(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 |
|---|---|---|---|---|---|
| 2023/12/29 | 7,904 | 7,976 | 7,895 | 7,962 | 682 |
| 2023/12/28 | 7,882 | 7,940 | 7,861 | 7,915 | 1,094 |
| 2023/12/27 | 7,837 | 7,953 | 7,799 | 7,931 | 1,608 |
| 2023/12/26 | 7,829 | 7,830 | 7,771 | 7,804 | 1,139 |
| 2023/12/25 | 7,837 | 7,880 | 7,801 | 7,813 | 803 |
| 2023/12/22 | 7,807 | 7,900 | 7,807 | 7,837 | 867 |
| 2023/12/21 | 7,902 | 7,950 | 7,797 | 7,803 | 3,337 |
| 2023/12/20 | 7,971 | 7,980 | 7,864 | 7,872 | 1,632 |
| 2023/12/19 | 8,117 | 8,129 | 7,960 | 8,061 | 2,497 |
| 2023/12/18 | 8,200 | 8,200 | 7,920 | 8,052 | 1,192 |
| 2023/12/15 | 8,267 | 8,267 | 8,128 | 8,165 | 2,069 |
| 2023/12/14 | 8,687 | 8,689 | 8,270 | 8,292 | 6,441 |
| 2023/12/13 | 8,612 | 8,620 | 8,447 | 8,562 | 889 |
| 2023/12/12 | 8,717 | 8,717 | 8,498 | 8,547 | 2,678 |
| 2023/12/11 | 8,267 | 8,680 | 8,267 | 8,666 | 6,157 |
| 2023/12/08 | 8,291 | 8,365 | 8,180 | 8,265 | 2,424 |
| 2023/12/07 | 8,096 | 8,297 | 8,096 | 8,297 | 4,102 |
| 2023/12/06 | 7,905 | 8,138 | 7,905 | 8,138 | 1,664 |
| 2023/12/05 | 7,850 | 7,940 | 7,834 | 7,912 | 351 |
| 2023/12/04 | 7,922 | 7,970 | 7,847 | 7,901 | 803 |
| 2023/12/01 | 7,935 | 8,005 | 7,922 | 7,922 | 1,513 |
| 2023/11/30 | 7,818 | 7,849 | 7,767 | 7,849 | 362 |
| 2023/11/29 | 7,802 | 7,881 | 7,744 | 7,827 | 442 |
| 2023/11/28 | 7,810 | 7,810 | 7,748 | 7,776 | 68 |
| 2023/11/27 | 7,844 | 7,871 | 7,748 | 7,778 | 825 |
| 2023/11/24 | 7,912 | 7,925 | 7,820 | 7,856 | 356 |
| 2023/11/22 | 7,812 | 7,908 | 7,812 | 7,848 | 807 |
| 2023/11/21 | 7,842 | 7,859 | 7,767 | 7,797 | 368 |
| 2023/11/20 | 7,973 | 8,018 | 7,844 | 7,845 | 918 |
| 2023/11/17 | 7,840 | 7,950 | 7,840 | 7,950 | 783 |
| 2023/11/16 | 7,839 | 7,876 | 7,733 | 7,806 | 984 |
| 2023/11/15 | 7,975 | 8,056 | 7,841 | 7,850 | 1,331 |
| 2023/11/14 | 7,873 | 7,917 | 7,850 | 7,915 | 729 |
| 2023/11/13 | 7,855 | 7,887 | 7,814 | 7,879 | 999 |
| 2023/11/10 | 7,694 | 7,813 | 7,694 | 7,813 | 275 |
| 2023/11/09 | 7,583 | 7,718 | 7,505 | 7,714 | 1,602 |
| 2023/11/08 | 7,987 | 7,987 | 7,577 | 7,590 | 1,763 |
| 2023/11/07 | 8,231 | 8,273 | 7,949 | 7,954 | 2,023 |
| 2023/11/06 | 8,244 | 8,320 | 8,236 | 8,273 | 1,823 |
| 2023/11/02 | 8,059 | 8,139 | 8,030 | 8,128 | 679 |
| 2023/11/01 | 7,898 | 8,060 | 7,898 | 8,025 | 1,855 |
| 2023/10/31 | 7,900 | 7,900 | 7,707 | 7,810 | 447 |
| 2023/10/30 | 7,719 | 7,922 | 7,600 | 7,825 | 1,247 |
| 2023/10/27 | 7,738 | 7,738 | 7,599 | 7,640 | 2,451 |
| 2023/10/26 | 7,690 | 7,726 | 7,624 | 7,710 | 231 |
| 2023/10/25 | 7,706 | 7,770 | 7,678 | 7,722 | 377 |
| 2023/10/24 | 7,665 | 7,665 | 7,469 | 7,624 | 728 |
| 2023/10/23 | 7,676 | 7,732 | 7,658 | 7,684 | 582 |
| 2023/10/20 | 7,691 | 7,771 | 7,607 | 7,678 | 53 |
| 2023/10/19 | 7,721 | 7,721 | 7,607 | 7,691 | 229 |
| 2023/10/18 | 7,745 | 7,745 | 7,640 | 7,721 | 116 |
| 2023/10/17 | 7,726 | 7,810 | 7,698 | 7,740 | 172 |
| 2023/10/16 | 7,730 | 7,788 | 7,642 | 7,657 | 470 |
| 2023/10/13 | 7,822 | 7,871 | 7,770 | 7,792 | 300 |
| 2023/10/12 | 7,866 | 7,941 | 7,829 | 7,860 | 752 |
| 2023/10/11 | 7,831 | 7,883 | 7,805 | 7,855 | 1,316 |
| 2023/10/10 | 7,695 | 7,831 | 7,695 | 7,826 | 1,529 |
| 2023/10/06 | 7,522 | 7,659 | 7,522 | 7,602 | 2,191 |
| 2023/10/05 | 7,443 | 7,515 | 7,400 | 7,509 | 1,653 |
| 2023/10/04 | 7,489 | 7,515 | 7,282 | 7,303 | 4,766 |
| 2023/10/03 | 7,969 | 7,969 | 7,600 | 7,600 | 1,274 |
| 2023/10/02 | 7,991 | 8,049 | 7,834 | 7,840 | 453 |
| 2023/09/29 | 8,116 | 8,116 | 7,881 | 7,941 | 2,588 |
| 2023/09/28 | 8,070 | 8,203 | 8,070 | 8,152 | 1,396 |
| 2023/09/27 | 8,180 | 8,180 | 7,983 | 8,120 | 1,907 |
| 2023/09/26 | 8,206 | 8,280 | 8,129 | 8,266 | 3,413 |
| 2023/09/25 | 8,313 | 8,313 | 8,175 | 8,224 | 462 |
| 2023/09/22 | 8,367 | 8,393 | 8,202 | 8,279 | 1,047 |
| 2023/09/21 | 8,235 | 8,453 | 8,235 | 8,415 | 1,571 |
| 2023/09/20 | 8,565 | 8,565 | 8,290 | 8,324 | 2,454 |
| 2023/09/19 | 8,503 | 8,540 | 8,439 | 8,533 | 1,985 |
| 2023/09/15 | 8,306 | 8,550 | 8,306 | 8,529 | 4,249 |
| 2023/09/14 | 8,141 | 8,250 | 8,141 | 8,246 | 906 |
| 2023/09/13 | 8,079 | 8,114 | 8,044 | 8,107 | 3,628 |
| 2023/09/12 | 8,005 | 8,093 | 8,005 | 8,055 | 219 |
| 2023/09/11 | 7,964 | 8,059 | 7,964 | 8,006 | 410 |
| 2023/09/08 | 7,821 | 8,010 | 7,821 | 7,922 | 657 |
| 2023/09/07 | 7,874 | 7,934 | 7,874 | 7,897 | 1,063 |
| 2023/09/06 | 7,919 | 7,960 | 7,860 | 7,869 | 274 |
| 2023/09/05 | 7,865 | 7,892 | 7,835 | 7,892 | 242 |
| 2023/09/04 | 7,980 | 7,980 | 7,855 | 7,887 | 1,012 |
| 2023/09/01 | 7,810 | 7,869 | 7,798 | 7,846 | 269 |
| 2023/08/31 | 7,794 | 7,855 | 7,788 | 7,832 | 419 |
| 2023/08/30 | 7,846 | 7,846 | 7,790 | 7,794 | 1,685 |
| 2023/08/29 | 7,709 | 7,847 | 7,706 | 7,846 | 1,952 |
| 2023/08/28 | 7,646 | 7,700 | 7,646 | 7,689 | 2,025 |
| 2023/08/25 | 7,526 | 7,592 | 7,523 | 7,592 | 1,149 |
| 2023/08/24 | 7,542 | 7,629 | 7,505 | 7,615 | 453 |
| 2023/08/23 | 7,445 | 7,575 | 7,445 | 7,573 | 3,114 |
| 2023/08/22 | 7,416 | 7,438 | 7,351 | 7,438 | 211 |
| 2023/08/21 | 7,354 | 7,463 | 7,354 | 7,404 | 1,102 |
| 2023/08/18 | 7,411 | 7,411 | 7,271 | 7,301 | 1,043 |
| 2023/08/17 | 7,497 | 7,520 | 7,378 | 7,438 | 729 |
| 2023/08/16 | 7,362 | 7,509 | 7,362 | 7,495 | 2,151 |
| 2023/08/15 | 7,372 | 7,453 | 7,364 | 7,442 | 2,248 |
| 2023/08/14 | 7,460 | 7,510 | 7,300 | 7,394 | 1,040 |
| 2023/08/10 | 7,419 | 7,464 | 7,419 | 7,444 | 768 |
| 2023/08/09 | 7,447 | 7,456 | 7,390 | 7,433 | 646 |
| 2023/08/08 | 7,278 | 7,422 | 7,278 | 7,410 | 3,914 |
| 2023/08/07 | 7,312 | 7,312 | 7,215 | 7,233 | 2,565 |
| 2023/08/04 | 7,239 | 7,316 | 7,205 | 7,316 | 589 |
| 2023/08/03 | 7,364 | 7,398 | 7,312 | 7,312 | 1,730 |
| 2023/08/02 | 7,529 | 7,529 | 7,366 | 7,399 | 5,942 |
| 2023/08/01 | 7,404 | 7,630 | 7,403 | 7,624 | 7,571 |
| 2023/07/31 | 7,332 | 7,466 | 7,332 | 7,371 | 2,998 |
| 2023/07/28 | 7,241 | 7,290 | 7,080 | 7,185 | 7,113 |
| 2023/07/27 | 7,190 | 7,400 | 7,182 | 7,335 | 3,154 |
| 2023/07/26 | 7,155 | 7,195 | 7,098 | 7,182 | 993 |
| 2023/07/25 | 7,117 | 7,147 | 7,081 | 7,116 | 1,753 |
| 2023/07/24 | 7,042 | 7,103 | 7,041 | 7,103 | 1,616 |
| 2023/07/21 | 6,846 | 7,006 | 6,846 | 7,001 | 844 |
| 2023/07/20 | 6,910 | 6,933 | 6,888 | 6,901 | 345 |
| 2023/07/19 | 6,833 | 6,888 | 6,820 | 6,888 | 352 |
| 2023/07/18 | 6,716 | 6,807 | 6,716 | 6,807 | 974 |
| 2023/07/14 | 6,990 | 6,990 | 6,744 | 6,761 | 2,140 |
| 2023/07/13 | 6,883 | 6,906 | 6,829 | 6,900 | 2,207 |
| 2023/07/12 | 7,110 | 7,127 | 7,059 | 7,080 | 3,168 |
| 2023/07/11 | 7,195 | 7,198 | 7,087 | 7,114 | 934 |
| 2023/07/10 | 7,246 | 7,246 | 7,185 | 7,210 | 930 |
| 2023/07/07 | 7,319 | 7,319 | 7,225 | 7,262 | 2,185 |
| 2023/07/06 | 7,384 | 7,435 | 7,350 | 7,364 | 1,385 |
| 2023/07/05 | 7,356 | 7,410 | 7,350 | 7,393 | 1,274 |
| 2023/07/04 | 7,458 | 7,458 | 7,366 | 7,378 | 7,164 |
| 2023/07/03 | 7,363 | 7,467 | 7,363 | 7,467 | 1,785 |
| 2023/06/30 | 7,344 | 7,368 | 7,300 | 7,355 | 1,265 |
| 2023/06/29 | 7,424 | 7,424 | 7,320 | 7,367 | 1,431 |
| 2023/06/28 | 7,326 | 7,451 | 7,326 | 7,445 | 726 |
| 2023/06/27 | 7,313 | 7,401 | 7,308 | 7,351 | 442 |
| 2023/06/26 | 7,431 | 7,431 | 7,271 | 7,313 | 2,114 |
| 2023/06/23 | 7,376 | 7,516 | 7,361 | 7,414 | 4,453 |
| 2023/06/22 | 7,335 | 7,369 | 7,326 | 7,332 | 573 |
| 2023/06/21 | 7,219 | 7,295 | 7,219 | 7,235 | 1,610 |
| 2023/06/20 | 7,318 | 7,318 | 7,217 | 7,238 | 2,832 |
| 2023/06/19 | 7,328 | 7,364 | 7,306 | 7,309 | 924 |
| 2023/06/16 | 7,245 | 7,292 | 7,220 | 7,267 | 1,862 |
| 2023/06/15 | 7,290 | 7,302 | 7,251 | 7,265 | 742 |
| 2023/06/14 | 7,350 | 7,350 | 7,257 | 7,316 | 2,323 |
| 2023/06/13 | 7,393 | 7,393 | 7,290 | 7,328 | 877 |
| 2023/06/12 | 7,378 | 7,380 | 7,284 | 7,357 | 4,039 |
| 2023/06/09 | 7,207 | 7,330 | 7,207 | 7,330 | 3,811 |
| 2023/06/08 | 7,114 | 7,240 | 7,114 | 7,176 | 4,355 |
| 2023/06/07 | 7,094 | 7,156 | 7,070 | 7,070 | 1,131 |
| 2023/06/06 | 7,032 | 7,086 | 7,005 | 7,083 | 1,518 |
| 2023/06/05 | 7,122 | 7,127 | 6,969 | 6,997 | 2,251 |
| 2023/06/02 | 6,974 | 7,065 | 6,970 | 7,065 | 1,389 |
| 2023/06/01 | 6,907 | 6,998 | 6,902 | 6,998 | 802 |
| 2023/05/31 | 6,934 | 6,991 | 6,882 | 6,920 | 524 |
| 2023/05/30 | 6,916 | 6,991 | 6,904 | 6,985 | 1,602 |
| 2023/05/29 | 6,952 | 6,952 | 6,891 | 6,929 | 3,751 |
| 2023/05/26 | 7,008 | 7,008 | 6,915 | 6,933 | 1,185 |
| 2023/05/25 | 6,978 | 7,022 | 6,911 | 7,017 | 837 |
| 2023/05/24 | 6,900 | 7,094 | 6,900 | 7,014 | 8,349 |
| 2023/05/23 | 6,825 | 6,853 | 6,778 | 6,825 | 1,741 |
| 2023/05/22 | 6,750 | 6,824 | 6,750 | 6,812 | 6,098 |
| 2023/05/19 | 6,752 | 6,792 | 6,703 | 6,730 | 2,787 |
| 2023/05/18 | 6,972 | 6,972 | 6,756 | 6,756 | 3,806 |
| 2023/05/17 | 6,963 | 7,058 | 6,945 | 6,945 | 3,313 |
| 2023/05/16 | 6,901 | 7,000 | 6,859 | 6,957 | 16,856 |
| 2023/05/15 | 6,798 | 6,879 | 6,798 | 6,879 | 2,172 |
| 2023/05/12 | 6,600 | 6,784 | 6,600 | 6,769 | 2,260 |
| 2023/05/11 | 6,688 | 6,700 | 6,637 | 6,662 | 929 |
| 2023/05/10 | 6,761 | 6,777 | 6,677 | 6,699 | 511 |
| 2023/05/09 | 6,638 | 6,764 | 6,638 | 6,752 | 790 |
| 2023/05/08 | 6,623 | 6,684 | 6,599 | 6,638 | 749 |
| 2023/05/02 | 6,658 | 6,658 | 6,575 | 6,592 | 800 |
| 2023/05/01 | 6,600 | 6,691 | 6,600 | 6,644 | 1,667 |
| 2023/04/28 | 6,454 | 6,590 | 6,454 | 6,560 | 3,191 |
| 2023/04/27 | 6,336 | 6,374 | 6,330 | 6,358 | 426 |
| 2023/04/26 | 6,389 | 6,478 | 6,306 | 6,306 | 1,389 |
| 2023/04/25 | 6,435 | 6,480 | 6,362 | 6,386 | 327 |
| 2023/04/24 | 6,405 | 6,459 | 6,405 | 6,415 | 872 |
| 2023/04/21 | 6,251 | 6,419 | 6,251 | 6,419 | 361 |
| 2023/04/20 | 6,306 | 6,306 | 6,275 | 6,292 | 241 |
| 2023/04/19 | 6,310 | 6,310 | 6,279 | 6,291 | 79 |
| 2023/04/18 | 6,285 | 6,346 | 6,285 | 6,321 | 727 |
| 2023/04/17 | 6,258 | 6,277 | 6,238 | 6,273 | 678 |
| 2023/04/14 | 6,237 | 6,277 | 6,225 | 6,272 | 422 |
| 2023/04/13 | 6,236 | 6,236 | 6,212 | 6,225 | 331 |
| 2023/04/12 | 6,220 | 6,245 | 6,195 | 6,232 | 160 |
| 2023/04/11 | 6,179 | 6,210 | 6,179 | 6,197 | 220 |
| 2023/04/10 | 6,177 | 6,239 | 6,162 | 6,162 | 399 |
| 2023/04/07 | 6,216 | 6,216 | 6,121 | 6,140 | 207 |
| 2023/04/06 | 6,173 | 6,273 | 6,166 | 6,217 | 358 |
| 2023/04/05 | 6,251 | 6,260 | 6,158 | 6,173 | 272 |
| 2023/04/04 | 6,194 | 6,295 | 6,194 | 6,261 | 1,958 |
| 2023/04/03 | 6,158 | 6,196 | 6,150 | 6,181 | 549 |
| 2023/03/31 | 6,193 | 6,225 | 6,130 | 6,169 | 225 |
| 2023/03/30 | 6,050 | 6,200 | 6,042 | 6,051 | 3,980 |
| 2023/03/29 | 5,980 | 6,048 | 5,978 | 6,042 | 702 |
| 2023/03/28 | 6,016 | 6,018 | 5,952 | 6,003 | 299 |
| 2023/03/27 | 6,050 | 6,063 | 5,986 | 6,002 | 276 |
| 2023/03/24 | 5,956 | 6,011 | 5,935 | 6,011 | 193 |
| 2023/03/23 | 5,952 | 5,958 | 5,922 | 5,958 | 65 |
| 2023/03/22 | 5,984 | 6,002 | 5,978 | 5,986 | 203 |
| 2023/03/20 | 6,028 | 6,028 | 5,952 | 5,952 | 2,806 |
| 2023/03/17 | 6,056 | 6,123 | 6,045 | 6,045 | 231 |
| 2023/03/16 | 5,959 | 6,059 | 5,936 | 6,056 | 321 |
| 2023/03/15 | 6,020 | 6,075 | 6,020 | 6,047 | 365 |
| 2023/03/14 | 6,020 | 6,030 | 5,928 | 5,972 | 3,180 |
| 2023/03/13 | 6,145 | 6,145 | 6,071 | 6,105 | 1,633 |
| 2023/03/10 | 6,158 | 6,216 | 6,158 | 6,199 | 784 |
| 2023/03/09 | 6,188 | 6,247 | 6,188 | 6,231 | 3,399 |
| 2023/03/08 | 6,125 | 6,199 | 6,125 | 6,172 | 902 |
| 2023/03/07 | 6,078 | 6,138 | 6,078 | 6,138 | 629 |
| 2023/03/06 | 6,050 | 6,100 | 6,030 | 6,053 | 1,209 |
| 2023/03/03 | 5,956 | 6,012 | 5,936 | 6,008 | 780 |
| 2023/03/02 | 6,050 | 6,050 | 5,939 | 5,939 | 675 |
| 2023/03/01 | 6,067 | 6,075 | 6,001 | 6,035 | 919 |
| 2023/02/28 | 6,108 | 6,108 | 6,076 | 6,085 | 131 |
| 2023/02/27 | 6,085 | 6,115 | 6,074 | 6,115 | 404 |
| 2023/02/24 | 6,115 | 6,136 | 6,100 | 6,110 | 421 |
| 2023/02/22 | 6,216 | 6,240 | 6,089 | 6,110 | 229 |
| 2023/02/21 | 6,234 | 6,234 | 6,185 | 6,210 | 1,349 |
| 2023/02/20 | 6,155 | 6,240 | 6,152 | 6,231 | 2,411 |
| 2023/02/17 | 6,116 | 6,128 | 6,103 | 6,119 | 420 |
| 2023/02/16 | 6,072 | 6,114 | 6,072 | 6,111 | 547 |
| 2023/02/15 | 6,113 | 6,113 | 6,052 | 6,065 | 344 |
| 2023/02/14 | 6,077 | 6,103 | 6,068 | 6,103 | 324 |
| 2023/02/13 | 6,066 | 6,099 | 6,052 | 6,060 | 216 |
| 2023/02/10 | 6,050 | 6,072 | 6,039 | 6,039 | 309 |
| 2023/02/09 | 6,065 | 6,065 | 6,029 | 6,048 | 260 |
| 2023/02/08 | 6,092 | 6,139 | 6,085 | 6,086 | 752 |
| 2023/02/07 | 6,099 | 6,156 | 6,065 | 6,079 | 357 |
| 2023/02/06 | 6,044 | 6,057 | 6,008 | 6,019 | 666 |
| 2023/02/03 | 6,104 | 6,104 | 5,951 | 5,998 | 1,792 |
| 2023/02/02 | 6,083 | 6,174 | 6,062 | 6,087 | 5,472 |
| 2023/02/01 | 6,137 | 6,161 | 6,070 | 6,105 | 1,985 |
| 2023/01/31 | 5,979 | 6,161 | 5,979 | 6,161 | 8,086 |
| 2023/01/30 | 5,940 | 5,940 | 5,894 | 5,920 | 1,099 |
| 2023/01/27 | 5,909 | 5,933 | 5,870 | 5,933 | 3,133 |
| 2023/01/26 | 5,900 | 5,915 | 5,846 | 5,877 | 2,257 |
| 2023/01/25 | 5,827 | 5,888 | 5,818 | 5,888 | 719 |
| 2023/01/24 | 5,795 | 5,825 | 5,779 | 5,818 | 594 |
| 2023/01/23 | 5,836 | 5,836 | 5,785 | 5,795 | 273 |
| 2023/01/20 | 5,756 | 5,813 | 5,755 | 5,813 | 191 |
| 2023/01/19 | 5,787 | 5,821 | 5,765 | 5,774 | 323 |
| 2023/01/18 | 5,783 | 5,880 | 5,777 | 5,825 | 633 |
| 2023/01/17 | 5,770 | 5,770 | 5,743 | 5,760 | 642 |
| 2023/01/16 | 5,918 | 5,918 | 5,764 | 5,782 | 1,184 |
| 2023/01/13 | 5,800 | 5,919 | 5,720 | 5,919 | 640 |
| 2023/01/12 | 5,752 | 5,752 | 5,686 | 5,752 | 1,399 |
| 2023/01/11 | 5,762 | 5,822 | 5,762 | 5,784 | 196 |
| 2023/01/10 | 5,848 | 5,848 | 5,750 | 5,763 | 4,041 |
| 2023/01/06 | 5,882 | 5,882 | 5,791 | 5,865 | 726 |
| 2023/01/05 | 5,963 | 5,963 | 5,887 | 5,901 | 411 |
| 2023/01/04 | 6,108 | 6,108 | 5,879 | 5,879 | 2,893 |