(NEXT FUNDS)マレーシアKLCI連動型上場投信(1560)の株価時系列情報
(NEXT FUNDS)マレーシアKLCI連動型上場投信(1560)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 |
---|---|---|---|---|---|
2024/04/19 | 4,750 | 4,795 | 4,705 | 4,755 | 1,712 |
2024/04/18 | 4,795 | 4,800 | 4,770 | 4,795 | 78 |
2024/04/17 | 4,755 | 4,800 | 4,750 | 4,760 | 149 |
2024/04/16 | 4,800 | 4,835 | 4,670 | 4,785 | 1,467 |
2024/04/15 | 4,810 | 4,835 | 4,805 | 4,835 | 160 |
2024/04/12 | 4,800 | 4,810 | 4,780 | 4,800 | 317 |
2024/04/11 | 4,790 | 4,800 | 4,760 | 4,780 | 36 |
2024/04/10 | 4,800 | 4,800 | 4,780 | 4,785 | 50 |
2024/04/09 | 4,775 | 4,810 | 4,770 | 4,810 | 220 |
2024/04/08 | 4,740 | 4,795 | 4,695 | 4,790 | 676 |
2024/04/05 | 4,720 | 4,730 | 4,715 | 4,715 | 76 |
2024/04/04 | 4,700 | 4,740 | 4,700 | 4,720 | 151 |
2024/04/03 | 4,740 | 4,740 | 4,720 | 4,740 | 20 |
2024/04/02 | 4,730 | 4,760 | 4,730 | 4,740 | 139 |
2024/04/01 | 4,700 | 4,730 | 4,700 | 4,730 | 231 |
2024/03/29 | 4,690 | 4,700 | 4,680 | 4,680 | 389 |
2024/03/28 | 4,730 | 4,735 | 4,680 | 4,690 | 270 |
2024/03/27 | 4,715 | 4,730 | 4,715 | 4,720 | 62 |
2024/03/26 | 4,720 | 4,720 | 4,670 | 4,705 | 190 |
2024/03/25 | 4,705 | 4,710 | 4,695 | 4,695 | 189 |
2024/03/22 | 4,710 | 4,750 | 4,700 | 4,740 | 81 |
2024/03/21 | 4,740 | 4,740 | 4,695 | 4,730 | 173 |
2024/03/19 | 4,720 | 4,750 | 4,660 | 4,680 | 237 |
2024/03/18 | 4,680 | 4,725 | 4,680 | 4,720 | 185 |
2024/03/15 | 4,730 | 4,745 | 4,675 | 4,675 | 156 |
2024/03/14 | 4,725 | 4,730 | 4,690 | 4,705 | 171 |
2024/03/13 | 4,690 | 4,710 | 4,685 | 4,705 | 91 |
2024/03/12 | 4,635 | 4,685 | 4,520 | 4,685 | 1,425 |
2024/03/11 | 4,640 | 4,670 | 4,640 | 4,650 | 115 |
2024/03/08 | 4,695 | 4,695 | 4,645 | 4,675 | 103 |
2024/03/07 | 4,665 | 4,680 | 4,660 | 4,665 | 157 |
2024/03/06 | 4,700 | 4,700 | 4,660 | 4,690 | 136 |
2024/03/05 | 4,725 | 4,745 | 4,665 | 4,680 | 279 |
2024/03/04 | 4,705 | 4,750 | 4,690 | 4,750 | 243 |
2024/03/01 | 4,790 | 4,790 | 4,700 | 4,705 | 408 |
2024/02/29 | 4,740 | 4,740 | 4,690 | 4,690 | 173 |
2024/02/28 | 4,700 | 4,740 | 4,700 | 4,740 | 379 |
2024/02/27 | 4,730 | 4,730 | 4,695 | 4,730 | 329 |
2024/02/26 | 4,750 | 4,750 | 4,710 | 4,730 | 178 |
2024/02/22 | 4,770 | 4,770 | 4,710 | 4,750 | 415 |
2024/02/21 | 4,675 | 4,790 | 4,670 | 4,670 | 692 |
2024/02/20 | 4,690 | 4,710 | 4,680 | 4,705 | 1,784 |
2024/02/19 | 4,650 | 4,685 | 4,640 | 4,670 | 91 |
2024/02/16 | 4,675 | 4,870 | 4,650 | 4,650 | 3,668 |
2024/02/15 | 4,655 | 4,675 | 4,620 | 4,650 | 495 |
2024/02/14 | 4,645 | 4,645 | 4,595 | 4,610 | 161 |
2024/02/13 | 4,520 | 4,635 | 4,520 | 4,635 | 1,092 |
2024/02/09 | 4,595 | 4,595 | 4,510 | 4,515 | 259 |
2024/02/08 | 4,555 | 4,595 | 4,530 | 4,585 | 1,033 |
2024/02/07 | 4,550 | 4,550 | 4,505 | 4,550 | 119 |
2024/02/06 | 4,570 | 4,580 | 4,460 | 4,580 | 891 |
2024/02/05 | 4,560 | 4,590 | 4,505 | 4,570 | 2,246 |
2024/02/02 | 4,550 | 4,560 | 4,545 | 4,560 | 155 |
2024/02/01 | 4,555 | 4,565 | 4,555 | 4,560 | 100 |
2024/01/31 | 4,570 | 4,570 | 4,540 | 4,565 | 217 |
2024/01/30 | 4,535 | 4,570 | 4,530 | 4,565 | 138 |
2024/01/29 | 4,510 | 4,565 | 4,510 | 4,565 | 380 |
2024/01/26 | 4,505 | 4,530 | 4,505 | 4,530 | 101 |
2024/01/25 | 4,540 | 4,540 | 4,520 | 4,520 | 22 |
2024/01/24 | 4,535 | 4,540 | 4,520 | 4,520 | 30 |
2024/01/23 | 4,500 | 4,540 | 4,485 | 4,520 | 245 |
2024/01/22 | 4,500 | 4,520 | 4,485 | 4,520 | 1,239 |
2024/01/19 | 4,540 | 4,540 | 4,520 | 4,520 | 58 |
2024/01/18 | 4,545 | 4,545 | 4,485 | 4,515 | 176 |
2024/01/17 | 4,500 | 4,550 | 4,485 | 4,550 | 744 |
2024/01/16 | 4,535 | 4,535 | 4,500 | 4,500 | 134 |
2024/01/15 | 4,535 | 4,535 | 4,485 | 4,535 | 345 |
2024/01/12 | 4,485 | 4,515 | 4,480 | 4,510 | 92 |
2024/01/11 | 4,505 | 4,525 | 4,485 | 4,485 | 378 |
2024/01/10 | 4,495 | 4,510 | 4,485 | 4,485 | 149 |
2024/01/09 | 4,470 | 4,520 | 4,470 | 4,510 | 381 |
2024/01/05 | 4,540 | 4,540 | 4,500 | 4,500 | 65 |
2024/01/04 | 4,500 | 4,545 | 4,450 | 4,470 | 843 |
2023/12/29 | 4,405 | 4,450 | 4,400 | 4,450 | 159 |
2023/12/28 | 4,390 | 4,450 | 4,390 | 4,400 | 201 |
2023/12/27 | 4,375 | 4,445 | 4,375 | 4,400 | 768 |
2023/12/26 | 4,400 | 4,400 | 4,375 | 4,375 | 544 |
2023/12/25 | 4,385 | 4,395 | 4,375 | 4,375 | 428 |
2023/12/22 | 4,380 | 4,400 | 4,375 | 4,375 | 85 |
2023/12/21 | 4,385 | 4,390 | 4,375 | 4,390 | 1,161 |
2023/12/20 | 4,385 | 4,405 | 4,385 | 4,390 | 39 |
2023/12/19 | 4,415 | 4,415 | 4,380 | 4,385 | 107 |
2023/12/18 | 4,410 | 4,415 | 4,390 | 4,390 | 88 |
2023/12/15 | 4,390 | 4,410 | 4,375 | 4,410 | 129 |
2023/12/14 | 4,420 | 4,420 | 4,320 | 4,360 | 305 |
2023/12/13 | 4,430 | 4,430 | 4,380 | 4,420 | 234 |
2023/12/12 | 4,400 | 4,420 | 4,400 | 4,410 | 112 |
2023/12/11 | 4,400 | 4,425 | 4,370 | 4,400 | 86 |
2023/12/08 | 4,420 | 4,420 | 4,320 | 4,360 | 357 |
2023/12/07 | 4,490 | 4,490 | 4,325 | 4,420 | 1,294 |
2023/12/06 | 4,470 | 4,500 | 4,445 | 4,480 | 180 |
2023/12/05 | 4,495 | 4,495 | 4,450 | 4,450 | 203 |
2023/12/04 | 4,440 | 4,495 | 4,440 | 4,460 | 124 |
2023/12/01 | 4,500 | 4,500 | 4,475 | 4,480 | 57 |
2023/11/30 | 4,505 | 4,505 | 4,450 | 4,450 | 64 |
2023/11/29 | 4,515 | 4,515 | 4,470 | 4,480 | 123 |
2023/11/28 | 4,500 | 4,520 | 4,495 | 4,515 | 81 |
2023/11/27 | 4,535 | 4,535 | 4,500 | 4,500 | 50 |
2023/11/24 | 4,560 | 4,570 | 4,545 | 4,545 | 26 |
2023/11/22 | 4,550 | 4,580 | 4,520 | 4,555 | 337 |
2023/11/21 | 4,535 | 4,545 | 4,535 | 4,540 | 10 |
2023/11/20 | 4,530 | 4,550 | 4,530 | 4,535 | 47 |
2023/11/17 | 4,570 | 4,570 | 4,540 | 4,570 | 13 |
2023/11/16 | 4,585 | 4,600 | 4,560 | 4,560 | 396 |
2023/11/15 | 4,530 | 4,590 | 4,530 | 4,550 | 808 |
2023/11/14 | 4,530 | 4,530 | 4,530 | 4,530 | 65 |
2023/11/13 | 4,550 | 4,550 | 4,480 | 4,510 | 315 |
2023/11/10 | 4,525 | 4,525 | 4,505 | 4,510 | 56 |
2023/11/09 | 4,550 | 4,550 | 4,500 | 4,520 | 68 |
2023/11/08 | 4,505 | 4,570 | 4,505 | 4,525 | 205 |
2023/11/07 | 4,545 | 4,580 | 4,535 | 4,550 | 449 |
2023/11/06 | 4,460 | 4,540 | 4,440 | 4,520 | 3,419 |
2023/11/02 | 4,430 | 4,430 | 4,365 | 4,395 | 447 |
2023/11/01 | 4,410 | 4,425 | 4,400 | 4,420 | 196 |
2023/10/31 | 4,420 | 4,420 | 4,385 | 4,385 | 32 |
2023/10/30 | 4,390 | 4,395 | 4,365 | 4,365 | 25 |
2023/10/27 | 4,365 | 4,385 | 4,365 | 4,385 | 46 |
2023/10/26 | 4,310 | 4,365 | 4,310 | 4,365 | 521 |
2023/10/25 | 4,370 | 4,390 | 4,370 | 4,385 | 191 |
2023/10/24 | 4,435 | 4,435 | 4,360 | 4,395 | 206 |
2023/10/23 | 4,430 | 4,430 | 4,390 | 4,400 | 80 |
2023/10/20 | 4,385 | 4,400 | 4,380 | 4,385 | 26 |
2023/10/19 | 4,415 | 4,415 | 4,370 | 4,410 | 68 |
2023/10/18 | 4,415 | 4,415 | 4,385 | 4,415 | 54 |
2023/10/17 | 4,375 | 4,405 | 4,375 | 4,405 | 47 |
2023/10/16 | 4,400 | 4,410 | 4,365 | 4,365 | 106 |
2023/10/13 | 4,410 | 4,440 | 4,365 | 4,400 | 250 |
2023/10/12 | 4,425 | 4,425 | 4,405 | 4,405 | 134 |
2023/10/11 | 4,425 | 4,425 | 4,405 | 4,425 | 49 |
2023/10/10 | 4,400 | 4,410 | 4,375 | 4,410 | 60 |
2023/10/06 | 4,400 | 4,400 | 4,380 | 4,400 | 15 |
2023/10/05 | 4,380 | 4,410 | 4,380 | 4,410 | 68 |
2023/10/04 | 4,395 | 4,400 | 4,350 | 4,385 | 154 |
2023/10/03 | 4,435 | 4,435 | 4,400 | 4,400 | 72 |
2023/10/02 | 4,420 | 4,440 | 4,400 | 4,410 | 94 |
2023/09/29 | 4,460 | 4,460 | 4,360 | 4,395 | 534 |
2023/09/28 | 4,480 | 4,495 | 4,410 | 4,415 | 321 |
2023/09/27 | 4,425 | 4,450 | 4,400 | 4,450 | 170 |
2023/09/26 | 4,425 | 4,425 | 4,395 | 4,415 | 228 |
2023/09/25 | 4,430 | 4,430 | 4,400 | 4,425 | 119 |
2023/09/22 | 4,455 | 4,455 | 4,395 | 4,430 | 144 |
2023/09/21 | 4,480 | 4,480 | 4,395 | 4,415 | 619 |
2023/09/20 | 4,400 | 4,430 | 4,400 | 4,410 | 311 |
2023/09/19 | 4,400 | 4,440 | 4,400 | 4,430 | 448 |
2023/09/15 | 4,405 | 4,420 | 4,380 | 4,400 | 169 |
2023/09/14 | 4,400 | 4,405 | 4,390 | 4,405 | 113 |
2023/09/13 | 4,400 | 4,400 | 4,400 | 4,400 | 57 |
2023/09/12 | 4,355 | 4,410 | 4,350 | 4,400 | 464 |
2023/09/11 | 4,400 | 4,400 | 4,350 | 4,350 | 516 |
2023/09/08 | 4,400 | 4,400 | 4,400 | 4,400 | 43 |
2023/09/07 | 4,380 | 4,410 | 4,380 | 4,400 | 116 |
2023/09/06 | 4,395 | 4,410 | 4,395 | 4,410 | 56 |
2023/09/05 | 4,415 | 4,415 | 4,385 | 4,400 | 70 |
2023/09/04 | 4,385 | 4,420 | 4,385 | 4,415 | 154 |
2023/09/01 | 4,400 | 4,460 | 4,400 | 4,430 | 71 |
2023/08/31 | 4,420 | 4,420 | 4,395 | 4,400 | 187 |
2023/08/30 | 4,410 | 4,455 | 4,400 | 4,405 | 289 |
2023/08/29 | 4,390 | 4,420 | 4,390 | 4,390 | 124 |
2023/08/28 | 4,395 | 4,400 | 4,390 | 4,390 | 800 |
2023/08/25 | 4,385 | 4,390 | 4,355 | 4,390 | 182 |
2023/08/24 | 4,385 | 4,400 | 4,370 | 4,395 | 82 |
2023/08/23 | 4,415 | 4,415 | 4,320 | 4,375 | 581 |
2023/08/22 | 4,385 | 4,435 | 4,385 | 4,410 | 207 |
2023/08/21 | 4,415 | 4,420 | 4,400 | 4,415 | 317 |
2023/08/18 | 4,490 | 4,490 | 4,440 | 4,440 | 160 |
2023/08/17 | 4,510 | 4,510 | 4,465 | 4,475 | 83 |
2023/08/16 | 4,515 | 4,515 | 4,475 | 4,515 | 237 |
2023/08/15 | 4,500 | 4,520 | 4,480 | 4,520 | 156 |
2023/08/14 | 4,540 | 4,540 | 4,475 | 4,500 | 263 |
2023/08/10 | 4,520 | 4,520 | 4,450 | 4,490 | 257 |
2023/08/09 | 4,495 | 4,520 | 4,440 | 4,520 | 781 |
2023/08/08 | 4,530 | 4,695 | 4,520 | 4,580 | 915 |
2023/08/07 | 4,575 | 4,585 | 4,510 | 4,530 | 189 |
2023/08/04 | 4,560 | 4,565 | 4,515 | 4,530 | 392 |
2023/08/03 | 4,510 | 4,580 | 4,440 | 4,560 | 558 |
2023/08/02 | 4,595 | 4,635 | 4,545 | 4,545 | 882 |
2023/08/01 | 4,550 | 4,650 | 4,550 | 4,580 | 922 |
2023/07/31 | 4,500 | 4,560 | 4,495 | 4,550 | 329 |
2023/07/28 | 4,510 | 4,510 | 4,440 | 4,500 | 203 |
2023/07/27 | 4,510 | 4,520 | 4,450 | 4,510 | 405 |
2023/07/26 | 4,445 | 4,510 | 4,445 | 4,500 | 694 |
2023/07/25 | 4,435 | 4,460 | 4,385 | 4,445 | 671 |
2023/07/24 | 4,365 | 4,420 | 4,365 | 4,405 | 928 |
2023/07/21 | 4,370 | 4,370 | 4,335 | 4,365 | 589 |
2023/07/20 | 4,345 | 4,370 | 4,340 | 4,360 | 117 |
2023/07/19 | 4,355 | 4,370 | 4,280 | 4,330 | 408 |
2023/07/18 | 4,350 | 4,360 | 4,330 | 4,355 | 205 |
2023/07/14 | 4,350 | 4,350 | 4,320 | 4,335 | 170 |
2023/07/13 | 4,350 | 4,355 | 4,300 | 4,340 | 281 |
2023/07/12 | 4,350 | 4,355 | 4,345 | 4,355 | 292 |
2023/07/11 | 4,350 | 4,350 | 4,325 | 4,340 | 108 |
2023/07/10 | 4,325 | 4,335 | 4,295 | 4,315 | 111 |
2023/07/07 | 4,340 | 4,340 | 4,290 | 4,330 | 281 |
2023/07/06 | 4,310 | 4,345 | 4,310 | 4,340 | 309 |
2023/07/05 | 4,335 | 4,365 | 4,335 | 4,365 | 19 |
2023/07/04 | 4,360 | 4,365 | 4,340 | 4,355 | 163 |
2023/07/03 | 4,350 | 4,365 | 4,320 | 4,365 | 206 |
2023/06/30 | 4,330 | 4,330 | 4,315 | 4,325 | 73 |
2023/06/29 | 4,345 | 4,345 | 4,320 | 4,320 | 37 |
2023/06/28 | 4,315 | 4,375 | 4,305 | 4,310 | 163 |