(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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,790 | 7,860 | 7,750 | 7,850 | 56 |
| 2018/12/27 | 7,700 | 7,960 | 7,700 | 7,960 | 43 |
| 2018/12/26 | 7,630 | 7,750 | 7,510 | 7,590 | 38 |
| 2018/12/25 | 7,650 | 7,650 | 7,470 | 7,580 | 333 |
| 2018/12/21 | 8,060 | 8,060 | 7,850 | 7,860 | 59 |
| 2018/12/20 | 7,980 | 8,150 | 7,980 | 8,030 | 86 |
| 2018/12/19 | 8,300 | 8,300 | 7,940 | 8,010 | 291 |
| 2018/12/18 | 8,500 | 8,500 | 8,280 | 8,280 | 24 |
| 2018/12/17 | 8,320 | 8,500 | 8,320 | 8,500 | 199 |
| 2018/12/14 | 8,340 | 8,400 | 8,330 | 8,330 | 157 |
| 2018/12/13 | 8,390 | 8,460 | 8,360 | 8,360 | 163 |
| 2018/12/12 | 8,270 | 8,400 | 8,270 | 8,400 | 137 |
| 2018/12/11 | 8,180 | 8,190 | 8,160 | 8,160 | 3 |
| 2018/12/10 | 8,180 | 8,210 | 8,160 | 8,160 | 17 |
| 2018/12/07 | 8,190 | 8,250 | 8,190 | 8,250 | 125 |
| 2018/12/06 | 8,140 | 8,140 | 8,090 | 8,120 | 30 |
| 2018/12/05 | 8,090 | 8,200 | 8,080 | 8,190 | 28 |
| 2018/12/04 | 8,250 | 8,250 | 8,150 | 8,150 | 20 |
| 2018/12/03 | 8,170 | 8,260 | 8,170 | 8,260 | 91 |
| 2018/11/30 | 8,180 | 8,210 | 8,160 | 8,170 | 42 |
| 2018/11/29 | 8,290 | 8,310 | 8,200 | 8,200 | 66 |
| 2018/11/28 | 8,240 | 8,250 | 8,170 | 8,240 | 528 |
| 2018/11/27 | 8,230 | 8,280 | 8,210 | 8,260 | 49 |
| 2018/11/26 | 8,230 | 8,350 | 8,230 | 8,250 | 198 |
| 2018/11/22 | 8,180 | 8,250 | 8,100 | 8,240 | 65 |
| 2018/11/21 | 8,260 | 8,260 | 8,130 | 8,180 | 25 |
| 2018/11/20 | 8,150 | 8,260 | 8,150 | 8,260 | 374 |
| 2018/11/19 | 8,120 | 8,180 | 8,110 | 8,180 | 30 |
| 2018/11/16 | 8,200 | 8,200 | 8,100 | 8,140 | 152 |
| 2018/11/15 | 8,130 | 8,200 | 8,100 | 8,200 | 331 |
| 2018/11/14 | 7,950 | 8,110 | 7,950 | 8,100 | 153 |
| 2018/11/13 | 7,930 | 7,940 | 7,880 | 7,940 | 29 |
| 2018/11/12 | 8,000 | 8,030 | 8,000 | 8,030 | 6 |
| 2018/11/09 | 7,950 | 8,040 | 7,950 | 8,030 | 123 |
| 2018/11/08 | 7,830 | 7,930 | 7,830 | 7,930 | 95 |
| 2018/11/07 | 7,770 | 7,770 | 7,680 | 7,680 | 11 |
| 2018/11/06 | 7,700 | 7,750 | 7,700 | 7,750 | 39 |
| 2018/11/05 | 7,690 | 7,690 | 7,600 | 7,640 | 74 |
| 2018/11/02 | 7,850 | 7,850 | 7,660 | 7,690 | 146 |
| 2018/11/01 | 7,880 | 7,880 | 7,790 | 7,850 | 18 |
| 2018/10/31 | 7,870 | 7,880 | 7,840 | 7,870 | 28 |
| 2018/10/30 | 7,970 | 8,020 | 7,880 | 7,880 | 55 |
| 2018/10/29 | 8,010 | 8,050 | 8,000 | 8,030 | 125 |
| 2018/10/26 | 7,830 | 7,830 | 7,770 | 7,800 | 80 |
| 2018/10/25 | 7,890 | 7,890 | 7,830 | 7,830 | 57 |
| 2018/10/24 | 7,830 | 7,890 | 7,830 | 7,890 | 68 |
| 2018/10/23 | 8,000 | 8,000 | 7,830 | 7,830 | 165 |
| 2018/10/22 | 8,060 | 8,120 | 8,060 | 8,120 | 9 |
| 2018/10/19 | 8,010 | 8,040 | 8,010 | 8,040 | 46 |
| 2018/10/18 | 8,020 | 8,090 | 7,980 | 8,060 | 25 |
| 2018/10/17 | 7,920 | 7,980 | 7,920 | 7,950 | 11 |
| 2018/10/16 | 7,800 | 7,830 | 7,800 | 7,830 | 5 |
| 2018/10/15 | 7,800 | 7,800 | 7,770 | 7,790 | 59 |
| 2018/10/12 | 7,940 | 7,940 | 7,870 | 7,880 | 59 |
| 2018/10/11 | 8,000 | 8,020 | 8,000 | 8,000 | 309 |
| 2018/10/10 | 8,160 | 8,200 | 8,130 | 8,200 | 334 |
| 2018/10/09 | 8,150 | 8,160 | 8,060 | 8,060 | 48 |
| 2018/10/05 | 8,120 | 8,200 | 8,120 | 8,170 | 310 |
| 2018/10/04 | 8,140 | 8,140 | 8,110 | 8,110 | 7 |
| 2018/10/03 | 8,100 | 8,160 | 8,100 | 8,110 | 126 |
| 2018/10/02 | 8,120 | 8,120 | 8,060 | 8,090 | 44 |
| 2018/10/01 | 8,150 | 8,150 | 8,070 | 8,120 | 45 |
| 2018/09/28 | 8,080 | 8,150 | 8,080 | 8,120 | 171 |
| 2018/09/27 | 8,080 | 8,080 | 8,020 | 8,040 | 25 |
| 2018/09/26 | 8,080 | 8,090 | 8,010 | 8,090 | 235 |
| 2018/09/25 | 7,960 | 8,090 | 7,960 | 8,090 | 1,351 |
| 2018/09/21 | 7,950 | 8,000 | 7,940 | 7,970 | 480 |
| 2018/09/20 | 7,850 | 7,940 | 7,850 | 7,940 | 312 |
| 2018/09/19 | 7,900 | 7,900 | 7,830 | 7,860 | 39 |
| 2018/09/18 | 7,630 | 7,880 | 7,630 | 7,840 | 299 |
| 2018/09/14 | 7,690 | 7,700 | 7,660 | 7,660 | 27 |
| 2018/09/13 | 7,520 | 7,700 | 7,520 | 7,670 | 209 |
| 2018/09/12 | 7,550 | 7,550 | 7,490 | 7,520 | 6 |
| 2018/09/11 | 7,480 | 7,530 | 7,480 | 7,530 | 43 |
| 2018/09/10 | 7,410 | 7,510 | 7,410 | 7,510 | 12 |
| 2018/09/07 | 7,330 | 7,500 | 7,320 | 7,500 | 175 |
| 2018/09/06 | 7,340 | 7,380 | 7,310 | 7,310 | 187 |
| 2018/09/05 | 7,440 | 7,440 | 7,350 | 7,380 | 181 |
| 2018/09/04 | 7,530 | 7,530 | 7,460 | 7,460 | 138 |
| 2018/09/03 | 7,500 | 7,520 | 7,470 | 7,520 | 26 |
| 2018/08/31 | 7,520 | 7,530 | 7,520 | 7,530 | 28 |
| 2018/08/30 | 7,620 | 7,620 | 7,570 | 7,570 | 35 |
| 2018/08/29 | 7,620 | 7,640 | 7,620 | 7,640 | 15 |
| 2018/08/28 | 7,640 | 7,660 | 7,620 | 7,620 | 77 |
| 2018/08/24 | 7,590 | 7,610 | 7,570 | 7,570 | 61 |
| 2018/08/23 | 7,550 | 7,560 | 7,550 | 7,550 | 31 |
| 2018/08/22 | 7,520 | 7,560 | 7,510 | 7,560 | 67 |
| 2018/08/21 | 7,540 | 7,560 | 7,540 | 7,560 | 2 |
| 2018/08/20 | 7,640 | 7,640 | 7,640 | 7,640 | 4 |
| 2018/08/17 | 7,640 | 7,650 | 7,600 | 7,650 | 89 |
| 2018/08/16 | 7,580 | 7,650 | 7,540 | 7,640 | 164 |
| 2018/08/15 | 7,570 | 7,600 | 7,570 | 7,580 | 326 |
| 2018/08/14 | 7,560 | 7,560 | 7,540 | 7,540 | 16 |
| 2018/08/13 | 7,540 | 7,540 | 7,420 | 7,420 | 224 |
| 2018/08/10 | 7,550 | 7,560 | 7,480 | 7,560 | 201 |
| 2018/08/09 | 7,600 | 7,600 | 7,530 | 7,560 | 302 |
| 2018/08/08 | 7,680 | 7,740 | 7,610 | 7,610 | 270 |
| 2018/08/07 | 7,700 | 7,710 | 7,580 | 7,710 | 156 |
| 2018/08/06 | 7,710 | 7,750 | 7,670 | 7,670 | 79 |
| 2018/08/03 | 7,800 | 7,800 | 7,650 | 7,710 | 261 |
| 2018/08/02 | 7,840 | 7,870 | 7,750 | 7,800 | 155 |
| 2018/08/01 | 7,770 | 7,840 | 7,740 | 7,800 | 56 |
| 2018/07/31 | 7,800 | 7,810 | 7,690 | 7,770 | 469 |
| 2018/07/30 | 8,000 | 8,000 | 7,890 | 7,950 | 163 |
| 2018/07/27 | 8,050 | 8,050 | 8,000 | 8,050 | 23 |
| 2018/07/26 | 7,980 | 8,060 | 7,980 | 8,060 | 861 |
| 2018/07/25 | 7,940 | 7,980 | 7,930 | 7,960 | 570 |
| 2018/07/24 | 7,870 | 7,870 | 7,870 | 7,870 | 120 |
| 2018/07/23 | 7,840 | 7,840 | 7,790 | 7,830 | 207 |
| 2018/07/20 | 7,850 | 7,850 | 7,800 | 7,800 | 70 |
| 2018/07/19 | 7,870 | 7,870 | 7,790 | 7,790 | 91 |
| 2018/07/18 | 7,870 | 7,950 | 7,870 | 7,900 | 8 |
| 2018/07/17 | 7,680 | 7,860 | 7,680 | 7,860 | 253 |
| 2018/07/13 | 7,680 | 7,720 | 7,670 | 7,690 | 128 |
| 2018/07/12 | 7,650 | 7,790 | 7,650 | 7,730 | 193 |
| 2018/07/11 | 7,680 | 7,700 | 7,640 | 7,660 | 433 |
| 2018/07/10 | 7,990 | 8,000 | 7,890 | 7,890 | 537 |
| 2018/07/09 | 7,950 | 8,040 | 7,950 | 8,000 | 531 |
| 2018/07/06 | 7,790 | 7,940 | 7,790 | 7,920 | 73 |
| 2018/07/05 | 7,820 | 7,820 | 7,760 | 7,790 | 104 |
| 2018/07/04 | 7,770 | 7,840 | 7,770 | 7,830 | 73 |
| 2018/07/03 | 7,730 | 7,740 | 7,700 | 7,740 | 159 |
| 2018/07/02 | 7,910 | 7,910 | 7,850 | 7,850 | 8 |
| 2018/06/29 | 7,900 | 7,900 | 7,850 | 7,850 | 11 |
| 2018/06/27 | 7,900 | 7,900 | 7,900 | 7,900 | 50 |
| 2018/06/26 | 7,770 | 7,900 | 7,770 | 7,900 | 97 |
| 2018/06/25 | 7,670 | 7,670 | 7,670 | 7,670 | 2 |
| 2018/06/22 | 7,730 | 7,730 | 7,700 | 7,700 | 6 |
| 2018/06/21 | 7,780 | 7,870 | 7,760 | 7,870 | 63 |
| 2018/06/20 | 7,730 | 7,760 | 7,730 | 7,760 | 144 |
| 2018/06/19 | 7,860 | 7,880 | 7,750 | 7,830 | 72 |
| 2018/06/18 | 7,910 | 7,910 | 7,830 | 7,830 | 15 |
| 2018/06/15 | 7,980 | 8,030 | 7,950 | 7,950 | 47 |
| 2018/06/14 | 8,040 | 8,040 | 8,000 | 8,000 | 43 |
| 2018/06/13 | 7,990 | 8,050 | 7,990 | 8,050 | 39 |
| 2018/06/12 | 7,950 | 7,990 | 7,940 | 7,940 | 58 |
| 2018/06/11 | 7,900 | 8,000 | 7,900 | 7,990 | 112 |
| 2018/06/08 | 7,830 | 7,900 | 7,830 | 7,890 | 19 |
| 2018/06/07 | 7,960 | 7,960 | 7,950 | 7,950 | 133 |
| 2018/06/06 | 7,900 | 7,900 | 7,900 | 7,900 | 1 |
| 2018/06/05 | 7,810 | 7,940 | 7,810 | 7,940 | 93 |
| 2018/06/04 | 7,940 | 7,960 | 7,830 | 7,960 | 80 |
| 2018/06/01 | 7,910 | 7,910 | 7,730 | 7,890 | 788 |
| 2018/05/31 | 7,900 | 8,000 | 7,900 | 7,960 | 152 |
| 2018/05/30 | 7,980 | 8,010 | 7,910 | 8,010 | 80 |
| 2018/05/29 | 8,040 | 8,060 | 8,040 | 8,040 | 109 |
| 2018/05/28 | 7,950 | 8,030 | 7,940 | 7,940 | 83 |
| 2018/05/25 | 8,030 | 8,030 | 7,950 | 7,950 | 20 |
| 2018/05/24 | 8,080 | 8,080 | 8,000 | 8,030 | 35 |
| 2018/05/23 | 8,100 | 8,100 | 7,970 | 8,090 | 383 |
| 2018/05/22 | 8,070 | 8,150 | 8,040 | 8,040 | 180 |
| 2018/05/21 | 8,070 | 8,190 | 8,050 | 8,050 | 368 |
| 2018/05/18 | 8,100 | 8,100 | 8,040 | 8,100 | 127 |
| 2018/05/17 | 8,090 | 8,100 | 8,090 | 8,100 | 6 |
| 2018/05/16 | 8,160 | 8,160 | 8,090 | 8,090 | 17 |
| 2018/05/15 | 8,190 | 8,190 | 8,090 | 8,160 | 26 |
| 2018/05/14 | 7,980 | 8,100 | 7,980 | 8,100 | 88 |
| 2018/05/11 | 7,910 | 8,040 | 7,910 | 8,030 | 108 |
| 2018/05/10 | 8,190 | 8,190 | 7,910 | 7,910 | 367 |
| 2018/05/09 | 8,120 | 8,190 | 8,100 | 8,190 | 242 |
| 2018/05/08 | 8,080 | 8,200 | 8,080 | 8,200 | 958 |
| 2018/05/07 | 7,920 | 8,090 | 7,920 | 8,080 | 373 |
| 2018/05/02 | 7,880 | 7,950 | 7,860 | 7,920 | 402 |
| 2018/05/01 | 7,820 | 7,950 | 7,820 | 7,870 | 252 |
| 2018/04/27 | 7,880 | 7,880 | 7,800 | 7,800 | 41 |
| 2018/04/26 | 7,960 | 7,960 | 7,920 | 7,920 | 130 |
| 2018/04/25 | 7,750 | 7,920 | 7,750 | 7,920 | 478 |
| 2018/04/24 | 7,700 | 7,740 | 7,650 | 7,710 | 254 |
| 2018/04/23 | 7,620 | 7,700 | 7,620 | 7,700 | 250 |
| 2018/04/20 | 7,580 | 7,600 | 7,550 | 7,560 | 119 |
| 2018/04/19 | 7,420 | 7,580 | 7,420 | 7,520 | 527 |
| 2018/04/18 | 7,410 | 7,470 | 7,410 | 7,470 | 601 |
| 2018/04/17 | 7,370 | 7,400 | 7,370 | 7,390 | 362 |
| 2018/04/16 | 7,350 | 7,360 | 7,350 | 7,350 | 331 |
| 2018/04/13 | 7,280 | 7,280 | 7,280 | 7,280 | 33 |
| 2018/04/12 | 7,350 | 7,350 | 7,350 | 7,350 | 1 |
| 2018/04/11 | 7,350 | 7,360 | 7,280 | 7,340 | 64 |
| 2018/04/10 | 7,320 | 7,360 | 7,320 | 7,320 | 217 |
| 2018/04/09 | 7,300 | 7,360 | 7,300 | 7,350 | 220 |
| 2018/04/06 | 7,270 | 7,340 | 7,230 | 7,260 | 140 |
| 2018/04/05 | 7,270 | 7,340 | 7,270 | 7,340 | 250 |
| 2018/04/04 | 7,200 | 7,300 | 7,200 | 7,290 | 610 |
| 2018/04/03 | 7,220 | 7,250 | 7,210 | 7,210 | 549 |
| 2018/04/02 | 7,190 | 7,220 | 7,170 | 7,220 | 125 |
| 2018/03/30 | 7,190 | 7,200 | 7,160 | 7,180 | 155 |
| 2018/03/29 | 7,110 | 7,180 | 7,110 | 7,180 | 277 |
| 2018/03/28 | 6,940 | 7,100 | 6,940 | 7,080 | 459 |
| 2018/03/27 | 6,760 | 6,920 | 6,760 | 6,920 | 11 |
| 2018/03/26 | 6,770 | 6,770 | 6,710 | 6,750 | 302 |
| 2018/03/23 | 6,800 | 6,900 | 6,800 | 6,830 | 204 |
| 2018/03/22 | 6,910 | 6,980 | 6,910 | 6,980 | 43 |
| 2018/03/20 | 6,890 | 6,970 | 6,890 | 6,960 | 51 |
| 2018/03/19 | 6,900 | 6,900 | 6,900 | 6,900 | 23 |
| 2018/03/16 | 6,950 | 6,950 | 6,830 | 6,940 | 79 |
| 2018/03/15 | 6,930 | 6,970 | 6,840 | 6,900 | 43 |
| 2018/03/14 | 6,820 | 6,950 | 6,820 | 6,850 | 55 |
| 2018/03/13 | 6,800 | 6,860 | 6,800 | 6,860 | 27 |
| 2018/03/12 | 6,740 | 6,780 | 6,740 | 6,780 | 90 |
| 2018/03/09 | 6,720 | 6,720 | 6,600 | 6,680 | 148 |
| 2018/03/08 | 6,680 | 6,770 | 6,670 | 6,670 | 10 |
| 2018/03/07 | 6,830 | 6,830 | 6,710 | 6,760 | 35 |
| 2018/03/06 | 6,760 | 6,880 | 6,760 | 6,880 | 37 |
| 2018/03/05 | 6,650 | 6,650 | 6,640 | 6,650 | 77 |
| 2018/03/02 | 6,700 | 6,800 | 6,670 | 6,710 | 33 |
| 2018/03/01 | 6,930 | 6,930 | 6,810 | 6,860 | 28 |
| 2018/02/28 | 6,940 | 7,020 | 6,940 | 7,010 | 42 |
| 2018/02/27 | 6,990 | 7,020 | 6,960 | 7,020 | 92 |
| 2018/02/26 | 6,940 | 7,010 | 6,940 | 6,980 | 108 |
| 2018/02/23 | 6,880 | 6,900 | 6,820 | 6,900 | 108 |
| 2018/02/22 | 6,940 | 6,940 | 6,800 | 6,850 | 231 |
| 2018/02/21 | 6,920 | 6,920 | 6,920 | 6,920 | 56 |
| 2018/02/20 | 6,930 | 6,940 | 6,920 | 6,940 | 23 |
| 2018/02/19 | 6,860 | 6,920 | 6,860 | 6,920 | 35 |
| 2018/02/16 | 6,610 | 6,760 | 6,610 | 6,760 | 36 |
| 2018/02/15 | 6,690 | 6,690 | 6,590 | 6,590 | 337 |
| 2018/02/14 | 6,670 | 6,710 | 6,660 | 6,710 | 131 |
| 2018/02/13 | 6,830 | 6,850 | 6,700 | 6,700 | 167 |
| 2018/02/09 | 6,890 | 6,890 | 6,700 | 6,780 | 663 |
| 2018/02/08 | 7,060 | 7,080 | 6,920 | 6,920 | 423 |
| 2018/02/07 | 7,040 | 7,140 | 7,040 | 7,140 | 93 |
| 2018/02/06 | 7,100 | 7,100 | 6,810 | 7,030 | 465 |
| 2018/02/05 | 7,120 | 7,140 | 7,120 | 7,130 | 54 |
| 2018/02/02 | 7,100 | 7,110 | 7,090 | 7,110 | 111 |
| 2018/02/01 | 7,080 | 7,120 | 7,080 | 7,120 | 150 |
| 2018/01/31 | 7,070 | 7,100 | 7,040 | 7,040 | 334 |
| 2018/01/30 | 7,140 | 7,140 | 7,070 | 7,120 | 216 |
| 2018/01/29 | 7,190 | 7,210 | 7,150 | 7,210 | 286 |
| 2018/01/26 | 7,230 | 7,230 | 7,200 | 7,210 | 11 |
| 2018/01/25 | 7,220 | 7,230 | 7,220 | 7,230 | 7 |
| 2018/01/24 | 7,140 | 7,200 | 7,120 | 7,200 | 179 |
| 2018/01/23 | 7,140 | 7,150 | 7,110 | 7,120 | 96 |
| 2018/01/22 | 7,130 | 7,130 | 7,090 | 7,110 | 101 |
| 2018/01/19 | 7,180 | 7,180 | 7,110 | 7,140 | 447 |
| 2018/01/18 | 7,280 | 7,280 | 7,190 | 7,190 | 323 |
| 2018/01/17 | 7,270 | 7,270 | 7,210 | 7,210 | 170 |
| 2018/01/16 | 7,260 | 7,270 | 7,250 | 7,250 | 79 |
| 2018/01/15 | 7,270 | 7,300 | 7,210 | 7,260 | 1,079 |
| 2018/01/12 | 7,360 | 7,360 | 7,170 | 7,230 | 58 |
| 2018/01/11 | 7,330 | 7,360 | 7,280 | 7,360 | 138 |
| 2018/01/10 | 7,300 | 7,360 | 7,300 | 7,360 | 498 |
| 2018/01/09 | 7,290 | 7,290 | 7,270 | 7,290 | 127 |
| 2018/01/05 | 7,180 | 7,280 | 7,150 | 7,210 | 501 |
| 2018/01/04 | 7,030 | 7,160 | 7,030 | 7,160 | 295 |