1627 NEXT FUNDS電力・ガス(TOPIX-17)上場投信
NEXT FUNDS電力・ガス(TOPIX-17)上場投信（1627）の株価チャート
株価
11/11
- 前日 (11/10)
- 12,050
- 始値
- 11,880
- 高値
- 12,150
- 安値
- 11,880
- 終値 -0.37%
- 12,005
- 出来高 +79.84%
- 2,034
乖離率
- 株価（5日）
移動平均値 - +0.59%
11,935 - 株価（25日）
移動平均値 - -0.67%
12,086 - 出来高（5日）
移動平均値 - -60.66%
5,170
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 11,880 | 12,150 | 11,880 | 12,005 | -0.37% | 2,034 | - | -0.67% | - | - |
| 11/10 | 11,985 | 12,050 | 11,885 | 12,050 | +1.47% | 1,131 | - | -0.27% | - | - |
| 11/09 | 11,770 | 11,875 | 11,725 | 11,875 | +3.17% | 3,349 | - | -1.74% | - | - |
| 11/06 | 11,750 | 12,020 | 11,420 | 11,510 | -5.93% | 15,416 | - | -4.84% | - | - |
| 11/05 | 12,475 | 12,530 | 12,235 | 12,235 | -2.04% | 3,920 | - | +0.87% | - | - |
| 11/04 | 12,235 | 12,490 | 11,960 | 12,490 | +2.59% | 3,924 | - | +3% | - | - |
| 11/02 | 12,080 | 12,260 | 12,040 | 12,175 | +1.25% | 3,349 | - | +0.44% | - | - |
| 10/30 | 12,075 | 12,175 | 12,025 | 12,025 | -3.06% | 2,062 | - | -0.87% | - | - |
| 10/29 | 12,260 | 12,425 | 12,250 | 12,405 | +1.97% | 2,166 | - | +2.14% | - | - |
| 10/28 | 12,340 | 12,350 | 12,155 | 12,165 | -1.42% | 1,098 | - | +0.05% | - | - |
| 10/27 | 12,435 | 12,435 | 12,210 | 12,340 | -1.04% | 2,979 | - | +1.17% | - | - |
| 10/26 | 12,145 | 12,470 | 12,145 | 12,470 | +3.06% | 2,336 | - | +2.07% | - | - |
| 10/23 | 12,230 | 12,250 | 12,060 | 12,100 | -0.58% | 3,730 | - | -1.06% | - | - |
| 10/22 | 12,100 | 12,240 | 12,100 | 12,170 | +0.66% | 5,892 | - | -0.76% | - | - |
| 10/21 | 12,105 | 12,190 | 12,085 | 12,090 | +0.42% | 922 | - | -1.61% | - | - |
| 10/20 | 11,930 | 12,115 | 11,930 | 12,040 | +0.33% | 1,457 | - | -2.29% | - | - |
| 10/19 | 11,860 | 12,065 | 11,820 | 12,000 | +0.97% | 1,403 | - | -2.9% | - | - |
| 10/16 | 12,025 | 12,025 | 11,835 | 11,885 | -0.38% | 5,840 | - | -4.04% | - | - |
| 10/15 | 12,220 | 12,220 | 11,910 | 11,930 | -2.37% | 2,199 | - | -3.98% | - | - |
| 10/14 | 12,295 | 12,300 | 12,090 | 12,220 | +0.45% | 1,298 | - | -1.86% | - | - |
| 10/13 | 12,065 | 12,215 | 11,960 | 12,165 | +2.18% | 7,787 | - | -2.52% | - | - |
| 10/09 | 11,925 | 12,075 | 11,875 | 11,905 | +0.29% | 1,117 | - | -4.7% | - | - |
| 10/08 | 12,000 | 12,000 | 11,730 | 11,870 | -1.62% | 3,063 | - | -5.27% | - | - |
| 10/07 | 12,020 | 12,090 | 12,010 | 12,065 | +0.92% | 2,402 | - | -3.84% | - | - |
| 10/06 | 11,910 | 11,955 | 11,775 | 11,955 | +0.08% | 6,102 | - | -4.69% | - | - |
| 10/05 | 12,095 | 12,095 | 11,920 | 11,945 | -1.2% | 2,384 | - | -4.76% | - | - |
| 10/02 | 12,125 | 12,125 | 11,980 | 12,090 | -0.58% | 4,272 | - | -3.63% | - | - |
| 10/01 | 12,300 | 12,300 | 12,055 | 12,160 | -1.62% | 6,689 | - | -3.03% | - | - |
| 09/30 | 12,240 | 12,375 | 12,100 | 12,360 | +1.81% | 8,581 | - | -1.38% | - | - |
| 09/29 | 12,450 | 12,450 | 12,095 | 12,140 | -2.02% | 4,768 | - | -3.03% | - | - |
| 09/28 | 12,400 | 12,450 | 12,330 | 12,390 | +0.24% | 1,079 | - | -0.92% | - | - |
| 09/25 | 12,335 | 12,465 | 12,335 | 12,360 | -0.36% | 4,203 | - | -0.86% | - | - |
| 09/24 | 12,750 | 12,750 | 12,330 | 12,405 | -2.78% | 11,612 | - | -0.27% | - | - |
| 09/18 | 13,100 | 13,100 | 12,740 | 12,760 | -2.6% | 3,955 | - | +2.89% | - | - |
| 09/17 | 13,095 | 13,175 | 12,935 | 13,100 | +1.91% | 2,714 | - | +6.06% | - | - |
| 09/16 | 12,810 | 13,080 | 12,810 | 12,855 | +0.43% | 3,518 | - | +4.61% | - | - |
| 09/15 | 12,715 | 12,895 | 12,715 | 12,800 | -0.89% | 4,510 | - | +4.64% | - | - |
| 09/14 | 12,705 | 13,115 | 12,705 | 12,915 | +0.86% | 6,599 | - | +6.11% | - | - |
| 09/11 | 12,815 | 12,945 | 12,255 | 12,805 | -0.93% | 2,956 | - | +5.69% | - | - |
| 09/10 | 13,025 | 13,050 | 12,825 | 12,925 | -0.12% | 4,259 | - | +7.21% | - | - |
| 09/09 | 12,590 | 13,000 | 12,590 | 12,940 | +1.97% | 3,763 | - | +7.92% | - | - |
| 09/08 | 12,745 | 12,800 | 12,600 | 12,690 | -1.4% | 3,496 | - | +6.4% | - | - |
| 09/07 | 12,720 | 12,935 | 12,700 | 12,870 | +2.14% | 8,603 | - | +8.32% | - | - |
| 09/04 | 12,950 | 12,950 | 12,600 | 12,600 | -2.44% | 7,560 | - | +6.52% | - | - |
| 09/03 | 12,600 | 12,995 | 12,600 | 12,915 | +3.44% | 10,419 | - | +9.59% | - | - |
| 09/02 | 12,615 | 12,770 | 12,485 | 12,485 | -2.88% | 11,033 | - | +6.38% | - | - |
| 09/01 | 12,310 | 12,880 | 12,310 | 12,855 | +4.51% | 17,226 | - | +9.87% | - | - |
| 08/31 | 11,985 | 12,300 | 11,985 | 12,300 | +2.89% | 5,580 | - | +5.53% | - | - |
| 08/28 | 12,000 | 12,000 | 11,845 | 11,955 | +0.17% | 4,630 | - | +2.83% | - | - |
| 08/27 | 11,985 | 12,070 | 11,935 | 11,935 | -0.83% | 4,044 | - | +2.83% | - | - |
| 08/26 | 12,035 | 12,130 | 11,975 | 12,035 | +0.84% | 7,068 | - | +3.88% | - | - |
| 08/25 | 12,060 | 12,135 | 11,935 | 11,935 | -0.42% | 3,207 | - | +3.22% | - | - |
| 08/24 | 12,050 | 12,050 | 11,800 | 11,985 | -0.21% | 2,785 | - | +3.96% | - | - |
| 08/21 | 11,805 | 12,010 | 11,800 | 12,010 | +1.74% | 9,406 | - | +4.4% | - | - |
| 08/20 | 11,700 | 11,880 | 11,670 | 11,805 | +3.33% | 6,462 | - | +2.82% | - | - |
| 08/19 | 11,630 | 11,630 | 11,390 | 11,425 | -1.89% | 3,918 | - | -0.31% | - | - |
| 08/18 | 11,560 | 11,690 | 11,530 | 11,645 | +1.17% | 2,273 | - | +1.68% | - | - |
| 08/17 | 11,515 | 11,590 | 11,485 | 11,510 | +0.17% | 1,224 | - | +0.57% | - | - |
| 08/14 | 11,585 | 11,585 | 11,420 | 11,490 | -0.13% | 645 | - | +0.36% | - | - |
| 08/13 | 11,595 | 11,595 | 11,420 | 11,505 | +0.22% | 796 | - | +0.44% | - | - |
| 08/12 | 11,345 | 11,480 | 11,335 | 11,480 | +1.86% | 2,117 | - | +0.19% | - | - |
| 08/10 | 11,455 | 11,525 | 11,250 | 11,270 | -2.21% | 2,542 | - | -1.68% | - | - |
| 08/07 | 11,350 | 11,525 | 11,350 | 11,525 | +1.86% | 2,870 | - | +0.49% | - | - |
| 08/06 | 11,255 | 11,415 | 11,255 | 11,315 | +0.4% | 1,736 | - | -1.28% | - | - |
| 08/05 | 11,360 | 11,395 | 11,230 | 11,270 | -0.79% | 1,797 | - | -1.63% | - | - |
| 08/04 | 11,515 | 11,560 | 11,330 | 11,360 | -1.65% | 4,680 | - | -0.9% | - | - |
| 08/03 | 11,525 | 11,550 | 11,145 | 11,550 | -0.09% | 15,372 | - | +0.73% | - | - |
| 07/31 | 11,515 | 11,645 | 11,500 | 11,560 | +0.48% | 873 | - | +0.92% | - | - |
| 07/30 | 11,480 | 11,570 | 11,345 | 11,505 | -1.5% | 1,953 | - | +0.52% | - | - |
| 07/29 | 11,490 | 11,740 | 11,490 | 11,680 | +0.82% | 1,400 | - | +2.12% | - | - |
| 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% | - | - |
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 |
| 2026年 7月期 | 13,745 2/16 | 8,968 8/1 | 38,890 11/28 | +11.18% 2/12 | -6.16% 4/27 |
| 最新 | 12,005 2026/11/11 | 2,034 | -0.67% 12,086 | ||
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）
- 2026/11/11 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
3,990円（2012/09/12） - 201%（3.01倍）
12,005円（11/11）
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。
