(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 |
|---|---|---|---|---|---|
| 2017/12/29 | 7,020 | 7,090 | 7,020 | 7,080 | 109 |
| 2017/12/28 | 7,040 | 7,080 | 7,010 | 7,060 | 447 |
| 2017/12/27 | 7,030 | 7,040 | 7,020 | 7,040 | 151 |
| 2017/12/26 | 7,020 | 7,050 | 7,010 | 7,010 | 259 |
| 2017/12/25 | 7,050 | 7,050 | 7,010 | 7,050 | 31 |
| 2017/12/22 | 7,080 | 7,080 | 7,020 | 7,020 | 276 |
| 2017/12/21 | 7,090 | 7,090 | 7,000 | 7,040 | 576 |
| 2017/12/20 | 7,110 | 7,110 | 7,040 | 7,070 | 191 |
| 2017/12/19 | 7,140 | 7,140 | 7,130 | 7,140 | 20 |
| 2017/12/18 | 7,100 | 7,110 | 7,100 | 7,110 | 215 |
| 2017/12/15 | 7,240 | 7,240 | 7,090 | 7,100 | 130 |
| 2017/12/14 | 7,240 | 7,250 | 7,240 | 7,250 | 9 |
| 2017/12/13 | 7,350 | 7,370 | 7,280 | 7,280 | 325 |
| 2017/12/12 | 7,280 | 7,350 | 7,280 | 7,350 | 91 |
| 2017/12/11 | 7,340 | 7,340 | 7,260 | 7,260 | 17 |
| 2017/12/06 | 7,280 | 7,280 | 7,220 | 7,220 | 31 |
| 2017/12/05 | 7,220 | 7,290 | 7,220 | 7,280 | 3 |
| 2017/12/04 | 7,290 | 7,290 | 7,270 | 7,270 | 47 |
| 2017/11/30 | 7,250 | 7,300 | 7,220 | 7,300 | 14 |
| 2017/11/29 | 7,160 | 7,250 | 7,160 | 7,250 | 14 |
| 2017/11/28 | 7,150 | 7,160 | 7,130 | 7,130 | 63 |
| 2017/11/27 | 7,110 | 7,160 | 7,100 | 7,100 | 295 |
| 2017/11/24 | 7,110 | 7,160 | 7,110 | 7,110 | 108 |
| 2017/11/22 | 7,190 | 7,190 | 7,120 | 7,120 | 231 |
| 2017/11/21 | 7,160 | 7,190 | 7,110 | 7,190 | 560 |
| 2017/11/20 | 7,100 | 7,140 | 7,100 | 7,140 | 106 |
| 2017/11/17 | 7,280 | 7,280 | 7,150 | 7,180 | 593 |
| 2017/11/16 | 7,280 | 7,290 | 7,220 | 7,270 | 491 |
| 2017/11/15 | 7,400 | 7,400 | 7,230 | 7,300 | 460 |
| 2017/11/14 | 7,500 | 7,500 | 7,410 | 7,410 | 19 |
| 2017/11/13 | 7,600 | 7,600 | 7,500 | 7,500 | 38 |
| 2017/11/10 | 7,630 | 7,630 | 7,610 | 7,610 | 26 |
| 2017/11/09 | 7,630 | 7,800 | 7,560 | 7,620 | 271 |
| 2017/11/08 | 7,600 | 7,700 | 7,600 | 7,700 | 307 |
| 2017/11/07 | 7,580 | 7,580 | 7,580 | 7,580 | 300 |
| 2017/11/06 | 7,580 | 7,590 | 7,530 | 7,530 | 171 |
| 2017/11/02 | 7,580 | 7,580 | 7,500 | 7,570 | 156 |
| 2017/11/01 | 7,440 | 7,550 | 7,440 | 7,510 | 503 |
| 2017/10/31 | 7,440 | 7,440 | 7,350 | 7,430 | 149 |
| 2017/10/30 | 7,510 | 7,510 | 7,510 | 7,510 | 38 |
| 2017/10/27 | 7,510 | 7,510 | 7,460 | 7,510 | 111 |
| 2017/10/26 | 7,540 | 7,540 | 7,520 | 7,520 | 15 |
| 2017/10/25 | 7,580 | 7,580 | 7,540 | 7,540 | 33 |
| 2017/10/24 | 7,490 | 7,590 | 7,490 | 7,590 | 214 |
| 2017/10/23 | 7,490 | 7,490 | 7,430 | 7,490 | 81 |
| 2017/10/20 | 7,410 | 7,470 | 7,380 | 7,470 | 204 |
| 2017/10/19 | 7,470 | 7,520 | 7,470 | 7,520 | 46 |
| 2017/10/18 | 7,500 | 7,530 | 7,440 | 7,530 | 149 |
| 2017/10/17 | 7,500 | 7,500 | 7,440 | 7,450 | 126 |
| 2017/10/16 | 7,480 | 7,500 | 7,450 | 7,500 | 163 |
| 2017/10/13 | 7,430 | 7,430 | 7,360 | 7,400 | 35 |
| 2017/10/12 | 7,350 | 7,420 | 7,310 | 7,420 | 26 |
| 2017/10/11 | 7,300 | 7,300 | 7,300 | 7,300 | 1 |
| 2017/10/10 | 7,350 | 7,350 | 7,350 | 7,350 | 1 |
| 2017/10/06 | 7,410 | 7,410 | 7,290 | 7,350 | 21 |
| 2017/10/05 | 7,370 | 7,380 | 7,370 | 7,370 | 24 |
| 2017/10/04 | 7,250 | 7,370 | 7,250 | 7,370 | 333 |
| 2017/10/03 | 7,130 | 7,250 | 7,130 | 7,250 | 32 |
| 2017/10/02 | 7,120 | 7,200 | 7,120 | 7,180 | 27 |
| 2017/09/29 | 7,250 | 7,250 | 7,130 | 7,160 | 46 |
| 2017/09/28 | 7,300 | 7,300 | 7,180 | 7,200 | 214 |
| 2017/09/27 | 7,300 | 7,300 | 7,300 | 7,300 | 6 |
| 2017/09/26 | 7,380 | 7,380 | 7,310 | 7,310 | 16 |
| 2017/09/25 | 7,300 | 7,300 | 7,290 | 7,290 | 9 |
| 2017/09/22 | 7,280 | 7,360 | 7,280 | 7,360 | 28 |
| 2017/09/21 | 7,290 | 7,370 | 7,290 | 7,370 | 5 |
| 2017/09/20 | 7,380 | 7,380 | 7,300 | 7,320 | 78 |
| 2017/09/19 | 7,320 | 7,320 | 7,270 | 7,270 | 2 |
| 2017/09/15 | 7,330 | 7,330 | 7,250 | 7,270 | 75 |
| 2017/09/14 | 7,330 | 7,330 | 7,330 | 7,330 | 1 |
| 2017/09/12 | 7,350 | 7,350 | 7,350 | 7,350 | 7 |
| 2017/09/11 | 7,360 | 7,360 | 7,360 | 7,360 | 13 |
| 2017/09/08 | 7,340 | 7,350 | 7,300 | 7,300 | 150 |
| 2017/09/07 | 7,300 | 7,340 | 7,270 | 7,340 | 94 |
| 2017/09/06 | 7,230 | 7,250 | 7,210 | 7,210 | 56 |
| 2017/09/05 | 7,310 | 7,310 | 7,260 | 7,260 | 171 |
| 2017/09/04 | 7,410 | 7,410 | 7,340 | 7,340 | 6 |
| 2017/08/30 | 7,300 | 7,360 | 7,300 | 7,360 | 5 |
| 2017/08/28 | 7,350 | 7,350 | 7,290 | 7,290 | 25 |
| 2017/08/25 | 7,300 | 7,350 | 7,300 | 7,350 | 227 |
| 2017/08/24 | 7,310 | 7,310 | 7,300 | 7,300 | 2 |
| 2017/08/23 | 7,360 | 7,360 | 7,330 | 7,330 | 35 |
| 2017/08/22 | 7,420 | 7,440 | 7,420 | 7,440 | 21 |
| 2017/08/21 | 7,360 | 7,400 | 7,360 | 7,400 | 18 |
| 2017/08/18 | 7,420 | 7,420 | 7,280 | 7,330 | 17 |
| 2017/08/17 | 7,410 | 7,410 | 7,410 | 7,410 | 1 |
| 2017/08/14 | 7,400 | 7,400 | 7,350 | 7,350 | 43 |
| 2017/08/10 | 7,450 | 7,450 | 7,400 | 7,400 | 5 |
| 2017/08/09 | 7,450 | 7,450 | 7,400 | 7,400 | 85 |
| 2017/08/08 | 7,470 | 7,470 | 7,450 | 7,450 | 2 |
| 2017/08/07 | 7,470 | 7,480 | 7,470 | 7,470 | 94 |
| 2017/08/04 | 7,460 | 7,480 | 7,410 | 7,480 | 5 |
| 2017/08/03 | 7,440 | 7,570 | 7,440 | 7,490 | 465 |
| 2017/08/02 | 7,430 | 7,460 | 7,400 | 7,400 | 205 |
| 2017/08/01 | 7,420 | 7,420 | 7,380 | 7,410 | 20 |
| 2017/07/28 | 7,400 | 7,430 | 7,380 | 7,420 | 140 |
| 2017/07/27 | 7,320 | 7,400 | 7,320 | 7,400 | 6 |
| 2017/07/26 | 7,310 | 7,320 | 7,300 | 7,300 | 102 |
| 2017/07/25 | 7,380 | 7,380 | 7,360 | 7,360 | 2 |
| 2017/07/24 | 7,430 | 7,430 | 7,340 | 7,340 | 94 |
| 2017/07/21 | 7,450 | 7,450 | 7,440 | 7,440 | 29 |
| 2017/07/20 | 7,390 | 7,450 | 7,390 | 7,450 | 122 |
| 2017/07/19 | 7,370 | 7,390 | 7,370 | 7,390 | 21 |
| 2017/07/18 | 7,330 | 7,390 | 7,330 | 7,370 | 14 |
| 2017/07/14 | 7,330 | 7,380 | 7,330 | 7,380 | 13 |
| 2017/07/13 | 7,370 | 7,370 | 7,300 | 7,300 | 160 |
| 2017/07/12 | 7,410 | 7,410 | 7,310 | 7,370 | 26 |
| 2017/07/11 | 7,470 | 7,470 | 7,470 | 7,470 | 73 |
| 2017/07/10 | 7,520 | 7,530 | 7,480 | 7,480 | 53 |
| 2017/07/07 | 7,590 | 7,590 | 7,520 | 7,520 | 113 |
| 2017/07/06 | 7,630 | 7,630 | 7,620 | 7,620 | 20 |
| 2017/07/05 | 7,610 | 7,630 | 7,600 | 7,630 | 162 |
| 2017/07/04 | 7,680 | 7,680 | 7,680 | 7,680 | 2 |
| 2017/07/03 | 7,630 | 7,640 | 7,630 | 7,640 | 11 |
| 2017/06/30 | 7,690 | 7,690 | 7,690 | 7,690 | 3 |
| 2017/06/29 | 7,790 | 7,790 | 7,790 | 7,790 | 1 |
| 2017/06/28 | 7,730 | 7,730 | 7,730 | 7,730 | 6 |
| 2017/06/26 | 7,700 | 7,710 | 7,700 | 7,710 | 8 |
| 2017/06/23 | 7,670 | 7,670 | 7,670 | 7,670 | 375 |
| 2017/06/22 | 7,770 | 7,770 | 7,740 | 7,740 | 13 |
| 2017/06/21 | 7,860 | 7,860 | 7,790 | 7,800 | 45 |
| 2017/06/20 | 7,890 | 7,890 | 7,800 | 7,800 | 19 |
| 2017/06/19 | 7,820 | 7,870 | 7,820 | 7,820 | 46 |
| 2017/06/15 | 7,790 | 7,790 | 7,750 | 7,760 | 22 |
| 2017/06/14 | 7,830 | 7,830 | 7,790 | 7,790 | 3 |
| 2017/06/13 | 7,740 | 7,850 | 7,740 | 7,850 | 13 |
| 2017/06/12 | 7,740 | 7,740 | 7,740 | 7,740 | 2 |
| 2017/06/09 | 7,730 | 7,730 | 7,730 | 7,730 | 11 |
| 2017/06/08 | 7,850 | 7,880 | 7,790 | 7,800 | 60 |
| 2017/06/07 | 7,900 | 7,900 | 7,900 | 7,900 | 2 |
| 2017/06/06 | 7,880 | 7,880 | 7,870 | 7,870 | 11 |
| 2017/06/05 | 7,890 | 7,920 | 7,890 | 7,920 | 31 |
| 2017/06/02 | 7,850 | 7,920 | 7,850 | 7,880 | 68 |
| 2017/06/01 | 7,690 | 7,900 | 7,690 | 7,870 | 312 |
| 2017/05/31 | 7,780 | 7,780 | 7,670 | 7,670 | 83 |
| 2017/05/30 | 7,730 | 7,800 | 7,730 | 7,800 | 2 |
| 2017/05/29 | 7,790 | 7,790 | 7,730 | 7,730 | 80 |
| 2017/05/26 | 7,770 | 7,780 | 7,730 | 7,780 | 163 |
| 2017/05/25 | 7,700 | 7,780 | 7,670 | 7,780 | 171 |
| 2017/05/24 | 7,610 | 7,700 | 7,600 | 7,630 | 1,137 |
| 2017/05/23 | 7,600 | 7,610 | 7,580 | 7,580 | 24 |
| 2017/05/22 | 7,600 | 7,600 | 7,590 | 7,600 | 10 |
| 2017/05/19 | 7,540 | 7,600 | 7,540 | 7,600 | 3 |
| 2017/05/18 | 7,590 | 7,620 | 7,590 | 7,600 | 163 |
| 2017/05/17 | 7,550 | 7,600 | 7,530 | 7,590 | 88 |
| 2017/05/16 | 7,570 | 7,570 | 7,520 | 7,520 | 44 |
| 2017/05/15 | 7,500 | 7,550 | 7,500 | 7,550 | 90 |
| 2017/05/12 | 7,480 | 7,530 | 7,480 | 7,530 | 114 |
| 2017/05/11 | 7,540 | 7,540 | 7,460 | 7,460 | 30 |
| 2017/05/10 | 7,460 | 7,560 | 7,460 | 7,500 | 297 |
| 2017/05/09 | 7,460 | 7,460 | 7,450 | 7,450 | 6 |
| 2017/05/08 | 7,440 | 7,480 | 7,420 | 7,460 | 127 |
| 2017/05/02 | 7,260 | 7,350 | 7,260 | 7,290 | 49 |
| 2017/05/01 | 7,290 | 7,290 | 7,220 | 7,270 | 14 |
| 2017/04/28 | 7,270 | 7,270 | 7,270 | 7,270 | 5 |
| 2017/04/26 | 7,340 | 7,350 | 7,280 | 7,280 | 65 |
| 2017/04/25 | 7,260 | 7,350 | 7,260 | 7,330 | 19 |
| 2017/04/24 | 7,250 | 7,250 | 7,240 | 7,240 | 14 |
| 2017/04/21 | 7,160 | 7,180 | 7,120 | 7,180 | 3 |
| 2017/04/20 | 7,090 | 7,140 | 7,080 | 7,080 | 16 |
| 2017/04/19 | 7,120 | 7,180 | 7,110 | 7,170 | 5 |
| 2017/04/18 | 7,200 | 7,200 | 7,200 | 7,200 | 4 |
| 2017/04/17 | 6,980 | 7,070 | 6,980 | 7,070 | 58 |
| 2017/04/14 | 7,060 | 7,060 | 6,910 | 6,970 | 123 |
| 2017/04/13 | 7,120 | 7,170 | 7,120 | 7,170 | 4 |
| 2017/04/12 | 7,020 | 7,100 | 7,020 | 7,100 | 12 |
| 2017/04/10 | 7,220 | 7,220 | 7,100 | 7,100 | 139 |
| 2017/04/07 | 7,110 | 7,110 | 7,100 | 7,100 | 15 |
| 2017/04/06 | 7,140 | 7,140 | 7,070 | 7,070 | 39 |
| 2017/04/05 | 7,180 | 7,180 | 7,180 | 7,180 | 1 |
| 2017/04/04 | 7,200 | 7,200 | 7,180 | 7,180 | 40 |
| 2017/04/03 | 7,110 | 7,200 | 7,110 | 7,200 | 47 |
| 2017/03/31 | 7,150 | 7,250 | 7,150 | 7,180 | 115 |
| 2017/03/30 | 7,290 | 7,290 | 7,140 | 7,150 | 51 |
| 2017/03/29 | 7,150 | 7,330 | 7,150 | 7,290 | 103 |
| 2017/03/28 | 7,010 | 7,110 | 7,010 | 7,100 | 109 |
| 2017/03/27 | 7,000 | 7,010 | 6,990 | 7,010 | 10 |
| 2017/03/24 | 6,980 | 7,070 | 6,980 | 7,070 | 6 |
| 2017/03/23 | 6,960 | 6,970 | 6,950 | 6,970 | 6 |
| 2017/03/22 | 6,910 | 6,960 | 6,910 | 6,960 | 5 |
| 2017/03/21 | 6,990 | 6,990 | 6,950 | 6,970 | 10 |
| 2017/03/17 | 7,000 | 7,000 | 6,950 | 6,960 | 264 |
| 2017/03/16 | 7,010 | 7,010 | 7,010 | 7,010 | 1 |
| 2017/03/15 | 7,000 | 7,010 | 6,990 | 6,990 | 37 |
| 2017/03/14 | 7,090 | 7,100 | 7,090 | 7,090 | 20 |
| 2017/03/10 | 7,020 | 7,030 | 7,020 | 7,020 | 62 |
| 2017/03/09 | 7,050 | 7,050 | 6,940 | 6,990 | 68 |
| 2017/03/08 | 7,030 | 7,030 | 6,980 | 7,010 | 115 |
| 2017/03/07 | 6,990 | 7,060 | 6,990 | 7,030 | 14 |
| 2017/03/06 | 7,050 | 7,050 | 6,990 | 6,990 | 28 |
| 2017/03/03 | 7,040 | 7,100 | 7,030 | 7,030 | 212 |
| 2017/03/02 | 7,030 | 7,070 | 7,030 | 7,040 | 706 |
| 2017/02/28 | 6,990 | 7,050 | 6,990 | 7,030 | 6 |
| 2017/02/27 | 7,030 | 7,030 | 6,980 | 6,990 | 19 |
| 2017/02/24 | 7,030 | 7,060 | 7,030 | 7,060 | 7 |
| 2017/02/23 | 7,010 | 7,080 | 7,010 | 7,080 | 45 |
| 2017/02/22 | 7,100 | 7,100 | 7,020 | 7,020 | 8 |
| 2017/02/21 | 6,970 | 7,040 | 6,970 | 7,030 | 20 |
| 2017/02/20 | 7,000 | 7,000 | 6,980 | 7,000 | 7 |
| 2017/02/17 | 6,970 | 6,990 | 6,950 | 6,990 | 143 |
| 2017/02/16 | 6,990 | 7,020 | 6,970 | 6,990 | 27 |
| 2017/02/15 | 7,090 | 7,090 | 7,040 | 7,040 | 102 |
| 2017/02/14 | 7,100 | 7,100 | 7,080 | 7,080 | 33 |
| 2017/02/13 | 7,100 | 7,100 | 7,050 | 7,100 | 53 |
| 2017/02/10 | 6,980 | 7,100 | 6,980 | 7,100 | 75 |
| 2017/02/09 | 6,980 | 6,980 | 6,900 | 6,950 | 147 |
| 2017/02/08 | 6,920 | 6,960 | 6,920 | 6,960 | 14 |
| 2017/02/07 | 6,910 | 6,940 | 6,860 | 6,930 | 32 |
| 2017/02/06 | 6,880 | 6,910 | 6,860 | 6,880 | 69 |
| 2017/02/03 | 6,960 | 6,980 | 6,900 | 6,940 | 68 |
| 2017/02/02 | 7,070 | 7,070 | 6,910 | 6,930 | 75 |
| 2017/02/01 | 6,910 | 7,160 | 6,910 | 7,080 | 61 |
| 2017/01/31 | 7,100 | 7,100 | 6,980 | 6,990 | 192 |
| 2017/01/30 | 7,230 | 7,230 | 7,120 | 7,140 | 61 |
| 2017/01/27 | 7,190 | 7,230 | 7,190 | 7,210 | 4 |
| 2017/01/26 | 7,280 | 7,280 | 7,170 | 7,240 | 19 |
| 2017/01/25 | 7,200 | 7,280 | 7,170 | 7,190 | 71 |
| 2017/01/24 | 7,340 | 7,340 | 7,150 | 7,170 | 62 |
| 2017/01/23 | 7,340 | 7,340 | 7,290 | 7,290 | 6 |
| 2017/01/19 | 7,460 | 7,460 | 7,410 | 7,410 | 24 |
| 2017/01/18 | 7,260 | 7,310 | 7,260 | 7,310 | 88 |
| 2017/01/17 | 7,340 | 7,340 | 7,260 | 7,260 | 5 |
| 2017/01/16 | 7,380 | 7,380 | 7,350 | 7,350 | 28 |
| 2017/01/13 | 7,390 | 7,430 | 7,390 | 7,420 | 32 |
| 2017/01/12 | 7,390 | 7,390 | 7,310 | 7,310 | 67 |
| 2017/01/11 | 7,410 | 7,410 | 7,390 | 7,410 | 62 |
| 2017/01/10 | 7,530 | 7,530 | 7,430 | 7,430 | 70 |
| 2017/01/06 | 7,510 | 7,540 | 7,510 | 7,510 | 58 |
| 2017/01/05 | 7,630 | 7,630 | 7,550 | 7,550 | 62 |
| 2017/01/04 | 7,380 | 7,570 | 7,380 | 7,550 | 287 |