(NEXT FUNDS)タイ株式指数連動型上場投信(1559)の株価時系列情報
(NEXT FUNDS)タイ株式指数連動型上場投信(1559)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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,705 | 1,730 | 1,687 | 1,690 | 21,533 |
| 2011/12/29 | 1,721 | 1,721 | 1,692 | 1,707 | 1,275 |
| 2011/12/28 | 1,745 | 1,745 | 1,718 | 1,721 | 610 |
| 2011/12/27 | 1,769 | 1,769 | 1,726 | 1,749 | 19,901 |
| 2011/12/26 | 1,781 | 1,781 | 1,739 | 1,756 | 3,841 |
| 2011/12/22 | 1,772 | 1,788 | 1,769 | 1,769 | 1,796 |
| 2011/12/21 | 1,765 | 1,788 | 1,760 | 1,772 | 2,474 |
| 2011/12/20 | 1,764 | 1,766 | 1,750 | 1,764 | 549 |
| 2011/12/19 | 1,763 | 1,769 | 1,749 | 1,769 | 1,105 |
| 2011/12/16 | 1,715 | 1,746 | 1,709 | 1,746 | 247 |
| 2011/12/15 | 1,739 | 1,739 | 1,692 | 1,709 | 1,436 |
| 2011/12/14 | 1,743 | 1,765 | 1,731 | 1,759 | 9,222 |
| 2011/12/13 | 1,762 | 1,768 | 1,749 | 1,754 | 922 |
| 2011/12/12 | 1,774 | 1,787 | 1,773 | 1,777 | 513 |
| 2011/12/09 | 1,779 | 1,791 | 1,766 | 1,773 | 12,954 |
| 2011/12/08 | 1,797 | 1,800 | 1,782 | 1,798 | 721 |
| 2011/12/07 | 1,785 | 1,786 | 1,772 | 1,782 | 732 |
| 2011/12/06 | 1,781 | 1,781 | 1,742 | 1,742 | 1,129 |
| 2011/12/05 | 1,757 | 1,780 | 1,755 | 1,780 | 6,624 |
| 2011/12/02 | 1,731 | 1,766 | 1,713 | 1,749 | 18,818 |
| 2011/12/01 | 1,738 | 1,809 | 1,696 | 1,730 | 23,427 |
| 2011/11/30 | 1,662 | 1,663 | 1,662 | 1,662 | 539 |
| 2011/11/29 | 1,652 | 1,663 | 1,637 | 1,648 | 1,627 |
| 2011/11/28 | 1,613 | 1,633 | 1,605 | 1,624 | 106,649 |
| 2011/11/25 | 1,640 | 1,640 | 1,624 | 1,633 | 294 |
| 2011/11/24 | 1,582 | 1,615 | 1,582 | 1,614 | 12,803 |
| 2011/11/22 | 1,574 | 1,607 | 1,572 | 1,607 | 1,967 |
| 2011/11/21 | 1,640 | 1,645 | 1,570 | 1,621 | 26,168 |
| 2011/11/18 | 1,661 | 1,671 | 1,638 | 1,639 | 8,667 |
| 2011/11/17 | 1,689 | 1,700 | 1,685 | 1,694 | 17,378 |
| 2011/11/16 | 1,672 | 1,672 | 1,653 | 1,653 | 676 |
| 2011/11/15 | 1,673 | 1,690 | 1,673 | 1,682 | 1,090 |
| 2011/11/14 | 1,650 | 1,686 | 1,650 | 1,681 | 33,433 |
| 2011/11/11 | 1,673 | 1,673 | 1,655 | 1,662 | 639 |
| 2011/11/10 | 1,668 | 1,672 | 1,643 | 1,660 | 26,164 |
| 2011/11/09 | 1,702 | 1,709 | 1,687 | 1,698 | 1,860 |
| 2011/11/08 | 1,648 | 1,670 | 1,641 | 1,664 | 1,580 |
| 2011/11/07 | 1,662 | 1,662 | 1,640 | 1,651 | 1,682 |
| 2011/11/04 | 1,659 | 1,680 | 1,652 | 1,673 | 20,174 |
| 2011/11/02 | 1,629 | 1,644 | 1,627 | 1,630 | 11,228 |
| 2011/11/01 | 1,674 | 1,682 | 1,656 | 1,666 | 17,073 |
| 2011/10/31 | 1,637 | 1,695 | 1,627 | 1,691 | 2,271 |
| 2011/10/28 | 1,634 | 1,660 | 1,626 | 1,646 | 4,474 |
| 2011/10/27 | 1,575 | 1,607 | 1,569 | 1,594 | 7,799 |
| 2011/10/26 | 1,564 | 1,580 | 1,553 | 1,580 | 22,022 |
| 2011/10/25 | 1,512 | 1,564 | 1,512 | 1,558 | 6,703 |
| 2011/10/24 | 1,508 | 1,512 | 1,501 | 1,506 | 1,205 |
| 2011/10/21 | 1,512 | 1,512 | 1,491 | 1,500 | 1,943 |
| 2011/10/20 | 1,567 | 1,572 | 1,491 | 1,493 | 3,711 |
| 2011/10/19 | 1,601 | 1,604 | 1,584 | 1,589 | 6,251 |
| 2011/10/18 | 1,650 | 1,656 | 1,603 | 1,609 | 23,168 |
| 2011/10/17 | 1,606 | 1,652 | 1,606 | 1,633 | 3,316 |
| 2011/10/14 | 1,547 | 1,565 | 1,540 | 1,565 | 1,092 |
| 2011/10/13 | 1,634 | 1,634 | 1,599 | 1,607 | 895 |
| 2011/10/12 | 1,581 | 1,600 | 1,554 | 1,554 | 3,578 |
| 2011/10/11 | 1,550 | 1,590 | 1,544 | 1,586 | 13,960 |
| 2011/10/07 | 1,520 | 1,545 | 1,513 | 1,540 | 4,825 |
| 2011/10/06 | 1,403 | 1,470 | 1,398 | 1,470 | 5,832 |
| 2011/10/05 | 1,412 | 1,431 | 1,403 | 1,425 | 3,216 |
| 2011/10/04 | 1,410 | 1,411 | 1,370 | 1,406 | 2,908 |
| 2011/10/03 | 1,497 | 1,497 | 1,401 | 1,410 | 6,481 |
| 2011/09/30 | 1,514 | 1,514 | 1,473 | 1,506 | 4,015 |
| 2011/09/29 | 1,536 | 1,544 | 1,502 | 1,544 | 4,239 |
| 2011/09/28 | 1,599 | 1,599 | 1,547 | 1,553 | 2,857 |
| 2011/09/27 | 1,510 | 1,547 | 1,501 | 1,544 | 4,747 |
| 2011/09/26 | 1,605 | 1,607 | 1,450 | 1,450 | 11,484 |
| 2011/09/22 | 1,736 | 1,746 | 1,697 | 1,705 | 3,045 |
| 2011/09/21 | 1,749 | 1,755 | 1,745 | 1,752 | 523 |
| 2011/09/20 | 1,725 | 1,738 | 1,715 | 1,738 | 2,964 |
| 2011/09/16 | 1,776 | 1,791 | 1,776 | 1,785 | 5,024 |
| 2011/09/15 | 1,754 | 1,764 | 1,741 | 1,758 | 512 |
| 2011/09/14 | 1,773 | 1,774 | 1,740 | 1,745 | 3,355 |
| 2011/09/13 | 1,790 | 1,801 | 1,782 | 1,801 | 609 |
| 2011/09/12 | 1,856 | 1,857 | 1,793 | 1,798 | 2,450 |
| 2011/09/09 | 1,876 | 1,880 | 1,864 | 1,865 | 967 |
| 2011/09/08 | 1,869 | 1,869 | 1,849 | 1,856 | 326 |
| 2011/09/07 | 1,841 | 1,859 | 1,841 | 1,855 | 157 |
| 2011/09/06 | 1,813 | 1,813 | 1,800 | 1,804 | 3,697 |
| 2011/09/05 | 1,836 | 1,840 | 1,802 | 1,810 | 1,468 |
| 2011/09/02 | 1,852 | 1,856 | 1,839 | 1,848 | 812 |
| 2011/09/01 | 1,860 | 1,873 | 1,853 | 1,853 | 1,437 |
| 2011/08/31 | 1,807 | 1,833 | 1,802 | 1,827 | 699 |
| 2011/08/30 | 1,830 | 1,844 | 1,822 | 1,830 | 2,760 |
| 2011/08/29 | 1,785 | 1,805 | 1,780 | 1,805 | 1,398 |
| 2011/08/26 | 1,768 | 1,776 | 1,743 | 1,776 | 7,905 |
| 2011/08/25 | 1,801 | 1,816 | 1,801 | 1,813 | 800 |
| 2011/08/24 | 1,814 | 1,825 | 1,790 | 1,805 | 1,392 |
| 2011/08/23 | 1,849 | 1,849 | 1,827 | 1,843 | 987 |
| 2011/08/22 | 1,819 | 1,829 | 1,796 | 1,802 | 1,727 |
| 2011/08/19 | 1,865 | 1,865 | 1,822 | 1,826 | 1,160 |
| 2011/08/18 | 1,881 | 1,900 | 1,873 | 1,887 | 741 |
| 2011/08/17 | 1,844 | 1,889 | 1,833 | 1,882 | 1,698 |
| 2011/08/16 | 1,870 | 1,873 | 1,862 | 1,870 | 9,229 |
| 2011/08/15 | 1,812 | 1,853 | 1,810 | 1,848 | 6,331 |
| 2011/08/12 | 1,830 | 1,833 | 1,822 | 1,824 | 6,017 |
| 2011/08/11 | 1,816 | 1,826 | 1,815 | 1,815 | 4,688 |
| 2011/08/10 | 1,814 | 1,842 | 1,807 | 1,830 | 20,015 |
| 2011/08/09 | 1,866 | 1,873 | 1,778 | 1,826 | 16,068 |
| 2011/08/08 | 1,900 | 1,908 | 1,853 | 1,859 | 2,966 |
| 2011/08/05 | 1,988 | 1,988 | 1,898 | 1,902 | 15,459 |
| 2011/08/04 | 1,973 | 2,020 | 1,971 | 2,020 | 2,763 |
| 2011/08/03 | 1,995 | 1,996 | 1,956 | 1,956 | 1,290 |
| 2011/08/02 | 2,034 | 2,034 | 2,004 | 2,004 | 139 |
| 2011/08/01 | 2,004 | 2,004 | 2,004 | 2,004 | 632 |
| 2011/07/29 | 2,014 | 2,018 | 2,000 | 2,000 | 1,039 |
| 2011/07/28 | 2,011 | 2,012 | 1,998 | 2,005 | 1,251 |
| 2011/07/27 | 2,008 | 2,025 | 2,007 | 2,023 | 860 |
| 2011/07/26 | 2,016 | 2,019 | 2,009 | 2,017 | 936 |
| 2011/07/25 | 2,013 | 2,024 | 2,010 | 2,018 | 3,779 |
| 2011/07/22 | 1,968 | 2,005 | 1,960 | 2,005 | 1,739 |
| 2011/07/21 | 1,977 | 1,982 | 1,970 | 1,982 | 172 |
| 2011/07/20 | 1,979 | 1,989 | 1,978 | 1,988 | 2,381 |
| 2011/07/19 | 1,925 | 1,959 | 1,925 | 1,959 | 8,585 |
| 2011/07/15 | 1,922 | 1,924 | 1,917 | 1,923 | 427 |
| 2011/07/14 | 1,924 | 1,924 | 1,892 | 1,893 | 986 |
| 2011/07/13 | 1,879 | 1,910 | 1,875 | 1,906 | 1,485 |
| 2011/07/12 | 1,937 | 1,937 | 1,895 | 1,905 | 1,814 |
| 2011/07/11 | 1,984 | 1,984 | 1,961 | 1,972 | 1,350 |
| 2011/07/08 | 1,983 | 1,997 | 1,983 | 1,997 | 1,979 |
| 2011/07/07 | 1,950 | 1,979 | 1,938 | 1,979 | 1,441 |
| 2011/07/06 | 1,969 | 1,969 | 1,955 | 1,955 | 3,028 |
| 2011/07/05 | 1,960 | 1,973 | 1,959 | 1,964 | 1,984 |
| 2011/07/04 | 1,854 | 1,955 | 1,854 | 1,955 | 4,313 |
| 2011/07/01 | 1,841 | 1,855 | 1,841 | 1,855 | 1,236 |
| 2011/06/30 | 1,831 | 1,841 | 1,814 | 1,837 | 904 |
| 2011/06/29 | 1,790 | 1,831 | 1,789 | 1,831 | 997 |
| 2011/06/28 | 1,785 | 1,788 | 1,782 | 1,786 | 525 |
| 2011/06/27 | 1,805 | 1,813 | 1,783 | 1,783 | 480 |
| 2011/06/24 | 1,797 | 1,798 | 1,789 | 1,789 | 622 |
| 2011/06/23 | 1,801 | 1,806 | 1,798 | 1,798 | 517 |
| 2011/06/22 | 1,822 | 1,822 | 1,808 | 1,813 | 383 |
| 2011/06/21 | 1,780 | 1,780 | 1,776 | 1,778 | 1,075 |
| 2011/06/20 | 1,798 | 1,799 | 1,780 | 1,781 | 966 |
| 2011/06/17 | 1,790 | 1,810 | 1,790 | 1,797 | 506 |
| 2011/06/16 | 1,818 | 1,830 | 1,795 | 1,804 | 2,832 |
| 2011/06/15 | 1,831 | 1,831 | 1,823 | 1,823 | 728 |
| 2011/06/14 | 1,780 | 1,814 | 1,775 | 1,813 | 1,269 |
| 2011/06/13 | 1,809 | 1,816 | 1,780 | 1,780 | 1,806 |
| 2011/06/10 | 1,803 | 1,816 | 1,794 | 1,807 | 3,405 |
| 2011/06/09 | 1,780 | 1,781 | 1,757 | 1,760 | 3,443 |
| 2011/06/08 | 1,852 | 1,852 | 1,810 | 1,811 | 3,117 |
| 2011/06/07 | 1,860 | 1,863 | 1,848 | 1,851 | 1,723 |
| 2011/06/06 | 1,891 | 1,891 | 1,862 | 1,870 | 2,005 |
| 2011/06/03 | 1,904 | 1,904 | 1,890 | 1,896 | 2,029 |
| 2011/06/02 | 1,928 | 1,929 | 1,902 | 1,902 | 3,935 |
| 2011/06/01 | 1,967 | 1,967 | 1,936 | 1,939 | 1,585 |
| 2011/05/31 | 1,950 | 1,959 | 1,950 | 1,959 | 794 |
| 2011/05/30 | 1,929 | 1,940 | 1,925 | 1,926 | 550 |
| 2011/05/27 | 1,922 | 1,932 | 1,915 | 1,927 | 2,221 |
| 2011/05/26 | 1,914 | 1,942 | 1,914 | 1,942 | 362 |
| 2011/05/25 | 1,947 | 1,947 | 1,909 | 1,909 | 590 |
| 2011/05/24 | 1,904 | 1,905 | 1,892 | 1,905 | 2,499 |
| 2011/05/23 | 1,945 | 1,959 | 1,921 | 1,925 | 2,117 |
| 2011/05/20 | 1,956 | 1,957 | 1,946 | 1,948 | 1,995 |
| 2011/05/19 | 1,960 | 1,960 | 1,950 | 1,957 | 1,095 |
| 2011/05/18 | 1,973 | 1,973 | 1,935 | 1,940 | 3,464 |
| 2011/05/17 | 1,961 | 1,972 | 1,955 | 1,972 | 2,129 |
| 2011/05/16 | 1,963 | 1,965 | 1,951 | 1,960 | 1,826 |
| 2011/05/13 | 1,970 | 1,974 | 1,910 | 1,942 | 9,423 |
| 2011/05/12 | 2,000 | 2,001 | 1,990 | 1,991 | 3,808 |