(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,450 | 5,467 | 5,433 | 5,460 | 198 |
| 2021/12/29 | 5,479 | 5,490 | 5,433 | 5,433 | 540 |
| 2021/12/28 | 5,456 | 5,490 | 5,435 | 5,439 | 228 |
| 2021/12/27 | 5,500 | 5,500 | 5,430 | 5,479 | 1,062 |
| 2021/12/24 | 5,558 | 5,558 | 5,515 | 5,515 | 495 |
| 2021/12/23 | 5,563 | 5,587 | 5,556 | 5,557 | 282 |
| 2021/12/22 | 5,582 | 5,597 | 5,560 | 5,560 | 169 |
| 2021/12/21 | 5,597 | 5,630 | 5,596 | 5,605 | 202 |
| 2021/12/20 | 5,680 | 5,680 | 5,573 | 5,595 | 553 |
| 2021/12/17 | 5,659 | 5,700 | 5,649 | 5,673 | 525 |
| 2021/12/16 | 5,600 | 5,650 | 5,600 | 5,650 | 1,099 |
| 2021/12/15 | 5,523 | 5,572 | 5,523 | 5,572 | 154 |
| 2021/12/14 | 5,530 | 5,580 | 5,530 | 5,570 | 653 |
| 2021/12/13 | 5,597 | 5,597 | 5,504 | 5,526 | 466 |
| 2021/12/10 | 5,534 | 5,560 | 5,523 | 5,523 | 824 |
| 2021/12/09 | 5,536 | 5,556 | 5,524 | 5,552 | 297 |
| 2021/12/08 | 5,600 | 5,605 | 5,547 | 5,547 | 489 |
| 2021/12/07 | 5,529 | 5,570 | 5,520 | 5,570 | 964 |
| 2021/12/06 | 5,410 | 5,533 | 5,410 | 5,520 | 687 |
| 2021/12/03 | 5,575 | 5,575 | 5,404 | 5,494 | 1,290 |
| 2021/12/02 | 5,380 | 5,483 | 5,380 | 5,483 | 1,059 |
| 2021/12/01 | 5,380 | 5,450 | 5,380 | 5,390 | 1,108 |
| 2021/11/30 | 5,500 | 5,523 | 5,402 | 5,402 | 440 |
| 2021/11/29 | 5,424 | 5,470 | 5,423 | 5,452 | 483 |
| 2021/11/26 | 5,530 | 5,530 | 5,470 | 5,500 | 1,775 |
| 2021/11/25 | 5,470 | 5,540 | 5,460 | 5,520 | 670 |
| 2021/11/24 | 5,450 | 5,530 | 5,450 | 5,480 | 2,452 |
| 2021/11/22 | 5,440 | 5,440 | 5,390 | 5,410 | 787 |
| 2021/11/19 | 5,380 | 5,420 | 5,370 | 5,410 | 593 |
| 2021/11/18 | 5,340 | 5,380 | 5,330 | 5,380 | 1,480 |
| 2021/11/17 | 5,450 | 5,450 | 5,330 | 5,370 | 1,628 |
| 2021/11/16 | 5,450 | 5,460 | 5,400 | 5,400 | 1,047 |
| 2021/11/15 | 5,450 | 5,460 | 5,420 | 5,430 | 559 |
| 2021/11/12 | 5,400 | 5,450 | 5,400 | 5,440 | 791 |
| 2021/11/11 | 5,390 | 5,420 | 5,390 | 5,400 | 247 |
| 2021/11/10 | 5,410 | 5,430 | 5,380 | 5,390 | 1,071 |
| 2021/11/09 | 5,430 | 5,440 | 5,380 | 5,400 | 1,354 |
| 2021/11/08 | 5,430 | 5,480 | 5,420 | 5,420 | 893 |
| 2021/11/05 | 5,490 | 5,490 | 5,440 | 5,440 | 343 |
| 2021/11/04 | 5,530 | 5,540 | 5,470 | 5,500 | 656 |
| 2021/11/02 | 5,520 | 5,550 | 5,480 | 5,500 | 471 |
| 2021/11/01 | 5,530 | 5,530 | 5,480 | 5,530 | 777 |
| 2021/10/29 | 5,590 | 5,590 | 5,410 | 5,480 | 448 |
| 2021/10/28 | 5,520 | 5,670 | 5,410 | 5,560 | 1,949 |
| 2021/10/27 | 5,670 | 5,670 | 5,550 | 5,550 | 1,810 |
| 2021/10/26 | 5,640 | 5,700 | 5,610 | 5,650 | 941 |
| 2021/10/25 | 5,670 | 5,680 | 5,640 | 5,650 | 539 |
| 2021/10/22 | 5,700 | 5,710 | 5,660 | 5,660 | 1,854 |
| 2021/10/21 | 5,760 | 5,760 | 5,690 | 5,710 | 469 |
| 2021/10/20 | 5,770 | 5,770 | 5,730 | 5,730 | 685 |
| 2021/10/19 | 5,730 | 5,760 | 5,720 | 5,740 | 313 |
| 2021/10/18 | 5,750 | 5,750 | 5,710 | 5,710 | 496 |
| 2021/10/15 | 5,760 | 5,780 | 5,720 | 5,740 | 715 |
| 2021/10/14 | 5,740 | 5,760 | 5,690 | 5,720 | 1,417 |
| 2021/10/13 | 5,860 | 5,860 | 5,750 | 5,760 | 3,397 |
| 2021/10/12 | 6,030 | 6,100 | 5,950 | 5,960 | 350 |
| 2021/10/11 | 6,030 | 6,030 | 5,980 | 5,980 | 158 |
| 2021/10/08 | 5,980 | 6,130 | 5,930 | 6,000 | 747 |
| 2021/10/07 | 6,130 | 6,130 | 5,950 | 5,960 | 982 |
| 2021/10/06 | 5,930 | 6,100 | 5,930 | 6,100 | 2,046 |
| 2021/10/05 | 5,920 | 6,030 | 5,910 | 5,920 | 921 |
| 2021/10/04 | 5,920 | 5,930 | 5,880 | 5,900 | 304 |
| 2021/10/01 | 5,930 | 5,930 | 5,860 | 5,860 | 600 |
| 2021/09/30 | 6,090 | 6,090 | 5,960 | 5,960 | 1,329 |
| 2021/09/29 | 6,050 | 6,100 | 6,010 | 6,100 | 2,243 |
| 2021/09/28 | 6,150 | 6,150 | 6,060 | 6,090 | 719 |
| 2021/09/27 | 6,170 | 6,190 | 6,130 | 6,150 | 2,152 |
| 2021/09/24 | 6,180 | 6,180 | 6,120 | 6,160 | 375 |
| 2021/09/22 | 6,130 | 6,130 | 6,080 | 6,090 | 244 |
| 2021/09/21 | 6,030 | 6,180 | 6,030 | 6,140 | 775 |
| 2021/09/17 | 6,090 | 6,130 | 6,070 | 6,130 | 219 |
| 2021/09/16 | 6,060 | 6,100 | 6,060 | 6,090 | 132 |
| 2021/09/15 | 6,090 | 6,120 | 6,060 | 6,060 | 470 |
| 2021/09/14 | 6,160 | 6,160 | 6,110 | 6,150 | 423 |
| 2021/09/13 | 6,120 | 6,150 | 6,120 | 6,150 | 321 |
| 2021/09/10 | 6,150 | 6,150 | 6,070 | 6,120 | 877 |
| 2021/09/09 | 6,000 | 6,210 | 6,000 | 6,170 | 3,037 |
| 2021/09/08 | 5,920 | 5,990 | 5,920 | 5,980 | 475 |
| 2021/09/07 | 5,930 | 5,950 | 5,900 | 5,900 | 396 |
| 2021/09/06 | 5,930 | 5,930 | 5,880 | 5,910 | 645 |
| 2021/09/03 | 5,920 | 5,990 | 5,920 | 5,950 | 290 |
| 2021/09/02 | 5,890 | 5,930 | 5,880 | 5,910 | 286 |
| 2021/09/01 | 5,890 | 5,940 | 5,870 | 5,880 | 437 |
| 2021/08/31 | 5,880 | 5,900 | 5,850 | 5,860 | 233 |
| 2021/08/30 | 5,890 | 5,920 | 5,890 | 5,910 | 91 |
| 2021/08/27 | 5,910 | 5,910 | 5,860 | 5,860 | 225 |
| 2021/08/26 | 5,910 | 5,920 | 5,900 | 5,920 | 64 |
| 2021/08/25 | 5,950 | 5,950 | 5,900 | 5,900 | 156 |
| 2021/08/24 | 5,960 | 5,970 | 5,940 | 5,940 | 161 |
| 2021/08/23 | 5,940 | 5,970 | 5,940 | 5,970 | 132 |
| 2021/08/20 | 5,820 | 5,910 | 5,820 | 5,910 | 80 |
| 2021/08/19 | 5,870 | 5,880 | 5,820 | 5,830 | 246 |
| 2021/08/18 | 5,880 | 5,950 | 5,880 | 5,880 | 188 |
| 2021/08/17 | 5,920 | 5,920 | 5,860 | 5,860 | 272 |
| 2021/08/16 | 5,970 | 5,970 | 5,900 | 5,920 | 210 |
| 2021/08/13 | 5,990 | 6,010 | 5,960 | 5,980 | 37 |
| 2021/08/12 | 6,000 | 6,030 | 5,980 | 5,980 | 509 |
| 2021/08/11 | 6,000 | 6,010 | 5,950 | 5,970 | 182 |
| 2021/08/10 | 5,930 | 6,010 | 5,930 | 5,950 | 472 |
| 2021/08/06 | 5,900 | 5,930 | 5,900 | 5,920 | 127 |
| 2021/08/05 | 5,870 | 5,930 | 5,870 | 5,890 | 129 |
| 2021/08/04 | 5,880 | 5,910 | 5,870 | 5,870 | 73 |
| 2021/08/03 | 5,910 | 5,950 | 5,880 | 5,890 | 268 |
| 2021/08/02 | 5,820 | 5,930 | 5,820 | 5,910 | 552 |
| 2021/07/30 | 5,910 | 5,910 | 5,820 | 5,830 | 575 |
| 2021/07/29 | 5,950 | 5,950 | 5,890 | 5,910 | 294 |
| 2021/07/28 | 5,890 | 5,930 | 5,890 | 5,910 | 462 |
| 2021/07/27 | 5,890 | 5,930 | 5,890 | 5,900 | 141 |
| 2021/07/26 | 5,960 | 5,970 | 5,880 | 5,880 | 465 |
| 2021/07/21 | 5,930 | 5,960 | 5,910 | 5,930 | 298 |
| 2021/07/20 | 5,870 | 5,930 | 5,850 | 5,930 | 522 |
| 2021/07/19 | 5,910 | 5,950 | 5,880 | 5,920 | 749 |
| 2021/07/16 | 5,960 | 6,030 | 5,930 | 5,930 | 610 |
| 2021/07/15 | 6,060 | 6,070 | 5,970 | 5,980 | 692 |
| 2021/07/14 | 6,040 | 6,120 | 6,040 | 6,070 | 234 |
| 2021/03/22 | 6,850 | 6,970 | 6,850 | 6,940 | 187 |
| 2021/03/19 | 6,770 | 6,870 | 6,750 | 6,840 | 748 |
| 2021/03/18 | 6,730 | 6,810 | 6,720 | 6,790 | 1,037 |
| 2021/03/17 | 6,780 | 6,790 | 6,750 | 6,760 | 1,475 |
| 2021/03/16 | 6,820 | 6,890 | 6,800 | 6,850 | 332 |
| 2021/03/15 | 6,700 | 6,820 | 6,700 | 6,800 | 275 |
| 2021/03/12 | 6,730 | 6,730 | 6,610 | 6,680 | 1,790 |
| 2021/03/11 | 6,670 | 6,750 | 6,660 | 6,740 | 1,498 |
| 2021/03/10 | 6,630 | 6,690 | 6,600 | 6,660 | 794 |
| 2021/03/09 | 6,510 | 6,690 | 6,510 | 6,690 | 1,075 |
| 2021/03/08 | 6,380 | 6,450 | 6,360 | 6,450 | 2,802 |
| 2021/03/05 | 6,230 | 6,300 | 6,210 | 6,300 | 107 |
| 2021/03/04 | 6,210 | 6,220 | 6,150 | 6,200 | 1,383 |
| 2021/03/03 | 6,210 | 6,250 | 6,210 | 6,250 | 263 |
| 2021/03/02 | 6,290 | 6,290 | 6,160 | 6,200 | 741 |
| 2021/03/01 | 6,190 | 6,230 | 6,160 | 6,230 | 1,357 |
| 2021/02/26 | 6,250 | 6,250 | 6,170 | 6,180 | 666 |
| 2021/02/25 | 6,300 | 6,310 | 6,230 | 6,230 | 1,313 |
| 2021/02/24 | 6,310 | 6,310 | 6,230 | 6,270 | 179 |
| 2021/02/22 | 6,350 | 6,370 | 6,320 | 6,320 | 302 |
| 2021/02/19 | 6,400 | 6,400 | 6,280 | 6,280 | 1,305 |
| 2021/02/18 | 6,370 | 6,420 | 6,350 | 6,410 | 95 |
| 2021/02/17 | 6,370 | 6,400 | 6,330 | 6,330 | 860 |
| 2021/02/16 | 6,390 | 6,420 | 6,370 | 6,370 | 640 |
| 2021/02/15 | 6,400 | 6,410 | 6,380 | 6,380 | 417 |
| 2021/02/12 | 6,490 | 6,490 | 6,390 | 6,390 | 929 |
| 2021/02/10 | 6,480 | 6,510 | 6,460 | 6,490 | 168 |
| 2021/02/09 | 6,470 | 6,500 | 6,450 | 6,500 | 976 |
| 2021/02/08 | 6,410 | 6,480 | 6,410 | 6,450 | 360 |
| 2021/02/05 | 6,380 | 6,390 | 6,330 | 6,370 | 785 |
| 2021/02/04 | 6,320 | 6,420 | 6,320 | 6,330 | 702 |
| 2021/02/03 | 6,280 | 6,340 | 6,270 | 6,340 | 143 |
| 2021/02/02 | 6,230 | 6,270 | 6,210 | 6,250 | 193 |
| 2021/02/01 | 6,200 | 6,290 | 6,180 | 6,230 | 1,251 |
| 2021/01/29 | 6,410 | 6,410 | 6,250 | 6,280 | 2,047 |
| 2021/01/28 | 6,400 | 6,530 | 6,400 | 6,440 | 225 |
| 2021/01/27 | 6,610 | 6,650 | 6,500 | 6,530 | 1,352 |
| 2021/01/26 | 6,540 | 6,600 | 6,480 | 6,600 | 1,007 |
| 2021/01/25 | 6,440 | 6,510 | 6,440 | 6,460 | 518 |
| 2021/01/22 | 6,330 | 6,410 | 6,310 | 6,410 | 602 |
| 2021/01/21 | 6,420 | 6,430 | 6,340 | 6,340 | 1,231 |
| 2021/01/20 | 6,370 | 6,400 | 6,320 | 6,380 | 1,037 |
| 2021/01/19 | 6,310 | 6,440 | 6,310 | 6,400 | 1,238 |
| 2021/01/18 | 6,200 | 6,270 | 6,200 | 6,250 | 754 |
| 2021/01/15 | 6,300 | 6,300 | 6,220 | 6,240 | 870 |
| 2021/01/14 | 6,300 | 6,360 | 6,290 | 6,360 | 859 |
| 2021/01/13 | 6,510 | 6,510 | 6,280 | 6,310 | 1,247 |
| 2021/01/12 | 6,280 | 6,500 | 6,260 | 6,490 | 1,131 |
| 2021/01/08 | 6,250 | 6,320 | 6,190 | 6,320 | 963 |
| 2021/01/07 | 6,270 | 6,320 | 6,250 | 6,250 | 286 |
| 2021/01/06 | 6,070 | 6,190 | 6,070 | 6,180 | 516 |
| 2021/01/05 | 6,090 | 6,110 | 6,070 | 6,070 | 489 |
| 2021/01/04 | 6,110 | 6,110 | 6,040 | 6,090 | 33 |