(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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,700 | 7,720 | 7,630 | 7,630 | 249 |
| 2014/12/29 | 7,700 | 7,750 | 7,680 | 7,730 | 276 |
| 2014/12/26 | 7,480 | 7,650 | 7,480 | 7,640 | 513 |
| 2014/12/25 | 7,600 | 7,600 | 7,500 | 7,500 | 212 |
| 2014/12/24 | 7,620 | 7,630 | 7,580 | 7,620 | 105 |
| 2014/12/22 | 7,620 | 7,620 | 7,530 | 7,560 | 534 |
| 2014/12/19 | 7,700 | 7,700 | 7,500 | 7,580 | 70 |
| 2014/12/18 | 7,510 | 7,630 | 7,400 | 7,420 | 3,758 |
| 2014/12/17 | 7,330 | 7,450 | 7,330 | 7,360 | 210 |
| 2014/12/16 | 7,370 | 7,390 | 7,310 | 7,370 | 183 |
| 2014/12/15 | 7,500 | 7,500 | 7,430 | 7,430 | 203 |
| 2014/12/12 | 7,460 | 7,660 | 7,460 | 7,620 | 243 |
| 2014/12/11 | 7,550 | 7,550 | 7,450 | 7,490 | 73 |
| 2014/12/10 | 7,520 | 7,630 | 7,520 | 7,530 | 278 |
| 2014/12/09 | 7,560 | 7,560 | 7,530 | 7,540 | 30 |
| 2014/12/08 | 7,690 | 7,690 | 7,540 | 7,560 | 126 |
| 2014/12/05 | 7,570 | 7,620 | 7,570 | 7,610 | 332 |
| 2014/12/04 | 7,650 | 7,690 | 7,590 | 7,620 | 437 |
| 2014/12/03 | 7,630 | 7,720 | 7,600 | 7,600 | 202 |
| 2014/12/02 | 7,580 | 7,650 | 7,550 | 7,600 | 284 |
| 2014/12/01 | 7,520 | 7,630 | 7,520 | 7,560 | 309 |
| 2014/11/28 | 7,450 | 7,500 | 7,450 | 7,480 | 196 |
| 2014/11/27 | 7,540 | 7,540 | 7,360 | 7,400 | 277 |
| 2014/11/26 | 7,520 | 7,610 | 7,520 | 7,550 | 148 |
| 2014/11/25 | 7,650 | 7,650 | 7,540 | 7,540 | 34 |
| 2014/11/21 | 7,580 | 7,620 | 7,550 | 7,590 | 157 |
| 2014/11/20 | 7,720 | 7,730 | 7,560 | 7,560 | 244 |
| 2014/11/19 | 7,680 | 7,770 | 7,680 | 7,720 | 1,857 |
| 2014/11/18 | 7,540 | 7,640 | 7,540 | 7,630 | 301 |
| 2014/11/17 | 7,690 | 7,690 | 7,460 | 7,490 | 316 |
| 2014/11/14 | 7,660 | 7,690 | 7,650 | 7,690 | 188 |
| 2014/11/13 | 7,530 | 7,600 | 7,530 | 7,580 | 231 |
| 2014/11/12 | 7,600 | 7,650 | 7,540 | 7,540 | 339 |
| 2014/11/11 | 7,500 | 7,600 | 7,500 | 7,600 | 233 |
| 2014/11/10 | 7,550 | 7,550 | 7,480 | 7,480 | 385 |
| 2014/11/07 | 7,490 | 7,560 | 7,490 | 7,540 | 168 |
| 2014/11/06 | 7,600 | 7,620 | 7,370 | 7,400 | 303 |
| 2014/11/05 | 7,340 | 7,570 | 7,340 | 7,550 | 3,286 |
| 2014/11/04 | 7,150 | 7,490 | 7,150 | 7,360 | 1,798 |
| 2014/10/31 | 7,020 | 7,220 | 6,960 | 7,000 | 893 |
| 2014/10/30 | 6,930 | 7,010 | 6,930 | 7,010 | 578 |
| 2014/10/29 | 6,880 | 6,970 | 6,880 | 6,930 | 642 |
| 2014/10/28 | 6,810 | 6,900 | 6,810 | 6,840 | 132 |
| 2014/10/27 | 6,600 | 6,870 | 6,600 | 6,810 | 479 |
| 2014/10/24 | 6,570 | 6,570 | 6,520 | 6,560 | 41 |
| 2014/10/23 | 6,500 | 6,550 | 6,500 | 6,550 | 16 |
| 2014/10/22 | 6,480 | 6,500 | 6,460 | 6,500 | 56 |
| 2014/10/21 | 6,400 | 6,470 | 6,320 | 6,350 | 58 |
| 2014/10/20 | 6,390 | 6,400 | 6,280 | 6,400 | 91 |
| 2014/10/17 | 6,270 | 6,280 | 6,190 | 6,190 | 1,244 |
| 2014/10/16 | 6,310 | 6,310 | 6,210 | 6,210 | 624 |
| 2014/10/15 | 6,400 | 6,420 | 6,400 | 6,400 | 870 |
| 2014/10/14 | 6,440 | 6,460 | 6,390 | 6,390 | 376 |
| 2014/10/10 | 6,510 | 6,540 | 6,510 | 6,520 | 73 |
| 2014/10/09 | 6,660 | 6,660 | 6,570 | 6,570 | 36 |
| 2014/10/08 | 6,610 | 6,660 | 6,590 | 6,640 | 113 |
| 2014/10/07 | 6,670 | 6,690 | 6,660 | 6,680 | 23 |
| 2014/10/06 | 6,690 | 6,700 | 6,660 | 6,660 | 151 |
| 2014/10/03 | 6,680 | 6,690 | 6,620 | 6,640 | 224 |
| 2014/10/02 | 6,890 | 6,890 | 6,720 | 6,730 | 460 |
| 2014/10/01 | 6,990 | 6,990 | 6,950 | 6,950 | 12 |
| 2014/09/30 | 7,000 | 7,000 | 6,930 | 6,930 | 136 |
| 2014/09/29 | 7,000 | 7,030 | 6,960 | 7,030 | 282 |
| 2014/09/26 | 6,860 | 6,990 | 6,860 | 6,990 | 312 |
| 2014/09/25 | 6,950 | 6,990 | 6,950 | 6,990 | 562 |
| 2014/09/24 | 6,860 | 6,910 | 6,860 | 6,890 | 196 |
| 2014/09/22 | 6,900 | 6,900 | 6,900 | 6,900 | 19 |
| 2014/09/19 | 6,940 | 6,960 | 6,930 | 6,930 | 248 |
| 2014/09/18 | 6,940 | 6,970 | 6,930 | 6,940 | 70 |
| 2014/09/17 | 6,930 | 6,970 | 6,900 | 6,900 | 62 |
| 2014/09/16 | 6,970 | 6,970 | 6,900 | 6,930 | 847 |
| 2014/09/12 | 6,880 | 6,970 | 6,880 | 6,960 | 1,510 |
| 2014/09/11 | 6,870 | 6,920 | 6,840 | 6,880 | 587 |
| 2014/09/10 | 6,760 | 6,830 | 6,760 | 6,830 | 297 |
| 2014/09/09 | 6,800 | 6,800 | 6,770 | 6,770 | 76 |
| 2014/09/08 | 6,760 | 6,800 | 6,760 | 6,800 | 133 |
| 2014/09/05 | 6,800 | 6,800 | 6,720 | 6,720 | 66 |
| 2014/09/04 | 6,700 | 6,800 | 6,700 | 6,730 | 258 |
| 2014/09/03 | 6,660 | 6,700 | 6,660 | 6,680 | 320 |
| 2014/09/02 | 6,600 | 6,680 | 6,600 | 6,660 | 247 |
| 2014/09/01 | 6,620 | 6,620 | 6,620 | 6,620 | 1 |
| 2014/08/29 | 6,560 | 6,600 | 6,560 | 6,600 | 14 |
| 2014/08/28 | 6,590 | 6,630 | 6,590 | 6,610 | 274 |
| 2014/08/27 | 6,640 | 6,680 | 6,640 | 6,650 | 228 |
| 2014/08/26 | 6,750 | 6,750 | 6,680 | 6,680 | 77 |
| 2014/08/25 | 6,740 | 6,780 | 6,700 | 6,730 | 141 |
| 2014/08/22 | 6,830 | 6,830 | 6,740 | 6,740 | 152 |
| 2014/08/21 | 6,760 | 6,820 | 6,740 | 6,820 | 250 |
| 2014/08/20 | 6,800 | 6,840 | 6,800 | 6,800 | 163 |
| 2014/08/19 | 6,730 | 6,830 | 6,730 | 6,800 | 441 |
| 2014/08/18 | 6,710 | 6,740 | 6,680 | 6,680 | 295 |
| 2014/08/15 | 6,660 | 6,710 | 6,660 | 6,710 | 225 |
| 2014/08/14 | 6,630 | 6,670 | 6,630 | 6,650 | 254 |
| 2014/08/13 | 6,690 | 6,690 | 6,630 | 6,630 | 2,072 |
| 2014/08/12 | 6,640 | 6,640 | 6,610 | 6,640 | 15 |
| 2014/08/11 | 6,540 | 6,610 | 6,540 | 6,570 | 44 |
| 2014/08/08 | 6,600 | 6,630 | 6,520 | 6,520 | 152 |
| 2014/08/07 | 6,620 | 6,620 | 6,540 | 6,540 | 23 |
| 2014/08/06 | 6,700 | 6,700 | 6,560 | 6,580 | 331 |
| 2014/08/05 | 6,750 | 6,750 | 6,710 | 6,710 | 44 |
| 2014/08/04 | 6,710 | 6,770 | 6,660 | 6,760 | 36 |
| 2014/08/01 | 6,680 | 6,750 | 6,680 | 6,720 | 252 |
| 2014/07/31 | 6,730 | 6,730 | 6,670 | 6,680 | 1,126 |
| 2014/07/30 | 6,700 | 6,700 | 6,680 | 6,700 | 293 |
| 2014/07/29 | 6,800 | 6,800 | 6,730 | 6,730 | 317 |
| 2014/07/28 | 6,780 | 6,790 | 6,730 | 6,760 | 215 |
| 2014/07/25 | 6,790 | 6,790 | 6,760 | 6,770 | 9 |
| 2014/07/24 | 6,810 | 6,810 | 6,740 | 6,740 | 31 |
| 2014/07/23 | 6,850 | 6,850 | 6,750 | 6,780 | 107 |
| 2014/07/22 | 6,850 | 6,850 | 6,820 | 6,830 | 19 |
| 2014/07/18 | 6,790 | 6,810 | 6,760 | 6,760 | 464 |
| 2014/07/17 | 6,870 | 6,890 | 6,840 | 6,840 | 220 |
| 2014/07/16 | 6,860 | 6,860 | 6,810 | 6,850 | 1,406 |
| 2014/07/15 | 6,810 | 6,810 | 6,790 | 6,790 | 213 |
| 2014/07/14 | 6,650 | 6,750 | 6,650 | 6,740 | 124 |
| 2014/07/11 | 6,680 | 6,680 | 6,640 | 6,660 | 418 |
| 2014/07/10 | 6,890 | 6,890 | 6,800 | 6,800 | 77 |
| 2014/07/09 | 6,810 | 6,870 | 6,810 | 6,860 | 122 |
| 2014/07/08 | 6,920 | 6,920 | 6,850 | 6,900 | 224 |
| 2014/07/07 | 6,930 | 6,980 | 6,930 | 6,930 | 73 |
| 2014/07/04 | 6,920 | 6,950 | 6,910 | 6,930 | 116 |
| 2014/07/03 | 6,840 | 6,940 | 6,770 | 6,920 | 730 |
| 2014/07/02 | 6,870 | 6,870 | 6,790 | 6,790 | 4,689 |
| 2014/07/01 | 6,750 | 6,790 | 6,750 | 6,770 | 145 |
| 2014/06/30 | 6,680 | 6,740 | 6,670 | 6,740 | 155 |
| 2014/06/27 | 6,720 | 6,770 | 6,680 | 6,680 | 62 |
| 2014/06/26 | 6,690 | 6,730 | 6,690 | 6,730 | 18 |
| 2014/06/25 | 6,640 | 6,710 | 6,640 | 6,660 | 33 |
| 2014/06/24 | 6,670 | 6,700 | 6,590 | 6,680 | 90 |
| 2014/06/23 | 6,700 | 6,700 | 6,610 | 6,610 | 131 |
| 2014/06/20 | 6,680 | 6,720 | 6,650 | 6,660 | 1,021 |
| 2014/06/19 | 6,540 | 6,680 | 6,540 | 6,660 | 315 |
| 2014/06/18 | 6,580 | 6,580 | 6,530 | 6,560 | 45 |
| 2014/06/17 | 6,500 | 6,540 | 6,500 | 6,530 | 60 |
| 2014/06/16 | 6,520 | 6,520 | 6,470 | 6,470 | 73 |
| 2014/06/13 | 6,480 | 6,520 | 6,480 | 6,520 | 21 |
| 2014/06/12 | 6,570 | 6,570 | 6,510 | 6,510 | 62 |
| 2014/06/11 | 6,450 | 6,550 | 6,450 | 6,500 | 53 |
| 2014/06/10 | 6,500 | 6,500 | 6,450 | 6,450 | 70 |
| 2014/06/09 | 6,500 | 6,540 | 6,480 | 6,500 | 34 |
| 2014/06/06 | 6,590 | 6,590 | 6,500 | 6,530 | 49 |
| 2014/06/05 | 6,560 | 6,600 | 6,560 | 6,580 | 406 |
| 2014/06/04 | 6,640 | 6,640 | 6,540 | 6,550 | 44 |
| 2014/06/03 | 6,620 | 6,620 | 6,550 | 6,610 | 301 |
| 2014/06/02 | 6,440 | 6,610 | 6,440 | 6,590 | 467 |
| 2014/05/30 | 6,440 | 6,640 | 6,410 | 6,480 | 299 |
| 2014/05/29 | 6,430 | 6,460 | 6,430 | 6,430 | 229 |
| 2014/05/28 | 6,490 | 6,490 | 6,430 | 6,430 | 131 |
| 2014/05/27 | 6,510 | 6,530 | 6,440 | 6,440 | 164 |
| 2014/05/26 | 6,410 | 6,490 | 6,410 | 6,490 | 760 |
| 2014/05/23 | 6,350 | 6,370 | 6,320 | 6,370 | 233 |
| 2014/05/22 | 6,330 | 6,340 | 6,280 | 6,320 | 41 |
| 2014/05/21 | 6,290 | 6,400 | 6,290 | 6,330 | 93 |
| 2014/05/20 | 6,250 | 6,360 | 6,250 | 6,330 | 86 |
| 2014/05/19 | 6,260 | 6,260 | 6,210 | 6,210 | 167 |
| 2014/05/16 | 6,300 | 6,300 | 6,250 | 6,250 | 45 |
| 2014/05/15 | 6,280 | 6,350 | 6,280 | 6,350 | 535 |
| 2014/05/14 | 6,290 | 6,290 | 6,280 | 6,290 | 53 |
| 2014/05/13 | 6,330 | 6,340 | 6,300 | 6,300 | 212 |
| 2014/05/12 | 6,330 | 6,330 | 6,230 | 6,250 | 49 |
| 2014/05/09 | 6,220 | 6,310 | 6,220 | 6,270 | 168 |
| 2014/05/08 | 6,140 | 6,240 | 6,140 | 6,210 | 203 |
| 2014/05/07 | 6,140 | 6,140 | 6,070 | 6,120 | 96 |
| 2014/05/02 | 6,230 | 6,250 | 6,180 | 6,190 | 75 |
| 2014/05/01 | 6,120 | 6,260 | 6,120 | 6,230 | 286 |
| 2014/04/30 | 6,050 | 6,080 | 6,050 | 6,060 | 23 |
| 2014/04/28 | 6,100 | 6,100 | 6,050 | 6,050 | 119 |
| 2014/04/25 | 6,090 | 6,190 | 6,080 | 6,120 | 231 |
| 2014/04/24 | 6,110 | 6,110 | 6,000 | 6,030 | 389 |
| 2014/04/23 | 6,150 | 6,160 | 6,100 | 6,110 | 106 |
| 2014/04/22 | 6,170 | 6,260 | 6,150 | 6,150 | 160 |
| 2014/04/21 | 6,160 | 6,180 | 6,140 | 6,170 | 102 |
| 2014/04/18 | 6,160 | 6,160 | 6,070 | 6,140 | 39 |
| 2014/04/17 | 6,060 | 6,150 | 6,060 | 6,120 | 114 |
| 2014/04/16 | 5,970 | 6,040 | 5,970 | 6,030 | 126 |
| 2014/04/15 | 5,970 | 5,970 | 5,910 | 5,950 | 763 |
| 2014/04/14 | 5,990 | 6,050 | 5,950 | 5,950 | 455 |
| 2014/04/11 | 5,890 | 6,050 | 5,840 | 6,050 | 467 |
| 2014/04/10 | 6,130 | 6,150 | 5,970 | 5,990 | 684 |
| 2014/04/09 | 6,130 | 6,130 | 6,000 | 6,100 | 1,544 |
| 2014/04/08 | 6,280 | 6,280 | 6,160 | 6,200 | 403 |
| 2014/04/07 | 6,390 | 6,390 | 6,320 | 6,320 | 306 |
| 2014/04/04 | 6,390 | 6,410 | 6,380 | 6,390 | 31 |
| 2014/04/03 | 6,420 | 6,430 | 6,360 | 6,360 | 294 |
| 2014/04/02 | 6,440 | 6,460 | 6,400 | 6,410 | 118 |
| 2014/04/01 | 6,610 | 6,610 | 6,400 | 6,450 | 251 |
| 2014/03/31 | 6,610 | 6,610 | 6,510 | 6,510 | 86 |
| 2014/03/28 | 6,510 | 6,570 | 6,500 | 6,510 | 141 |
| 2014/03/27 | 6,370 | 6,540 | 6,370 | 6,540 | 171 |
| 2014/03/26 | 6,460 | 6,460 | 6,370 | 6,370 | 254 |
| 2014/03/25 | 6,370 | 6,490 | 6,370 | 6,440 | 95 |
| 2014/03/24 | 6,250 | 6,470 | 6,250 | 6,440 | 238 |
| 2014/03/20 | 6,500 | 6,500 | 6,340 | 6,350 | 462 |
| 2014/03/19 | 6,590 | 6,590 | 6,510 | 6,510 | 90 |
| 2014/03/18 | 6,680 | 6,680 | 6,590 | 6,590 | 69 |
| 2014/03/17 | 6,580 | 6,600 | 6,530 | 6,540 | 125 |
| 2014/03/14 | 6,820 | 6,820 | 6,620 | 6,630 | 441 |
| 2014/03/13 | 6,940 | 7,000 | 6,920 | 6,920 | 49 |
| 2014/03/12 | 7,040 | 7,040 | 6,980 | 6,990 | 74 |
| 2014/03/11 | 7,020 | 7,090 | 7,000 | 7,080 | 959 |
| 2014/03/10 | 7,010 | 7,010 | 6,960 | 6,990 | 183 |
| 2014/03/07 | 7,010 | 7,050 | 6,970 | 7,010 | 310 |
| 2014/03/06 | 6,990 | 6,990 | 6,910 | 6,970 | 91 |
| 2014/03/05 | 7,050 | 7,050 | 6,920 | 7,010 | 138 |
| 2014/03/04 | 6,900 | 6,990 | 6,880 | 6,990 | 498 |
| 2014/03/03 | 6,800 | 6,920 | 6,760 | 6,860 | 143 |
| 2014/02/28 | 6,850 | 6,910 | 6,820 | 6,840 | 72 |
| 2014/02/27 | 6,950 | 6,950 | 6,860 | 6,910 | 102 |
| 2014/02/26 | 6,850 | 6,980 | 6,840 | 6,940 | 452 |
| 2014/02/25 | 6,930 | 6,930 | 6,870 | 6,900 | 431 |
| 2014/02/24 | 6,750 | 6,900 | 6,750 | 6,800 | 1,675 |
| 2014/02/21 | 6,620 | 6,750 | 6,620 | 6,740 | 1,010 |
| 2014/02/20 | 6,610 | 6,620 | 6,540 | 6,540 | 168 |
| 2014/02/19 | 6,600 | 6,640 | 6,580 | 6,580 | 74 |
| 2014/02/18 | 6,620 | 6,630 | 6,540 | 6,610 | 402 |
| 2014/02/17 | 6,420 | 6,600 | 6,420 | 6,600 | 125 |
| 2014/02/14 | 6,580 | 6,620 | 6,400 | 6,450 | 237 |
| 2014/02/13 | 6,650 | 6,670 | 6,560 | 6,590 | 346 |
| 2014/02/12 | 6,560 | 6,690 | 6,560 | 6,650 | 376 |
| 2014/02/10 | 6,600 | 6,610 | 6,400 | 6,540 | 1,124 |
| 2014/02/07 | 6,330 | 6,530 | 6,330 | 6,520 | 631 |
| 2014/02/06 | 6,190 | 6,300 | 6,110 | 6,250 | 133 |
| 2014/02/05 | 6,210 | 6,210 | 6,080 | 6,150 | 817 |
| 2014/02/04 | 6,340 | 6,340 | 6,110 | 6,160 | 2,415 |
| 2014/02/03 | 6,620 | 6,620 | 6,420 | 6,450 | 1,565 |
| 2014/01/31 | 6,700 | 6,740 | 6,610 | 6,680 | 669 |
| 2014/01/30 | 6,700 | 6,700 | 6,560 | 6,600 | 686 |
| 2014/01/29 | 6,660 | 6,840 | 6,630 | 6,800 | 208 |
| 2014/01/28 | 6,690 | 6,800 | 6,610 | 6,620 | 602 |
| 2014/01/27 | 6,740 | 6,750 | 6,690 | 6,700 | 853 |
| 2014/01/24 | 6,880 | 6,900 | 6,840 | 6,840 | 457 |
| 2014/01/23 | 7,020 | 7,020 | 6,910 | 6,930 | 248 |
| 2014/01/22 | 6,960 | 7,010 | 6,950 | 7,010 | 375 |
| 2014/01/21 | 6,960 | 6,960 | 6,930 | 6,940 | 302 |
| 2014/01/20 | 6,910 | 6,950 | 6,910 | 6,950 | 467 |
| 2014/01/17 | 6,940 | 6,970 | 6,920 | 6,920 | 172 |
| 2014/01/16 | 6,900 | 6,990 | 6,900 | 6,940 | 169 |
| 2014/01/15 | 6,880 | 6,880 | 6,760 | 6,870 | 515 |
| 2014/01/14 | 6,990 | 6,990 | 6,730 | 6,790 | 1,031 |
| 2014/01/10 | 7,030 | 7,050 | 7,000 | 7,030 | 180 |
| 2014/01/09 | 7,070 | 7,090 | 7,060 | 7,080 | 157 |
| 2014/01/08 | 7,050 | 7,110 | 7,010 | 7,090 | 1,155 |
| 2014/01/07 | 7,130 | 7,130 | 7,010 | 7,010 | 127 |
| 2014/01/06 | 7,150 | 7,160 | 7,080 | 7,120 | 153 |