013/03/01 | 5,320 | 5,380 | 5,300 | 5,310 | 1,858 |
| 2013/02/28 | 5,210 | 5,230 | 5,190 | 5,220 | 71 |
| 2013/02/27 | 5,190 | 5,280 | 5,170 | 5,170 | 81 |
| 2013/02/26 | 5,200 | 5,230 | 5,190 | 5,190 | 268 |
| 2013/02/25 | 5,280 | 5,280 | 5,210 | 5,260 | 211 |
| 2013/02/22 | 5,250 | 5,250 | 5,170 | 5,210 | 137 |
| 2013/02/21 | 5,290 | 5,350 | 5,230 | 5,230 | 668 |
| 2013/02/20 | 5,140 | 5,290 | 5,140 | 5,280 | 1,840 |
| 2013/02/19 | 5,110 | 5,110 | 5,080 | 5,080 | 263 |
| 2013/02/18 | 5,060 | 5,130 | 5,000 | 5,120 | 953 |
| 2013/02/15 | 4,940 | 5,080 | 4,940 | 5,080 | 616 |
| 2013/02/14 | 4,910 | 5,000 | 4,900 | 4,915 | 189 |
| 2013/02/13 | 5,050 | 5,050 | 4,900 | 4,910 | 3,348 |
| 2013/02/12 | 5,090 | 5,120 | 5,060 | 5,070 | 605 |
| 2013/02/08 | 5,100 | 5,100 | 5,040 | 5,040 | 370 |
| 2013/02/07 | 5,100 | 5,140 | 5,080 | 5,090 | 483 |
| 2013/02/06 | 5,020 | 5,100 | 5,010 | 5,080 | 2,590 |
| 2013/02/05 | 5,070 | 5,110 | 5,010 | 5,010 | 333 |
| 2013/02/04 | 5,150 | 5,150 | 5,080 | 5,110 | 1,247 |
| 2013/02/01 | 5,230 | 5,270 | 5,170 | 5,170 | 313 |
| 2013/01/31 | 5,180 | 5,200 | 5,110 | 5,180 | 293 |
| 2013/01/30 | 5,170 | 5,200 | 5,140 | 5,200 | 269 |
| 2013/01/29 | 5,130 | 5,210 | 5,120 | 5,180 | 693 |
| 2013/01/28 | 5,190 | 5,190 | 5,120 | 5,160 | 836 |
| 2013/01/25 | 5,210 | 5,260 | 5,160 | 5,200 | 584 |
| 2013/01/24 | 5,220 | 5,220 | 5,100 | 5,160 | 514 |
| 2013/01/23 | 5,270 | 5,400 | 5,240 | 5,240 | 398 |
| 2013/01/22 | 5,360 | 5,380 | 5,260 | 5,280 | 282 |
| 2013/01/21 | 5,440 | 5,440 | 5,340 | 5,380 | 249 |
| 2013/01/18 | 5,410 | 5,450 | 5,380 | 5,390 | 1,469 |
| 2013/01/17 | 5,360 | 5,400 | 5,340 | 5,360 | 2,291 |
| 2013/01/16 | 5,410 | 5,430 | 5,340 | 5,340 | 175 |
| 2013/01/15 | 5,390 | 5,430 | 5,370 | 5,400 | 395 |
| 2013/01/11 | 5,480 | 5,480 | 5,340 | 5,390 | 907 |
| 2013/01/10 | 5,310 | 5,520 | 5,220 | 5,450 | 575 |
| 2013/01/09 | 5,280 | 5,360 | 5,220 | 5,340 | 348 |
| 2013/01/08 | 5,400 | 5,430 | 5,330 | 5,360 | 196 |
| 2013/01/07 | 5,540 | 5,540 | 5,400 | 5,410 | 664 |
| 2013/01/04 | 5,350 | 5,500 | 5,350 | 5,500 | 724 |