NEXT FUNDS電力・ガス(TOPIX-17)上場投信（1627）の株価チャート
株価
7/28
- 前日 (7/27)
- 11,750
- 始値
- 11,760
- 高値
- 11,760
- 安値
- 11,530
- 終値 -1.4%
- 11,585
- 出来高 +52.05%
- 4,817
乖離率
- 株価（5日）
移動平均値 - +0.23%
11,558 - 株価（25日）
移動平均値 - +1.44%
11,421 - 出来高（5日）
移動平均値 - +36.65%
3,525
2026/03/03～2026/07/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/28 | 11,760 | 11,760 | 11,530 | 11,585 | -1.4% | 4,817 | - | +1.44% | - | - |
| 07/27 | 11,580 | 11,770 | 11,580 | 11,750 | +1.51% | 3,168 | - | +2.95% | - | - |
| 07/24 | 11,500 | 11,590 | 11,410 | 11,575 | +0.92% | 3,715 | - | +1.56% | - | - |
| 07/23 | 11,440 | 11,510 | 11,440 | 11,470 | +0.53% | 964 | - | +0.69% | - | - |
| 07/22 | 11,510 | 11,575 | 11,320 | 11,410 | -0.52% | 4,962 | - | +0.19% | - | - |
| 07/21 | 11,320 | 11,525 | 11,280 | 11,470 | +3.57% | 2,087 | - | +0.72% | - | - |
| 07/17 | 11,310 | 11,365 | 11,075 | 11,075 | -2.59% | 4,931 | - | -2.78% | - | - |
| 07/16 | 11,310 | 11,455 | 11,310 | 11,370 | -0.52% | 1,953 | - | -0.32% | - | - |
| 07/15 | 11,330 | 11,525 | 11,330 | 11,430 | +1.2% | 1,073 | - | +0.17% | - | - |
| 07/14 | 11,135 | 11,310 | 11,135 | 11,295 | +0.67% | 2,626 | - | -1% | - | - |
| 07/13 | 11,460 | 11,585 | 11,220 | 11,220 | -2.09% | 3,060 | - | -1.66% | - | - |
| 07/10 | 11,555 | 11,570 | 11,460 | 11,460 | -1.16% | 746 | - | +0.4% | - | - |
| 07/09 | 11,625 | 11,770 | 11,495 | 11,595 | -0.47% | 2,510 | - | +1.61% | - | - |
| 07/08 | 11,505 | 11,775 | 11,505 | 11,650 | +0.69% | 1,908 | - | +2.18% | - | - |
| 07/07 | 11,625 | 11,640 | 11,500 | 11,570 | -0.47% | 1,801 | - | +1.49% | - | - |
| 07/06 | 11,530 | 11,630 | 11,415 | 11,625 | +1.84% | 2,311 | - | +2.05% | - | - |
| 07/03 | 11,400 | 11,555 | 11,400 | 11,415 | +0.71% | 3,472 | - | +0.33% | - | - |
| 07/02 | 11,335 | 11,450 | 11,190 | 11,335 | +1.12% | 6,181 | - | -0.47% | - | - |
| 07/01 | 11,245 | 11,370 | 11,150 | 11,210 | -1.8% | 4,132 | - | -1.61% | - | - |
| 06/30 | 11,435 | 11,470 | 11,375 | 11,415 | -0.13% | 733 | - | +0.02% | - | - |
| 06/29 | 11,330 | 11,490 | 11,330 | 11,430 | +1.33% | 1,639 | - | +0.06% | - | - |
| 06/26 | 11,285 | 11,340 | 11,220 | 11,280 | -0.49% | 1,924 | - | -1.31% | - | - |
| 06/25 | 11,385 | 11,385 | 11,285 | 11,335 | +0.44% | 2,569 | - | -0.93% | - | - |
| 06/24 | 11,320 | 11,320 | 11,225 | 11,285 | +0.13% | 1,791 | - | -1.49% | - | - |
| 06/23 | 11,420 | 11,420 | 11,250 | 11,270 | -0.92% | 6,615 | - | -1.74% | - | - |
| 06/22 | 11,440 | 11,440 | 11,295 | 11,375 | +0.18% | 1,777 | - | -1.04% | - | - |
| 06/19 | 11,465 | 11,465 | 11,285 | 11,355 | -0.66% | 1,816 | - | -1.32% | - | - |
| 06/18 | 11,300 | 11,525 | 11,300 | 11,430 | +0.31% | 2,235 | - | -0.86% | - | - |
| 06/17 | 11,345 | 11,500 | 11,320 | 11,395 | -0.04% | 725 | - | -1.33% | - | - |
| 06/16 | 11,545 | 11,545 | 11,325 | 11,400 | -1.51% | 2,620 | - | -1.46% | - | - |
| 06/15 | 11,610 | 11,725 | 11,545 | 11,575 | +0.96% | 4,708 | - | -0.16% | - | - |
| 06/12 | 11,460 | 11,485 | 11,395 | 11,465 | +0.13% | 2,320 | - | -1.24% | - | - |
| 06/11 | 11,480 | 11,535 | 11,290 | 11,450 | +0.53% | 3,919 | - | -1.51% | - | - |
| 06/10 | 11,240 | 11,435 | 11,240 | 11,390 | +0.75% | 2,281 | - | -2.21% | - | - |
| 06/09 | 11,470 | 11,470 | 11,265 | 11,305 | -0.31% | 2,473 | - | -3.07% | - | - |
| 06/08 | 11,365 | 11,500 | 11,235 | 11,340 | -0.35% | 1,435 | - | -2.99% | - | - |
| 06/05 | 11,345 | 11,560 | 11,345 | 11,380 | +0.13% | 2,329 | - | -2.93% | - | - |
| 06/04 | 11,465 | 11,590 | 11,295 | 11,365 | -2.07% | 2,190 | - | -3.19% | - | - |
| 06/03 | 11,355 | 11,625 | 11,355 | 11,605 | +2.2% | 3,126 | - | -1.32% | - | - |
| 06/02 | 11,285 | 11,380 | 11,080 | 11,355 | +0.66% | 2,535 | - | -3.52% | - | - |
| 06/01 | 11,500 | 11,500 | 11,215 | 11,280 | -3.3% | 1,877 | - | -4.36% | - | - |
| 05/29 | 11,595 | 11,675 | 11,400 | 11,665 | +1.48% | 1,817 | - | -1.35% | - | - |
| 05/28 | 11,790 | 11,790 | 11,485 | 11,495 | -1.54% | 2,049 | - | -2.97% | - | - |
| 05/27 | 11,505 | 11,835 | 11,505 | 11,675 | 0% | 5,585 | - | -1.8% | - | - |
| 05/26 | 11,545 | 11,695 | 11,435 | 11,675 | +0.65% | 1,952 | - | -2.15% | - | - |
| 05/25 | 11,575 | 11,690 | 11,540 | 11,600 | +0.3% | 6,476 | - | -3.09% | - | - |
| 05/22 | 11,810 | 11,815 | 11,520 | 11,565 | -1.24% | 2,371 | - | -3.72% | - | - |
| 05/21 | 11,750 | 11,785 | 11,660 | 11,710 | +0.86% | 3,630 | - | -2.88% | - | - |
| 05/20 | 11,830 | 11,935 | 11,550 | 11,610 | -2.35% | 4,080 | - | -4.06% | - | - |
| 05/19 | 11,740 | 11,890 | 11,740 | 11,890 | +1.54% | 1,694 | - | -2.18% | - | - |
| 05/18 | 11,895 | 11,955 | 11,620 | 11,710 | -1.64% | 4,194 | - | -3.98% | - | - |
| 05/15 | 11,915 | 12,030 | 11,800 | 11,905 | -0.08% | 2,354 | - | -2.74% | - | - |
| 05/14 | 11,945 | 11,970 | 11,865 | 11,915 | +0.21% | 2,515 | - | -2.95% | - | - |
| 05/13 | 12,100 | 12,100 | 11,880 | 11,890 | -0.96% | 3,302 | - | -3.49% | - | - |
| 05/12 | 11,840 | 12,080 | 11,840 | 12,005 | +0.29% | 3,079 | - | -2.86% | - | - |
| 05/11 | 11,760 | 12,015 | 11,755 | 11,970 | +0.88% | 3,334 | - | -3.48% | - | - |
| 05/08 | 12,010 | 12,010 | 11,760 | 11,865 | -1.45% | 3,818 | - | -4.55% | - | - |
| 05/07 | 11,850 | 12,095 | 11,800 | 12,040 | +2.38% | 3,790 | - | -3.45% | - | - |
| 05/01 | 12,080 | 12,080 | 11,665 | 11,760 | -1.63% | 3,930 | - | -5.94% | - | - |
| 04/30 | 12,000 | 12,045 | 11,855 | 11,955 | -2.17% | 7,235 | - | -4.62% | - | - |
| 04/28 | 11,750 | 12,230 | 11,750 | 12,220 | +3.69% | 5,333 | - | -2.69% | - | - |
| 04/27 | 11,815 | 11,870 | 11,730 | 11,785 | -0.55% | 4,453 | - | -6.16% | - | - |
| 04/24 | 11,935 | 12,005 | 11,815 | 11,850 | +0.17% | 5,262 | - | -5.74% | - | - |
| 04/23 | 11,860 | 11,955 | 11,715 | 11,830 | -1.21% | 9,370 | - | -6.09% | - | - |
| 04/22 | 12,005 | 12,070 | 11,905 | 11,975 | -0.83% | 2,404 | - | -5.3% | - | - |
| 04/21 | 12,115 | 12,175 | 12,050 | 12,075 | -1.11% | 3,388 | - | -4.61% | - | - |
| 04/20 | 12,575 | 12,575 | 12,210 | 12,210 | -2.63% | 4,142 | - | -3.58% | - | - |
| 04/17 | 12,650 | 12,655 | 12,510 | 12,540 | -1.45% | 1,198 | - | -1.04% | - | - |
| 04/16 | 12,555 | 12,730 | 12,555 | 12,725 | +0.59% | 10,622 | - | +0.45% | - | - |
| 04/15 | 12,650 | 12,755 | 12,560 | 12,650 | +0.04% | 3,388 | - | -0.06% | - | - |
| 04/14 | 12,650 | 12,675 | 12,555 | 12,645 | -0.43% | 2,067 | - | +0.09% | - | - |
| 04/13 | 12,680 | 12,830 | 12,555 | 12,700 | -0.86% | 1,426 | - | +0.8% | - | - |
| 04/10 | 13,155 | 13,180 | 12,810 | 12,810 | -1.16% | 3,605 | - | +1.71% | - | - |
| 04/09 | 12,940 | 13,120 | 12,820 | 12,960 | +0.35% | 2,584 | - | +2.93% | - | - |
| 04/08 | 13,400 | 13,400 | 12,915 | 12,915 | +0.9% | 5,198 | - | +2.74% | - | - |
| 04/07 | 12,775 | 13,005 | 12,775 | 12,800 | -0.23% | 2,068 | - | +1.86% | - | - |
| 04/06 | 13,100 | 13,100 | 12,805 | 12,830 | -1.35% | 4,052 | - | +2.06% | - | - |
| 04/03 | 13,045 | 13,060 | 12,905 | 13,005 | +1.36% | 3,791 | - | +3.32% | - | - |
| 04/02 | 13,290 | 13,290 | 12,830 | 12,830 | -2.02% | 3,172 | - | +1.95% | - | - |
| 04/01 | 13,030 | 13,120 | 12,890 | 13,095 | +3.31% | 2,248 | - | +3.99% | - | - |
| 03/31 | 12,875 | 12,950 | 12,650 | 12,675 | -1.55% | 2,049 | - | +0.68% | - | - |
| 03/30 | 12,600 | 12,935 | 12,540 | 12,875 | +0.23% | 1,898 | - | +2.21% | - | - |
| 03/27 | 12,605 | 12,845 | 12,540 | 12,845 | +2.39% | 1,673 | - | +1.88% | - | - |
| 03/26 | 12,595 | 12,675 | 12,470 | 12,545 | -0.12% | 1,764 | - | -0.57% | - | - |
| 03/25 | 12,540 | 12,670 | 12,525 | 12,560 | +2.61% | 2,908 | - | -0.57% | - | - |
| 03/24 | 12,125 | 12,260 | 12,125 | 12,240 | +0.99% | 2,373 | - | -3.21% | - | - |
| 03/23 | 12,030 | 12,120 | 11,845 | 12,120 | -2.81% | 5,616 | - | -4.36% | - | - |
| 03/19 | 12,830 | 12,845 | 12,450 | 12,470 | -4.3% | 3,606 | - | -1.9% | - | - |
| 03/18 | 12,520 | 13,030 | 12,520 | 13,030 | +5.89% | 11,845 | - | +2.47% | - | - |
| 03/17 | 12,405 | 12,480 | 12,305 | 12,305 | +0.86% | 1,515 | - | -3.03% | - | - |
| 03/16 | 12,540 | 12,540 | 12,200 | 12,200 | -1.93% | 2,347 | - | -3.83% | - | - |
| 03/13 | 12,135 | 12,540 | 12,120 | 12,440 | +0.04% | 1,440 | - | -1.86% | - | - |
| 03/12 | 12,455 | 12,545 | 12,235 | 12,435 | -0.12% | 3,069 | - | -1.72% | - | - |
| 03/11 | 12,350 | 12,520 | 12,330 | 12,450 | +3.32% | 4,817 | - | -1.37% | - | - |
| 03/10 | 12,195 | 12,250 | 12,010 | 12,050 | +2.12% | 7,901 | - | -4.22% | - | - |
| 03/09 | 11,705 | 12,020 | 11,700 | 11,800 | -6.31% | 10,539 | - | -6.07% | - | - |
| 03/06 | 12,575 | 12,670 | 12,330 | 12,595 | -0.79% | 3,299 | - | +0.37% | - | - |
| 03/05 | 13,075 | 13,075 | 12,580 | 12,695 | +2.09% | 2,917 | - | +1.6% | - | - |
| 03/04 | 12,595 | 12,595 | 12,230 | 12,435 | -3% | 5,293 | - | -0.09% | - | - |
| 03/03 | 12,935 | 12,935 | 12,680 | 12,820 | -0.89% | 3,709 | - | +3.26% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 13,910 4/7 | 12,270 6/2 | 16,270 7/1 | +8.14% 8/4 | -4.85% 5/26 |
| 2009年 7月期 | 14,750 9/4 | 10,660 10/10 | 66,753 5/27 | +7.26% 11/5 | -18.6% 10/10 |
| 2010年 7月期 | 11,950 3/31 | 10,370 11/12 | 34,210 9/29 | +3.95% 12/3 | -5.08% 7/15 |
| 2011年 7月期 | 11,410 9/6 | 5,120 6/9 | 11,618 4/13 | +15.37% 7/4 | -23.5% 3/15 |
| 2012年 7月期 | 6,610 3/12 | 4,010 7/31 | 2,807 8/9 | +7.49% 2/20 | -19.63% 7/30 |
| 2013年 7月期 | 8,810 5/21 | 3,990 9/12 | 17,030 5/21 | +28.48% 4/15 | -12.43% 6/6 |
| 2014年 7月期 | 7,820 8/6 8/2 | 5,840 4/11 | 4,689 7/2 | +5.56% 3/11 | -10.18% 2/4 |
| 2015年 7月期 | 9,850 7/31 | 6,190 10/17 | 3,758 12/18 | +12.77% 11/5 | -11.55% 8/25 |
| 2016年 7月期 | 10,100 8/14 | 6,000 6/27 | 2,214 10/15 | +4.68% 10/23 | -11.33% 1/21 |
| 2017年 7月期 | 7,920 6/5 6/2 | 5,910 8/22 8/19 | 1,450 12/19 | +11.79% 12/14 | -5.53% 2/6 2/2 |
| 2018年 7月期 | 8,200 5/8 | 6,590 2/15 | 1,079 1/15 | +8.72% 5/8 | -6.98% 2/15 |
| 2019年 7月期 | 8,500 1/22 12/18 他2件 | 6,640 7/24 7/23 他3件 | 1,705 7/10 | +6.08% 9/25 | -10.53% 5/9 |
| 2020年 7月期 | 7,590 12/16 | 5,340 3/17 | 4,610 12/6 | +11.94% 3/30 | -13.97% 3/16 |
| 2021年 7月期 | 7,110 3/29 | 5,720 10/30 8/7 他3件 | 2,802 3/8 | +8.05% 1/12 | -6.26% 4/21 |
| 2022年 7月期 | 6,883 7/4 | 5,330 11/18 11/17 | 6,221 4/8 | +7.96% 5/10 | -6.53% 8/4 |
| 2023年 7月期 | 7,516 6/23 | 5,686 1/12 | 16,856 5/16 | +7.73% 5/16 | -7.04% 7/14 |
| 2024年 7月期 | 10,825 5/29 | 7,205 8/4 | 30,814 4/5 | +11.64% 4/15 | -15.76% 8/5 |
| 2025年 7月期 | 9,580 9/3 | 7,480 4/7 | 19,329 11/14 | +11.81% 8/15 | -9.15% 4/7 |
| 最新 | 11,585 2026/7/28 | 4,817 | +1.44% 11,421 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/07/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
3,990円（2012/09/12） - 190%（2.9倍）
11,585円（7/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
