(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,088 | 6,101 | 6,059 | 6,087 | 382 |
| 2022/12/29 | 6,080 | 6,101 | 6,046 | 6,088 | 672 |
| 2022/12/28 | 5,987 | 6,067 | 5,987 | 6,067 | 440 |
| 2022/12/27 | 6,014 | 6,015 | 5,976 | 5,988 | 404 |
| 2022/12/26 | 6,122 | 6,122 | 5,982 | 6,011 | 579 |
| 2022/12/23 | 6,008 | 6,151 | 6,008 | 6,122 | 1,175 |
| 2022/12/22 | 5,974 | 5,989 | 5,934 | 5,971 | 233 |
| 2022/12/21 | 5,973 | 5,983 | 5,903 | 5,965 | 708 |
| 2022/12/20 | 5,920 | 6,015 | 5,850 | 5,957 | 826 |
| 2022/12/19 | 5,938 | 5,952 | 5,903 | 5,911 | 552 |
| 2022/12/16 | 6,038 | 6,038 | 5,974 | 5,976 | 501 |
| 2022/12/15 | 5,987 | 6,038 | 5,987 | 6,038 | 1,096 |
| 2022/12/14 | 5,973 | 6,014 | 5,945 | 5,987 | 605 |
| 2022/12/13 | 5,999 | 6,020 | 5,970 | 5,984 | 1,558 |
| 2022/12/12 | 6,000 | 6,036 | 5,976 | 6,005 | 685 |
| 2022/12/09 | 5,901 | 6,016 | 5,901 | 5,984 | 1,820 |
| 2022/12/08 | 5,939 | 5,939 | 5,836 | 5,869 | 565 |
| 2022/12/07 | 5,896 | 5,939 | 5,872 | 5,939 | 580 |
| 2022/12/06 | 5,805 | 5,876 | 5,805 | 5,876 | 972 |
| 2022/12/05 | 5,906 | 5,906 | 5,740 | 5,790 | 3,397 |
| 2022/12/02 | 5,949 | 5,949 | 5,803 | 5,876 | 1,223 |
| 2022/12/01 | 6,021 | 6,021 | 5,890 | 5,904 | 2,442 |
| 2022/11/30 | 6,150 | 6,150 | 5,982 | 5,983 | 1,236 |
| 2022/11/29 | 6,161 | 6,161 | 6,054 | 6,065 | 621 |
| 2022/11/28 | 6,176 | 6,193 | 6,116 | 6,174 | 859 |
| 2022/11/25 | 6,119 | 6,210 | 6,119 | 6,194 | 3,144 |
| 2022/11/24 | 6,040 | 6,136 | 6,025 | 6,106 | 1,945 |
| 2022/11/22 | 5,905 | 6,044 | 5,905 | 5,996 | 1,776 |
| 2022/11/21 | 5,847 | 5,890 | 5,840 | 5,858 | 1,981 |
| 2022/11/18 | 5,770 | 5,830 | 5,770 | 5,830 | 291 |
| 2022/11/17 | 5,750 | 5,783 | 5,750 | 5,752 | 607 |
| 2022/11/16 | 5,740 | 5,740 | 5,698 | 5,732 | 1,636 |
| 2022/11/15 | 5,764 | 5,779 | 5,716 | 5,734 | 756 |
| 2022/11/14 | 5,836 | 5,850 | 5,773 | 5,850 | 1,405 |
| 2022/11/11 | 5,918 | 5,929 | 5,831 | 5,851 | 1,190 |
| 2022/11/10 | 5,825 | 5,860 | 5,806 | 5,841 | 493 |
| 2022/11/09 | 5,858 | 5,858 | 5,815 | 5,831 | 707 |
| 2022/11/08 | 5,833 | 5,851 | 5,822 | 5,826 | 2,417 |
| 2022/11/07 | 5,839 | 5,845 | 5,791 | 5,800 | 586 |
| 2022/11/04 | 5,832 | 5,849 | 5,801 | 5,815 | 2,342 |
| 2022/11/02 | 5,872 | 5,883 | 5,841 | 5,858 | 1,310 |
| 2022/11/01 | 5,973 | 5,993 | 5,884 | 5,910 | 606 |
| 2022/10/31 | 6,000 | 6,000 | 5,905 | 5,986 | 558 |
| 2022/10/28 | 5,905 | 5,936 | 5,888 | 5,921 | 113 |
| 2022/10/27 | 5,880 | 5,950 | 5,851 | 5,922 | 456 |
| 2022/10/26 | 5,890 | 5,909 | 5,877 | 5,882 | 134 |
| 2022/10/25 | 5,832 | 5,916 | 5,832 | 5,885 | 115 |
| 2022/10/24 | 5,959 | 5,959 | 5,860 | 5,862 | 187 |
| 2022/10/21 | 5,889 | 5,907 | 5,857 | 5,883 | 238 |
| 2022/10/20 | 5,992 | 5,992 | 5,919 | 5,956 | 207 |
| 2022/10/19 | 5,881 | 6,014 | 5,872 | 5,964 | 1,309 |
| 2022/10/18 | 5,885 | 5,885 | 5,820 | 5,838 | 844 |
| 2022/10/17 | 5,860 | 5,860 | 5,805 | 5,846 | 547 |
| 2022/10/14 | 5,840 | 5,900 | 5,816 | 5,860 | 607 |
| 2022/10/13 | 5,814 | 5,814 | 5,717 | 5,753 | 942 |
| 2022/10/12 | 5,938 | 5,938 | 5,833 | 5,842 | 726 |
| 2022/10/11 | 5,952 | 5,974 | 5,921 | 5,925 | 343 |
| 2022/10/07 | 5,921 | 5,933 | 5,901 | 5,933 | 962 |
| 2022/10/06 | 6,094 | 6,116 | 6,000 | 6,000 | 539 |
| 2022/10/05 | 6,105 | 6,127 | 6,050 | 6,066 | 235 |
| 2022/10/04 | 5,983 | 6,119 | 5,983 | 6,068 | 1,544 |
| 2022/10/03 | 5,985 | 5,985 | 5,820 | 5,883 | 1,026 |
| 2022/09/30 | 6,131 | 6,170 | 6,025 | 6,043 | 523 |
| 2022/09/29 | 6,183 | 6,183 | 6,067 | 6,147 | 192 |
| 2022/09/28 | 6,060 | 6,106 | 6,009 | 6,083 | 1,502 |
| 2022/09/27 | 6,088 | 6,182 | 6,066 | 6,100 | 239 |
| 2022/09/26 | 6,181 | 6,210 | 6,101 | 6,108 | 426 |
| 2022/09/22 | 6,208 | 6,251 | 6,175 | 6,233 | 426 |
| 2022/09/21 | 6,290 | 6,311 | 6,190 | 6,225 | 752 |
| 2022/09/20 | 6,361 | 6,361 | 6,318 | 6,346 | 5,700 |
| 2022/09/16 | 6,243 | 6,329 | 6,211 | 6,290 | 508 |
| 2022/09/15 | 6,302 | 6,302 | 6,230 | 6,250 | 364 |
| 2022/09/14 | 6,345 | 6,346 | 6,272 | 6,283 | 853 |
| 2022/09/13 | 6,443 | 6,466 | 6,424 | 6,424 | 38 |
| 2022/09/12 | 6,475 | 6,475 | 6,415 | 6,423 | 500 |
| 2022/09/09 | 6,396 | 6,474 | 6,395 | 6,467 | 1,949 |
| 2022/09/08 | 6,336 | 6,400 | 6,336 | 6,396 | 101 |
| 2022/09/07 | 6,276 | 6,291 | 6,268 | 6,287 | 136 |
| 2022/09/06 | 6,353 | 6,370 | 6,314 | 6,339 | 602 |
| 2022/09/05 | 6,352 | 6,408 | 6,326 | 6,371 | 1,382 |
| 2022/09/02 | 6,428 | 6,428 | 6,351 | 6,372 | 259 |
| 2022/09/01 | 6,484 | 6,484 | 6,398 | 6,398 | 346 |
| 2022/08/31 | 6,522 | 6,540 | 6,463 | 6,506 | 571 |
| 2022/08/30 | 6,486 | 6,585 | 6,486 | 6,522 | 757 |
| 2022/08/29 | 6,416 | 6,498 | 6,416 | 6,453 | 245 |
| 2022/08/26 | 6,480 | 6,516 | 6,474 | 6,490 | 1,075 |
| 2022/08/25 | 6,564 | 6,568 | 6,483 | 6,507 | 737 |
| 2022/08/24 | 6,452 | 6,590 | 6,422 | 6,537 | 2,766 |
| 2022/08/23 | 6,479 | 6,479 | 6,420 | 6,420 | 231 |
| 2022/08/22 | 6,460 | 6,486 | 6,421 | 6,476 | 532 |
| 2022/08/19 | 6,468 | 6,468 | 6,408 | 6,458 | 613 |
| 2022/08/18 | 6,436 | 6,463 | 6,430 | 6,443 | 670 |
| 2022/08/17 | 6,369 | 6,436 | 6,366 | 6,418 | 2,482 |
| 2022/08/16 | 6,281 | 6,331 | 6,280 | 6,315 | 110 |
| 2022/08/15 | 6,306 | 6,337 | 6,254 | 6,295 | 561 |
| 2022/08/12 | 6,345 | 6,363 | 6,266 | 6,301 | 472 |
| 2022/08/10 | 6,233 | 6,286 | 6,205 | 6,286 | 487 |
| 2022/08/09 | 6,216 | 6,237 | 6,180 | 6,180 | 226 |
| 2022/08/08 | 6,132 | 6,226 | 6,130 | 6,220 | 316 |
| 2022/08/05 | 6,109 | 6,159 | 6,102 | 6,139 | 1,430 |
| 2022/08/04 | 6,248 | 6,250 | 6,143 | 6,143 | 1,512 |
| 2022/08/03 | 6,324 | 6,324 | 6,198 | 6,253 | 1,063 |
| 2022/08/02 | 6,363 | 6,388 | 6,329 | 6,334 | 556 |
| 2022/08/01 | 6,469 | 6,469 | 6,370 | 6,437 | 3,879 |
| 2022/07/29 | 6,553 | 6,553 | 6,465 | 6,522 | 723 |
| 2022/07/28 | 6,391 | 6,590 | 6,391 | 6,572 | 3,128 |
| 2022/07/27 | 6,422 | 6,438 | 6,320 | 6,343 | 2,118 |
| 2022/07/26 | 6,465 | 6,465 | 6,395 | 6,395 | 562 |
| 2022/07/25 | 6,396 | 6,483 | 6,396 | 6,436 | 693 |
| 2022/07/22 | 6,553 | 6,553 | 6,371 | 6,396 | 2,250 |
| 2022/07/21 | 6,552 | 6,566 | 6,522 | 6,553 | 644 |
| 2022/07/20 | 6,641 | 6,641 | 6,567 | 6,604 | 321 |
| 2022/07/19 | 6,652 | 6,652 | 6,546 | 6,567 | 838 |
| 2022/07/15 | 6,784 | 6,790 | 6,620 | 6,675 | 3,552 |
| 2022/07/14 | 6,726 | 6,726 | 6,574 | 6,630 | 4,943 |
| 2022/07/13 | 6,730 | 6,852 | 6,730 | 6,831 | 1,501 |
| 2022/07/12 | 6,775 | 6,828 | 6,750 | 6,751 | 868 |
| 2022/07/11 | 6,841 | 6,841 | 6,753 | 6,778 | 631 |
| 2022/07/08 | 6,650 | 6,753 | 6,624 | 6,753 | 1,119 |
| 2022/07/07 | 6,629 | 6,715 | 6,611 | 6,647 | 1,083 |
| 2022/07/06 | 6,788 | 6,788 | 6,476 | 6,583 | 3,089 |
| 2022/07/05 | 6,864 | 6,864 | 6,762 | 6,837 | 995 |
| 2022/07/04 | 6,669 | 6,883 | 6,669 | 6,865 | 1,263 |
| 2022/07/01 | 6,800 | 6,832 | 6,547 | 6,603 | 1,448 |
| 2022/06/30 | 6,797 | 6,847 | 6,737 | 6,800 | 1,618 |
| 2022/06/29 | 6,745 | 6,821 | 6,716 | 6,762 | 3,141 |
| 2022/06/28 | 6,545 | 6,716 | 6,545 | 6,716 | 2,884 |
| 2022/06/27 | 6,494 | 6,593 | 6,452 | 6,570 | 2,379 |
| 2022/06/24 | 6,394 | 6,450 | 6,389 | 6,411 | 360 |
| 2022/06/23 | 6,366 | 6,428 | 6,366 | 6,423 | 520 |
| 2022/06/22 | 6,320 | 6,372 | 6,313 | 6,361 | 353 |
| 2022/06/21 | 6,279 | 6,295 | 6,249 | 6,283 | 369 |
| 2022/06/20 | 6,322 | 6,322 | 6,200 | 6,226 | 1,230 |
| 2022/06/17 | 6,268 | 6,353 | 6,230 | 6,338 | 953 |
| 2022/06/16 | 6,307 | 6,380 | 6,307 | 6,335 | 491 |
| 2022/06/15 | 6,393 | 6,437 | 6,280 | 6,305 | 2,362 |
| 2022/06/14 | 6,449 | 6,477 | 6,409 | 6,429 | 3,072 |
| 2022/06/13 | 6,438 | 6,518 | 6,438 | 6,510 | 1,037 |
| 2022/06/10 | 6,498 | 6,498 | 6,388 | 6,454 | 476 |
| 2022/06/09 | 6,540 | 6,540 | 6,463 | 6,490 | 1,712 |
| 2022/06/08 | 6,438 | 6,531 | 6,404 | 6,525 | 1,284 |
| 2022/06/07 | 6,359 | 6,446 | 6,359 | 6,429 | 2,314 |
| 2022/06/06 | 6,336 | 6,374 | 6,325 | 6,354 | 872 |
| 2022/06/03 | 6,331 | 6,331 | 6,273 | 6,328 | 328 |
| 2022/06/02 | 6,300 | 6,390 | 6,258 | 6,306 | 1,186 |
| 2022/06/01 | 6,275 | 6,306 | 6,240 | 6,280 | 471 |
| 2022/05/31 | 6,301 | 6,352 | 6,236 | 6,236 | 2,104 |
| 2022/05/30 | 6,386 | 6,386 | 6,281 | 6,328 | 2,275 |
| 2022/05/27 | 6,487 | 6,487 | 6,360 | 6,368 | 1,063 |
| 2022/05/26 | 6,539 | 6,539 | 6,413 | 6,472 | 1,275 |
| 2022/05/25 | 6,402 | 6,510 | 6,402 | 6,475 | 1,672 |
| 2022/05/24 | 6,398 | 6,419 | 6,332 | 6,386 | 392 |
| 2022/05/23 | 6,370 | 6,391 | 6,327 | 6,387 | 1,192 |
| 2022/05/20 | 6,396 | 6,396 | 6,320 | 6,342 | 553 |
| 2022/05/19 | 6,386 | 6,435 | 6,354 | 6,435 | 775 |
| 2022/05/18 | 6,398 | 6,434 | 6,300 | 6,422 | 987 |
| 2022/05/17 | 6,434 | 6,453 | 6,374 | 6,374 | 341 |
| 2022/05/16 | 6,445 | 6,445 | 6,388 | 6,403 | 541 |
| 2022/05/13 | 6,403 | 6,450 | 6,307 | 6,450 | 2,473 |
| 2022/05/12 | 6,433 | 6,500 | 6,378 | 6,389 | 3,978 |
| 2022/05/11 | 6,387 | 6,426 | 6,332 | 6,393 | 2,152 |
| 2022/05/10 | 6,337 | 6,444 | 6,337 | 6,413 | 3,111 |
| 2022/05/09 | 6,287 | 6,378 | 6,287 | 6,345 | 1,844 |
| 2022/05/06 | 6,075 | 6,315 | 6,070 | 6,274 | 2,305 |
| 2022/05/02 | 6,130 | 6,130 | 5,930 | 6,066 | 772 |
| 2022/04/28 | 5,893 | 6,130 | 5,871 | 6,130 | 1,230 |
| 2022/04/27 | 5,933 | 6,028 | 5,933 | 5,953 | 5,892 |
| 2022/04/26 | 5,915 | 5,978 | 5,915 | 5,950 | 372 |
| 2022/04/25 | 5,929 | 5,960 | 5,900 | 5,915 | 2,525 |
| 2022/04/22 | 5,960 | 5,985 | 5,931 | 5,967 | 433 |
| 2022/04/21 | 6,075 | 6,075 | 5,990 | 6,002 | 797 |
| 2022/04/20 | 6,010 | 6,070 | 5,977 | 6,052 | 538 |
| 2022/04/19 | 6,004 | 6,020 | 5,955 | 5,982 | 600 |
| 2022/04/18 | 5,967 | 5,980 | 5,882 | 5,906 | 634 |
| 2022/04/15 | 5,977 | 6,014 | 5,970 | 5,979 | 936 |
| 2022/04/14 | 5,892 | 5,980 | 5,887 | 5,977 | 1,731 |
| 2022/04/13 | 5,899 | 5,905 | 5,840 | 5,880 | 374 |
| 2022/04/12 | 5,862 | 5,971 | 5,805 | 5,844 | 3,296 |
| 2022/04/11 | 5,770 | 5,870 | 5,746 | 5,859 | 1,336 |
| 2022/04/08 | 5,698 | 5,698 | 5,651 | 5,670 | 6,221 |
| 2022/04/07 | 5,639 | 5,639 | 5,586 | 5,624 | 406 |
| 2022/04/06 | 5,724 | 5,760 | 5,640 | 5,646 | 187 |
| 2022/04/05 | 5,817 | 5,817 | 5,718 | 5,724 | 730 |
| 2022/04/04 | 5,817 | 5,820 | 5,770 | 5,817 | 261 |
| 2022/04/01 | 5,736 | 5,762 | 5,690 | 5,762 | 442 |
| 2022/03/31 | 5,878 | 5,878 | 5,770 | 5,770 | 392 |
| 2022/03/30 | 5,930 | 5,930 | 5,836 | 5,887 | 718 |
| 2022/03/29 | 5,844 | 5,932 | 5,840 | 5,925 | 668 |
| 2022/03/28 | 5,847 | 5,877 | 5,813 | 5,839 | 707 |
| 2022/03/25 | 5,851 | 5,851 | 5,800 | 5,803 | 362 |
| 2022/03/24 | 5,877 | 5,881 | 5,791 | 5,814 | 1,073 |
| 2022/03/23 | 5,829 | 5,869 | 5,757 | 5,860 | 780 |
| 2022/03/22 | 5,779 | 5,839 | 5,779 | 5,800 | 805 |
| 2022/03/18 | 5,760 | 5,830 | 5,719 | 5,719 | 605 |
| 2022/03/17 | 5,832 | 5,832 | 5,738 | 5,760 | 1,200 |
| 2022/03/16 | 5,668 | 5,769 | 5,664 | 5,760 | 1,303 |
| 2022/03/15 | 5,566 | 5,651 | 5,557 | 5,630 | 274 |
| 2022/03/14 | 5,665 | 5,665 | 5,492 | 5,517 | 1,159 |
| 2022/03/11 | 5,592 | 5,672 | 5,592 | 5,672 | 1,040 |
| 2022/03/10 | 5,600 | 5,641 | 5,560 | 5,625 | 540 |
| 2022/03/09 | 5,679 | 5,679 | 5,541 | 5,600 | 440 |
| 2022/03/08 | 5,755 | 5,761 | 5,672 | 5,680 | 878 |
| 2022/03/07 | 5,800 | 5,808 | 5,736 | 5,790 | 1,193 |
| 2022/03/04 | 5,877 | 5,899 | 5,790 | 5,799 | 977 |
| 2022/03/03 | 5,810 | 5,871 | 5,810 | 5,833 | 646 |
| 2022/03/02 | 5,792 | 5,813 | 5,736 | 5,804 | 845 |
| 2022/03/01 | 5,790 | 5,855 | 5,790 | 5,834 | 906 |
| 2022/02/28 | 5,607 | 5,744 | 5,607 | 5,735 | 1,219 |
| 2022/02/25 | 5,829 | 5,829 | 5,612 | 5,628 | 811 |
| 2022/02/24 | 5,742 | 5,742 | 5,662 | 5,729 | 523 |
| 2022/02/22 | 5,680 | 5,710 | 5,650 | 5,710 | 638 |
| 2022/02/21 | 5,718 | 5,718 | 5,660 | 5,698 | 369 |
| 2022/02/18 | 5,709 | 5,750 | 5,697 | 5,704 | 338 |
| 2022/02/17 | 5,740 | 5,740 | 5,691 | 5,720 | 417 |
| 2022/02/16 | 5,703 | 5,759 | 5,703 | 5,744 | 436 |
| 2022/02/15 | 5,710 | 5,710 | 5,654 | 5,672 | 444 |
| 2022/02/14 | 5,679 | 5,717 | 5,639 | 5,694 | 1,482 |
| 2022/02/10 | 5,684 | 5,695 | 5,670 | 5,686 | 752 |
| 2022/02/09 | 5,695 | 5,695 | 5,622 | 5,679 | 1,098 |
| 2022/02/08 | 5,589 | 5,670 | 5,589 | 5,670 | 406 |
| 2022/02/07 | 5,588 | 5,592 | 5,532 | 5,570 | 435 |
| 2022/02/04 | 5,545 | 5,595 | 5,545 | 5,570 | 298 |
| 2022/02/03 | 5,475 | 5,550 | 5,475 | 5,545 | 224 |
| 2022/02/02 | 5,494 | 5,525 | 5,489 | 5,492 | 114 |
| 2022/02/01 | 5,521 | 5,521 | 5,438 | 5,505 | 337 |
| 2022/01/31 | 5,485 | 5,521 | 5,410 | 5,521 | 499 |
| 2022/01/28 | 5,499 | 5,550 | 5,460 | 5,543 | 181 |
| 2022/01/27 | 5,547 | 5,558 | 5,445 | 5,486 | 543 |
| 2022/01/26 | 5,565 | 5,573 | 5,535 | 5,545 | 513 |
| 2022/01/25 | 5,553 | 5,555 | 5,460 | 5,546 | 456 |
| 2022/01/24 | 5,500 | 5,550 | 5,500 | 5,550 | 100 |
| 2022/01/21 | 5,450 | 5,538 | 5,430 | 5,538 | 271 |
| 2022/01/20 | 5,446 | 5,506 | 5,431 | 5,472 | 288 |
| 2022/01/19 | 5,446 | 5,472 | 5,430 | 5,446 | 425 |
| 2022/01/18 | 5,544 | 5,544 | 5,489 | 5,497 | 173 |
| 2022/01/17 | 5,550 | 5,550 | 5,510 | 5,527 | 161 |
| 2022/01/14 | 5,510 | 5,510 | 5,470 | 5,508 | 374 |
| 2022/01/13 | 5,539 | 5,539 | 5,510 | 5,522 | 226 |
| 2022/01/12 | 5,531 | 5,540 | 5,500 | 5,521 | 559 |
| 2022/01/11 | 5,465 | 5,538 | 5,465 | 5,538 | 385 |
| 2022/01/07 | 5,550 | 5,550 | 5,456 | 5,470 | 333 |
| 2022/01/06 | 5,500 | 5,524 | 5,461 | 5,486 | 446 |
| 2022/01/05 | 5,495 | 5,520 | 5,475 | 5,495 | 155 |
| 2022/01/04 | 5,490 | 5,515 | 5,465 | 5,494 | 221 |