(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 8,060 | 8,173 | 8,060 | 8,140 | 1,289 |
| 2025/06/12 | 8,075 | 8,075 | 7,975 | 8,059 | 990 |
| 2025/06/11 | 8,126 | 8,126 | 8,029 | 8,067 | 926 |
| 2025/06/10 | 8,161 | 8,210 | 8,096 | 8,125 | 686 |
| 2025/06/09 | 8,144 | 8,180 | 8,124 | 8,155 | 2,512 |
| 2025/06/06 | 8,108 | 8,152 | 8,107 | 8,107 | 945 |
| 2025/06/05 | 8,100 | 8,160 | 8,096 | 8,105 | 358 |
| 2025/06/04 | 8,124 | 8,188 | 8,121 | 8,121 | 3,815 |
| 2025/06/03 | 8,235 | 8,235 | 8,133 | 8,133 | 703 |
| 2025/06/02 | 8,263 | 8,263 | 8,212 | 8,235 | 1,074 |
| 2025/05/30 | 8,229 | 8,284 | 8,200 | 8,263 | 3,983 |
| 2025/05/29 | 8,233 | 8,268 | 8,206 | 8,237 | 533 |
| 2025/05/28 | 8,327 | 8,327 | 8,223 | 8,237 | 2,756 |
| 2025/05/27 | 8,259 | 8,270 | 8,220 | 8,270 | 792 |
| 2025/05/26 | 8,200 | 8,260 | 8,180 | 8,260 | 398 |
| 2025/05/23 | 8,205 | 8,237 | 8,180 | 8,180 | 234 |
| 2025/05/22 | 8,225 | 8,228 | 8,164 | 8,205 | 651 |
| 2025/05/21 | 8,224 | 8,298 | 8,224 | 8,265 | 561 |
| 2025/05/20 | 8,385 | 8,480 | 8,198 | 8,200 | 1,251 |
| 2025/05/19 | 8,149 | 8,359 | 8,149 | 8,328 | 1,705 |
| 2025/05/16 | 8,315 | 8,320 | 8,267 | 8,299 | 1,900 |
| 2025/05/15 | 8,328 | 8,373 | 8,320 | 8,347 | 345 |
| 2025/05/14 | 8,315 | 8,393 | 8,276 | 8,393 | 2,501 |
| 2025/05/13 | 8,511 | 8,530 | 8,375 | 8,375 | 650 |
| 2025/05/12 | 8,536 | 8,540 | 8,490 | 8,499 | 519 |
| 2025/05/09 | 8,453 | 8,540 | 8,390 | 8,390 | 1,282 |
| 2025/05/08 | 8,426 | 8,476 | 8,343 | 8,343 | 280 |
| 2025/05/07 | 8,491 | 8,530 | 8,403 | 8,450 | 1,043 |
| 2025/05/02 | 8,494 | 8,494 | 8,395 | 8,449 | 650 |
| 2025/05/01 | 8,507 | 8,507 | 8,367 | 8,465 | 750 |
| 2025/04/30 | 8,499 | 8,590 | 8,472 | 8,513 | 1,749 |
| 2025/04/28 | 8,487 | 8,605 | 8,460 | 8,497 | 1,054 |
| 2025/04/25 | 8,319 | 8,478 | 8,319 | 8,478 | 705 |
| 2025/04/24 | 8,456 | 8,456 | 8,315 | 8,321 | 960 |
| 2025/04/23 | 8,438 | 8,467 | 8,340 | 8,340 | 2,574 |
| 2025/04/22 | 8,158 | 8,313 | 8,158 | 8,313 | 448 |
| 2025/04/21 | 8,192 | 8,209 | 8,060 | 8,158 | 365 |
| 2025/04/18 | 8,028 | 8,190 | 8,028 | 8,151 | 426 |
| 2025/04/17 | 8,055 | 8,100 | 8,013 | 8,015 | 901 |
| 2025/04/16 | 8,004 | 8,033 | 7,970 | 8,019 | 436 |
| 2025/04/15 | 8,232 | 8,232 | 8,040 | 8,058 | 664 |
| 2025/04/14 | 8,157 | 8,247 | 8,147 | 8,210 | 1,565 |
| 2025/04/11 | 8,003 | 8,100 | 7,865 | 8,015 | 730 |
| 2025/04/10 | 7,934 | 8,169 | 7,926 | 8,078 | 1,164 |
| 2025/04/09 | 7,852 | 7,852 | 7,687 | 7,784 | 1,754 |
| 2025/04/08 | 7,809 | 8,000 | 7,780 | 7,910 | 2,735 |
| 2025/04/07 | 8,026 | 8,190 | 7,480 | 7,627 | 2,998 |
| 2025/04/04 | 8,152 | 8,250 | 8,035 | 8,176 | 1,299 |
| 2025/04/03 | 8,076 | 8,252 | 7,947 | 8,252 | 3,088 |
| 2025/04/02 | 8,493 | 8,493 | 8,226 | 8,226 | 1,045 |
| 2025/04/01 | 8,546 | 8,589 | 8,439 | 8,460 | 1,498 |
| 2025/03/31 | 8,489 | 8,489 | 8,302 | 8,430 | 2,183 |
| 2025/03/28 | 8,686 | 8,697 | 8,559 | 8,594 | 2,228 |
| 2025/03/27 | 8,551 | 8,684 | 8,551 | 8,640 | 3,502 |
| 2025/03/26 | 8,662 | 8,697 | 8,551 | 8,551 | 1,183 |
| 2025/03/25 | 8,708 | 8,708 | 8,580 | 8,668 | 2,094 |
| 2025/03/24 | 8,900 | 8,900 | 8,653 | 8,720 | 1,213 |
| 2025/03/21 | 8,685 | 8,898 | 8,685 | 8,810 | 2,074 |
| 2025/03/19 | 8,600 | 8,833 | 8,566 | 8,810 | 2,333 |
| 2025/03/18 | 8,728 | 8,728 | 8,520 | 8,520 | 1,649 |
| 2025/03/17 | 8,475 | 8,686 | 8,470 | 8,600 | 2,451 |
| 2025/03/14 | 8,362 | 8,506 | 8,362 | 8,440 | 3,075 |
| 2025/03/13 | 8,328 | 8,383 | 8,280 | 8,380 | 627 |
| 2025/03/12 | 8,170 | 8,392 | 8,170 | 8,392 | 3,362 |
| 2025/03/11 | 8,180 | 8,180 | 8,020 | 8,121 | 3,034 |
| 2025/03/10 | 8,285 | 8,287 | 8,223 | 8,223 | 1,163 |
| 2025/03/07 | 8,128 | 8,256 | 8,128 | 8,238 | 1,446 |
| 2025/03/06 | 8,264 | 8,264 | 8,206 | 8,224 | 853 |
| 2025/03/05 | 8,212 | 8,310 | 8,160 | 8,300 | 645 |
| 2025/03/04 | 8,319 | 8,319 | 8,176 | 8,176 | 766 |
| 2025/03/03 | 8,187 | 8,310 | 8,187 | 8,302 | 1,588 |
| 2025/02/28 | 8,138 | 8,230 | 8,138 | 8,143 | 3,116 |
| 2025/02/27 | 8,100 | 8,178 | 8,100 | 8,174 | 759 |
| 2025/02/26 | 8,154 | 8,178 | 8,100 | 8,165 | 1,240 |
| 2025/02/25 | 8,074 | 8,154 | 8,060 | 8,154 | 619 |
| 2025/02/21 | 8,016 | 8,145 | 8,016 | 8,080 | 1,491 |
| 2025/02/20 | 8,050 | 8,091 | 8,030 | 8,091 | 756 |
| 2025/02/19 | 8,125 | 8,170 | 8,026 | 8,040 | 2,300 |
| 2025/02/18 | 8,054 | 8,119 | 8,040 | 8,119 | 1,182 |
| 2025/02/17 | 7,999 | 8,062 | 7,972 | 7,985 | 2,453 |
| 2025/02/14 | 7,918 | 8,021 | 7,918 | 7,950 | 2,364 |
| 2025/02/13 | 7,891 | 7,956 | 7,891 | 7,933 | 547 |
| 2025/02/12 | 7,911 | 7,932 | 7,830 | 7,850 | 2,687 |
| 2025/02/10 | 7,945 | 7,969 | 7,908 | 7,969 | 1,486 |
| 2025/02/07 | 8,026 | 8,026 | 7,903 | 7,999 | 819 |
| 2025/02/06 | 7,934 | 8,026 | 7,934 | 7,970 | 440 |
| 2025/02/05 | 7,925 | 7,952 | 7,877 | 7,907 | 852 |
| 2025/02/04 | 7,978 | 7,978 | 7,840 | 7,840 | 2,855 |
| 2025/02/03 | 8,034 | 8,050 | 7,922 | 7,970 | 13,600 |
| 2025/01/31 | 8,000 | 8,072 | 7,894 | 8,040 | 896 |
| 2025/01/30 | 7,885 | 7,956 | 7,856 | 7,956 | 824 |
| 2025/01/29 | 7,902 | 7,914 | 7,850 | 7,882 | 857 |
| 2025/01/28 | 7,942 | 7,942 | 7,828 | 7,850 | 2,020 |
| 2025/01/27 | 7,950 | 7,998 | 7,907 | 7,946 | 821 |
| 2025/01/24 | 7,926 | 8,015 | 7,902 | 7,940 | 2,348 |
| 2025/01/23 | 7,946 | 7,946 | 7,797 | 7,907 | 2,130 |
| 2025/01/22 | 7,940 | 8,034 | 7,919 | 7,964 | 1,400 |
| 2025/01/21 | 7,970 | 8,026 | 7,924 | 7,949 | 1,119 |
| 2025/01/20 | 7,968 | 8,018 | 7,931 | 7,998 | 720 |
| 2025/01/17 | 7,869 | 7,948 | 7,852 | 7,948 | 1,635 |
| 2025/01/16 | 7,929 | 7,955 | 7,869 | 7,925 | 881 |
| 2025/01/15 | 7,908 | 7,915 | 7,830 | 7,859 | 1,461 |
| 2025/01/14 | 8,081 | 8,081 | 7,836 | 7,903 | 3,464 |
| 2025/01/10 | 8,036 | 8,115 | 8,028 | 8,040 | 1,960 |
| 2025/01/09 | 8,210 | 8,210 | 8,100 | 8,101 | 2,741 |
| 2025/01/08 | 8,239 | 8,307 | 8,225 | 8,230 | 1,788 |
| 2025/01/07 | 8,387 | 8,409 | 8,262 | 8,300 | 1,308 |
| 2025/01/06 | 8,403 | 8,498 | 8,332 | 8,340 | 1,288 |