(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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,450 | 3,450 | 3,415 | 3,435 | 2,018 |
| 2014/12/29 | 3,490 | 3,500 | 3,455 | 3,485 | 424 |
| 2014/12/26 | 3,475 | 3,495 | 3,415 | 3,450 | 470 |
| 2014/12/25 | 3,515 | 3,515 | 3,465 | 3,465 | 1,275 |
| 2014/12/24 | 3,485 | 3,540 | 3,480 | 3,515 | 623 |
| 2014/12/22 | 3,495 | 3,500 | 3,450 | 3,485 | 1,155 |
| 2014/12/19 | 3,465 | 3,490 | 3,450 | 3,475 | 2,093 |
| 2014/12/18 | 3,370 | 3,385 | 3,320 | 3,385 | 2,491 |
| 2014/12/17 | 3,165 | 3,250 | 3,165 | 3,250 | 2,065 |
| 2014/12/16 | 3,300 | 3,305 | 3,160 | 3,205 | 3,548 |
| 2014/12/15 | 3,405 | 3,405 | 3,330 | 3,330 | 1,247 |
| 2014/12/12 | 3,500 | 3,500 | 3,415 | 3,440 | 375 |
| 2014/12/11 | 3,255 | 3,470 | 3,255 | 3,435 | 1,263 |
| 2014/12/10 | 3,565 | 3,565 | 3,510 | 3,520 | 1,336 |
| 2014/12/09 | 3,635 | 3,645 | 3,585 | 3,590 | 849 |
| 2014/12/08 | 3,650 | 3,665 | 3,645 | 3,645 | 2,400 |
| 2014/12/05 | 3,620 | 3,625 | 3,610 | 3,625 | 3,321 |
| 2014/12/04 | 3,625 | 3,630 | 3,615 | 3,620 | 7,529 |
| 2014/12/03 | 3,600 | 3,620 | 3,595 | 3,615 | 6,885 |
| 2014/12/02 | 3,630 | 3,630 | 3,615 | 3,620 | 847 |
| 2014/12/01 | 3,645 | 3,645 | 3,630 | 3,645 | 2,145 |
| 2014/11/28 | 3,625 | 3,650 | 3,595 | 3,645 | 775 |
| 2014/11/27 | 3,595 | 3,600 | 3,595 | 3,600 | 472 |
| 2014/11/26 | 3,585 | 3,595 | 3,580 | 3,595 | 12,910 |
| 2014/11/25 | 3,600 | 3,600 | 3,560 | 3,570 | 2,404 |
| 2014/11/21 | 3,520 | 3,525 | 3,510 | 3,515 | 278 |
| 2014/11/20 | 3,510 | 3,530 | 3,505 | 3,520 | 5,440 |
| 2014/11/19 | 3,500 | 3,510 | 3,495 | 3,510 | 771 |
| 2014/11/18 | 3,470 | 3,495 | 3,455 | 3,490 | 6,907 |
| 2014/11/17 | 3,480 | 3,480 | 3,450 | 3,450 | 2,710 |
| 2014/11/14 | 3,450 | 3,475 | 3,445 | 3,470 | 4,996 |
| 2014/11/13 | 3,415 | 3,420 | 3,400 | 3,420 | 436 |
| 2014/11/12 | 3,430 | 3,440 | 3,415 | 3,435 | 394 |
| 2014/11/11 | 3,370 | 3,425 | 3,370 | 3,425 | 509 |
| 2014/11/10 | 3,400 | 3,440 | 3,400 | 3,400 | 903 |
| 2014/11/07 | 3,440 | 3,450 | 3,420 | 3,450 | 3,085 |
| 2014/11/06 | 3,410 | 3,460 | 3,400 | 3,445 | 5,966 |
| 2014/11/05 | 3,410 | 3,415 | 3,405 | 3,405 | 1,721 |
| 2014/11/04 | 3,375 | 3,430 | 3,250 | 3,410 | 11,035 |
| 2014/10/31 | 3,215 | 3,270 | 3,105 | 3,165 | 8,303 |
| 2014/10/30 | 3,240 | 3,240 | 3,195 | 3,220 | 668 |
| 2014/10/29 | 3,180 | 3,240 | 3,175 | 3,240 | 3,512 |
| 2014/10/28 | 3,185 | 3,185 | 3,150 | 3,175 | 627 |
| 2014/10/27 | 3,180 | 3,190 | 3,135 | 3,185 | 4,286 |
| 2014/10/24 | 3,180 | 3,185 | 3,175 | 3,185 | 1,328 |
| 2014/10/23 | 3,180 | 3,180 | 3,170 | 3,180 | 517 |
| 2014/10/22 | 3,185 | 3,185 | 3,080 | 3,170 | 266 |
| 2014/10/21 | 3,180 | 3,180 | 3,095 | 3,150 | 465 |
| 2014/10/20 | 3,185 | 3,200 | 3,165 | 3,180 | 3,234 |
| 2014/10/17 | 3,070 | 3,140 | 3,065 | 3,075 | 1,551 |
| 2014/10/16 | 3,100 | 3,140 | 3,100 | 3,115 | 690 |
| 2014/10/15 | 3,125 | 3,215 | 3,125 | 3,185 | 726 |
| 2014/10/14 | 3,180 | 3,215 | 3,130 | 3,135 | 1,182 |
| 2014/10/10 | 3,220 | 3,245 | 3,200 | 3,245 | 1,131 |
| 2014/10/09 | 3,210 | 3,245 | 3,205 | 3,220 | 320 |
| 2014/10/08 | 3,155 | 3,215 | 3,155 | 3,195 | 391 |
| 2014/10/07 | 3,270 | 3,270 | 3,115 | 3,235 | 1,682 |
| 2014/10/06 | 3,300 | 3,330 | 3,275 | 3,280 | 700 |
| 2014/10/03 | 3,255 | 3,305 | 3,255 | 3,305 | 941 |
| 2014/10/02 | 3,335 | 3,335 | 3,270 | 3,285 | 1,502 |
| 2014/10/01 | 3,360 | 3,395 | 3,320 | 3,360 | 877 |
| 2014/09/30 | 3,400 | 3,400 | 3,320 | 3,360 | 1,043 |
| 2014/09/29 | 3,420 | 3,435 | 3,385 | 3,420 | 966 |
| 2014/09/26 | 3,335 | 3,400 | 3,335 | 3,380 | 2,511 |
| 2014/09/25 | 3,360 | 3,410 | 3,355 | 3,400 | 9,256 |
| 2014/09/24 | 3,355 | 3,355 | 3,335 | 3,340 | 1,006 |
| 2014/09/22 | 3,350 | 3,355 | 3,345 | 3,355 | 7,708 |
| 2014/09/19 | 3,315 | 3,350 | 3,310 | 3,335 | 1,780 |
| 2014/09/18 | 3,255 | 3,295 | 3,215 | 3,295 | 1,560 |
| 2014/09/17 | 3,275 | 3,275 | 3,215 | 3,225 | 1,604 |
| 2014/09/16 | 3,295 | 3,295 | 3,270 | 3,275 | 673 |
| 2014/09/12 | 3,290 | 3,290 | 3,250 | 3,260 | 231 |
| 2014/09/11 | 3,250 | 3,270 | 3,235 | 3,265 | 2,625 |
| 2014/09/10 | 3,250 | 3,300 | 3,245 | 3,295 | 490 |
| 2014/09/09 | 3,270 | 3,315 | 3,245 | 3,245 | 9,401 |
| 2014/09/08 | 3,250 | 3,270 | 3,230 | 3,245 | 1,051 |
| 2014/09/05 | 3,220 | 3,240 | 3,210 | 3,225 | 1,028 |
| 2014/09/04 | 3,200 | 3,225 | 3,200 | 3,200 | 15,926 |
| 2014/09/03 | 3,180 | 3,190 | 3,170 | 3,185 | 1,452 |
| 2014/09/02 | 3,160 | 3,185 | 3,160 | 3,175 | 362 |
| 2014/09/01 | 3,190 | 3,190 | 3,150 | 3,170 | 1,881 |
| 2014/08/29 | 3,145 | 3,180 | 3,140 | 3,170 | 548 |
| 2014/08/28 | 3,155 | 3,180 | 3,155 | 3,170 | 961 |
| 2014/08/27 | 3,150 | 3,185 | 3,150 | 3,180 | 1,214 |
| 2014/08/26 | 3,145 | 3,155 | 3,140 | 3,145 | 2,134 |
| 2014/08/25 | 3,130 | 3,140 | 3,130 | 3,140 | 846 |
| 2014/08/22 | 3,125 | 3,140 | 3,125 | 3,135 | 589 |
| 2014/08/21 | 3,140 | 3,150 | 3,140 | 3,140 | 1,409 |
| 2014/08/20 | 3,100 | 3,110 | 3,085 | 3,110 | 1,214 |
| 2014/08/19 | 3,080 | 3,090 | 3,075 | 3,085 | 1,562 |
| 2014/08/18 | 3,080 | 3,100 | 3,080 | 3,090 | 323 |
| 2014/08/15 | 3,080 | 3,095 | 3,080 | 3,085 | 123 |
| 2014/08/14 | 3,095 | 3,095 | 3,055 | 3,090 | 1,248 |
| 2014/08/13 | 3,025 | 3,045 | 3,010 | 3,040 | 713 |
| 2014/08/12 | 3,040 | 3,040 | 3,000 | 3,025 | 602 |
| 2014/08/11 | 2,973 | 3,045 | 2,973 | 3,035 | 903 |
| 2014/08/08 | 3,000 | 3,000 | 2,954 | 2,958 | 3,753 |
| 2014/08/07 | 3,030 | 3,035 | 2,999 | 3,020 | 1,147 |
| 2014/08/06 | 3,055 | 3,060 | 3,020 | 3,040 | 1,772 |
| 2014/08/05 | 3,120 | 3,120 | 3,090 | 3,100 | 2,063 |
| 2014/08/04 | 3,040 | 3,105 | 3,035 | 3,085 | 1,802 |
| 2014/08/01 | 3,050 | 3,085 | 3,050 | 3,080 | 861 |
| 2014/07/31 | 3,105 | 3,125 | 3,105 | 3,105 | 3,975 |
| 2014/07/30 | 3,135 | 3,180 | 3,125 | 3,125 | 1,012 |
| 2014/07/29 | 3,150 | 3,150 | 3,135 | 3,140 | 744 |
| 2014/07/28 | 3,140 | 3,160 | 3,140 | 3,155 | 630 |
| 2014/07/25 | 3,145 | 3,150 | 3,140 | 3,145 | 433 |
| 2014/07/24 | 3,130 | 3,150 | 3,130 | 3,140 | 1,214 |
| 2014/07/23 | 3,125 | 3,125 | 3,090 | 3,125 | 640 |
| 2014/07/22 | 3,095 | 3,125 | 3,080 | 3,085 | 772 |
| 2014/07/18 | 3,120 | 3,120 | 3,035 | 3,085 | 1,792 |
| 2014/07/17 | 3,125 | 3,125 | 3,105 | 3,115 | 1,071 |
| 2014/07/16 | 3,125 | 3,125 | 3,100 | 3,105 | 773 |
| 2014/07/15 | 3,095 | 3,100 | 3,090 | 3,095 | 1,562 |
| 2014/07/14 | 3,055 | 3,080 | 3,055 | 3,075 | 3,584 |
| 2014/07/11 | 3,045 | 3,060 | 3,040 | 3,055 | 5,703 |
| 2014/07/10 | 3,040 | 3,055 | 3,015 | 3,045 | 2,366 |
| 2014/07/09 | 3,025 | 3,030 | 3,000 | 3,030 | 419 |
| 2014/07/08 | 3,050 | 3,050 | 3,000 | 3,035 | 567 |
| 2014/07/07 | 3,010 | 3,020 | 2,998 | 3,020 | 290 |
| 2014/07/04 | 3,050 | 3,050 | 2,993 | 2,993 | 4,597 |
| 2014/07/03 | 2,999 | 3,030 | 2,995 | 3,015 | 12,540 |
| 2014/07/02 | 2,998 | 2,999 | 2,992 | 2,996 | 302 |
| 2014/07/01 | 2,995 | 2,996 | 2,990 | 2,994 | 413 |
| 2014/06/30 | 2,994 | 2,994 | 2,984 | 2,992 | 691 |
| 2014/06/27 | 2,980 | 2,980 | 2,968 | 2,968 | 491 |
| 2014/06/26 | 2,950 | 2,977 | 2,950 | 2,977 | 1,723 |
| 2014/06/25 | 2,930 | 2,950 | 2,930 | 2,937 | 924 |
| 2014/06/24 | 2,946 | 2,959 | 2,933 | 2,955 | 603 |
| 2014/06/23 | 2,971 | 2,971 | 2,936 | 2,959 | 1,041 |
| 2014/06/20 | 2,975 | 2,975 | 2,908 | 2,948 | 5,845 |
| 2014/06/19 | 2,971 | 2,975 | 2,950 | 2,953 | 5,335 |
| 2014/06/18 | 2,970 | 2,978 | 2,970 | 2,977 | 396 |
| 2014/06/17 | 2,973 | 2,978 | 2,973 | 2,977 | 1,487 |
| 2014/06/16 | 2,974 | 2,975 | 2,973 | 2,975 | 566 |
| 2014/06/13 | 2,975 | 2,979 | 2,955 | 2,978 | 1,220 |
| 2014/06/12 | 2,979 | 2,982 | 2,970 | 2,980 | 638 |
| 2014/06/11 | 2,960 | 2,980 | 2,959 | 2,979 | 3,574 |
| 2014/06/10 | 2,937 | 2,958 | 2,919 | 2,945 | 2,658 |
| 2014/06/09 | 2,959 | 2,960 | 2,927 | 2,950 | 678 |
| 2014/06/06 | 2,921 | 2,942 | 2,921 | 2,935 | 329 |
| 2014/06/05 | 2,943 | 2,943 | 2,901 | 2,921 | 1,082 |
| 2014/06/04 | 2,939 | 2,947 | 2,922 | 2,940 | 2,092 |
| 2014/06/03 | 2,882 | 2,922 | 2,881 | 2,913 | 3,509 |
| 2014/06/02 | 2,864 | 2,881 | 2,859 | 2,862 | 1,515 |
| 2014/05/30 | 2,856 | 2,864 | 2,838 | 2,862 | 1,734 |
| 2014/05/29 | 2,845 | 2,867 | 2,843 | 2,867 | 1,199 |
| 2014/05/28 | 2,848 | 2,849 | 2,835 | 2,840 | 799 |
| 2014/05/27 | 2,847 | 2,852 | 2,836 | 2,840 | 1,734 |
| 2014/05/26 | 2,835 | 2,858 | 2,830 | 2,835 | 8,250 |
| 2014/05/23 | 2,844 | 2,895 | 2,818 | 2,834 | 11,113 |
| 2014/05/22 | 2,835 | 2,913 | 2,820 | 2,844 | 2,407 |
| 2014/05/21 | 2,814 | 2,835 | 2,814 | 2,818 | 303 |
| 2014/05/20 | 2,867 | 2,867 | 2,810 | 2,816 | 2,026 |
| 2014/05/19 | 2,831 | 2,844 | 2,830 | 2,840 | 962 |
| 2014/05/16 | 2,805 | 2,831 | 2,800 | 2,830 | 853 |
| 2014/05/15 | 2,803 | 2,822 | 2,803 | 2,805 | 244 |
| 2014/05/14 | 2,779 | 2,818 | 2,779 | 2,797 | 611 |
| 2014/05/13 | 2,804 | 2,804 | 2,765 | 2,767 | 466 |
| 2014/05/12 | 2,822 | 2,822 | 2,748 | 2,757 | 1,866 |
| 2014/05/09 | 2,805 | 2,835 | 2,805 | 2,814 | 1,529 |
| 2014/05/08 | 2,835 | 2,848 | 2,811 | 2,811 | 2,856 |
| 2014/05/07 | 2,877 | 2,877 | 2,808 | 2,819 | 2,342 |
| 2014/05/02 | 2,872 | 2,898 | 2,872 | 2,886 | 362 |
| 2014/05/01 | 2,862 | 2,900 | 2,854 | 2,866 | 823 |
| 2014/04/30 | 2,869 | 2,926 | 2,863 | 2,863 | 3,454 |
| 2014/04/28 | 2,910 | 2,911 | 2,834 | 2,863 | 2,287 |
| 2014/04/25 | 2,920 | 2,929 | 2,875 | 2,880 | 1,288 |
| 2014/04/24 | 2,898 | 2,930 | 2,897 | 2,898 | 2,624 |
| 2014/04/23 | 2,880 | 2,895 | 2,800 | 2,895 | 1,939 |
| 2014/04/22 | 2,885 | 2,887 | 2,870 | 2,870 | 334 |
| 2014/04/21 | 2,857 | 2,878 | 2,857 | 2,868 | 1,463 |
| 2014/04/18 | 2,851 | 2,869 | 2,827 | 2,827 | 2,778 |
| 2014/04/17 | 2,855 | 2,855 | 2,834 | 2,844 | 1,009 |
| 2014/04/16 | 2,820 | 2,860 | 2,800 | 2,825 | 1,245 |
| 2014/04/15 | 2,820 | 2,822 | 2,806 | 2,813 | 655 |
| 2014/04/14 | 2,789 | 2,820 | 2,777 | 2,780 | 11,025 |
| 2014/04/11 | 2,776 | 2,800 | 2,775 | 2,791 | 1,100 |
| 2014/04/10 | 2,805 | 2,819 | 2,791 | 2,796 | 2,294 |
| 2014/04/09 | 2,806 | 2,807 | 2,775 | 2,779 | 434 |
| 2014/04/08 | 2,848 | 2,848 | 2,800 | 2,806 | 727 |
| 2014/04/07 | 2,862 | 2,862 | 2,832 | 2,832 | 715 |
| 2014/04/04 | 2,851 | 2,860 | 2,848 | 2,854 | 427 |
| 2014/04/03 | 2,860 | 2,866 | 2,845 | 2,846 | 811 |
| 2014/04/02 | 2,830 | 2,860 | 2,830 | 2,851 | 4,100 |
| 2014/04/01 | 2,810 | 2,810 | 2,784 | 2,806 | 550 |
| 2014/03/31 | 2,767 | 2,788 | 2,767 | 2,787 | 1,756 |
| 2014/03/28 | 2,717 | 2,755 | 2,715 | 2,735 | 281 |
| 2014/03/27 | 2,670 | 2,711 | 2,670 | 2,710 | 97 |
| 2014/03/26 | 2,750 | 2,750 | 2,678 | 2,705 | 470 |
| 2014/03/25 | 2,702 | 2,720 | 2,678 | 2,716 | 1,911 |
| 2014/03/24 | 2,750 | 2,750 | 2,699 | 2,705 | 1,832 |
| 2014/03/20 | 2,811 | 2,811 | 2,725 | 2,726 | 1,051 |
| 2014/03/19 | 2,777 | 2,820 | 2,770 | 2,792 | 1,944 |
| 2014/03/18 | 2,759 | 2,777 | 2,759 | 2,770 | 1,445 |
| 2014/03/17 | 2,749 | 2,749 | 2,725 | 2,740 | 1,010 |
| 2014/03/14 | 2,770 | 2,770 | 2,721 | 2,730 | 907 |
| 2014/03/13 | 2,776 | 2,776 | 2,751 | 2,771 | 578 |
| 2014/03/12 | 2,770 | 2,772 | 2,740 | 2,750 | 3,656 |
| 2014/03/11 | 2,721 | 2,765 | 2,721 | 2,764 | 1,067 |
| 2014/03/10 | 2,734 | 2,740 | 2,711 | 2,712 | 1,127 |
| 2014/03/07 | 2,740 | 2,744 | 2,727 | 2,734 | 918 |
| 2014/03/06 | 2,732 | 2,740 | 2,701 | 2,715 | 12,482 |
| 2014/03/05 | 2,693 | 2,720 | 2,680 | 2,681 | 2,465 |
| 2014/03/04 | 2,669 | 2,700 | 2,643 | 2,666 | 4,605 |
| 2014/03/03 | 2,615 | 2,674 | 2,589 | 2,654 | 2,841 |
| 2014/02/28 | 2,633 | 2,644 | 2,614 | 2,616 | 849 |
| 2014/02/27 | 2,605 | 2,658 | 2,604 | 2,619 | 3,504 |
| 2014/02/26 | 2,624 | 2,625 | 2,600 | 2,603 | 242 |
| 2014/02/25 | 2,607 | 2,647 | 2,607 | 2,625 | 659 |
| 2014/02/24 | 2,620 | 2,620 | 2,584 | 2,600 | 927 |
| 2014/02/21 | 2,648 | 2,648 | 2,620 | 2,621 | 357 |
| 2014/02/20 | 2,687 | 2,687 | 2,622 | 2,623 | 8,699 |
| 2014/02/19 | 2,670 | 2,689 | 2,670 | 2,670 | 903 |
| 2014/02/18 | 2,670 | 2,707 | 2,656 | 2,665 | 4,216 |
| 2014/02/17 | 2,673 | 2,673 | 2,630 | 2,669 | 908 |
| 2014/02/14 | 2,650 | 2,665 | 2,613 | 2,613 | 2,240 |
| 2014/02/13 | 2,627 | 2,648 | 2,613 | 2,634 | 1,456 |
| 2014/02/12 | 2,582 | 2,630 | 2,582 | 2,630 | 1,904 |
| 2014/02/10 | 2,625 | 2,625 | 2,580 | 2,619 | 527 |
| 2014/02/07 | 2,600 | 2,617 | 2,552 | 2,607 | 1,137 |
| 2014/02/06 | 2,537 | 2,571 | 2,530 | 2,550 | 2,614 |
| 2014/02/05 | 2,564 | 2,572 | 2,510 | 2,525 | 2,155 |
| 2014/02/04 | 2,522 | 2,540 | 2,512 | 2,520 | 4,540 |
| 2014/02/03 | 2,534 | 2,584 | 2,522 | 2,555 | 1,913 |
| 2014/01/31 | 2,525 | 2,540 | 2,521 | 2,534 | 2,155 |
| 2014/01/30 | 2,561 | 2,561 | 2,530 | 2,550 | 4,496 |
| 2014/01/29 | 2,584 | 2,584 | 2,581 | 2,584 | 3,158 |
| 2014/01/28 | 2,621 | 2,622 | 2,580 | 2,581 | 3,936 |
| 2014/01/27 | 2,664 | 2,664 | 2,590 | 2,603 | 7,854 |
| 2014/01/24 | 2,684 | 2,685 | 2,660 | 2,670 | 2,051 |
| 2014/01/23 | 2,661 | 2,676 | 2,650 | 2,653 | 3,534 |
| 2014/01/22 | 2,685 | 2,685 | 2,653 | 2,668 | 1,725 |
| 2014/01/21 | 2,697 | 2,697 | 2,658 | 2,687 | 986 |
| 2014/01/20 | 2,689 | 2,690 | 2,655 | 2,659 | 2,047 |
| 2014/01/17 | 2,670 | 2,777 | 2,655 | 2,674 | 5,625 |
| 2014/01/16 | 2,643 | 2,665 | 2,636 | 2,660 | 2,842 |
| 2014/01/15 | 2,620 | 2,650 | 2,620 | 2,643 | 2,642 |
| 2014/01/14 | 2,600 | 2,624 | 2,575 | 2,607 | 7,408 |
| 2014/01/10 | 2,620 | 2,623 | 2,558 | 2,586 | 4,028 |
| 2014/01/09 | 2,649 | 2,649 | 2,612 | 2,633 | 1,974 |
| 2014/01/08 | 2,654 | 2,658 | 2,611 | 2,638 | 4,041 |
| 2014/01/07 | 2,565 | 2,597 | 2,521 | 2,554 | 5,114 |
| 2014/01/06 | 2,562 | 2,562 | 2,501 | 2,515 | 26,324 |