日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2026/06/16 6,700 6,700 6,660 6,660 205
2026/06/15 6,700 6,700 6,680 6,685 230
2026/06/12 6,561 6,732 6,532 6,620 1,133
2026/06/11 6,462 6,550 6,433 6,521 271
2026/06/10 6,460 6,523 6,432 6,432 188
2026/06/09 6,480 6,580 6,450 6,523 525
2026/06/08 6,600 6,639 6,480 6,540 592
2026/06/05 6,601 6,642 6,601 6,642 186
2026/06/04 6,667 6,800 6,500 6,642 974
2026/06/03 6,720 6,721 6,715 6,721 200
2026/06/02 6,737 6,737 6,728 6,731 57
2026/06/01 6,715 6,737 6,715 6,731 223
2026/05/29 6,781 6,781 6,700 6,737 342
2026/05/28 6,816 6,816 6,812 6,813 57
2026/05/27 6,820 6,821 6,719 6,720 511
2026/05/26 6,989 6,989 6,820 6,844 824
2026/05/25 6,900 6,900 6,830 6,836 342
2026/05/22 6,843 6,890 6,800 6,801 325
2026/05/21 6,890 6,890 6,805 6,818 163
2026/05/20 6,810 6,859 6,805 6,805 420
2026/05/19 6,920 6,920 6,904 6,910 155
2026/05/18 6,961 6,961 6,914 6,914 138
2026/05/15 6,990 6,990 6,910 6,990 154
2026/05/14 6,998 6,998 6,900 6,930 377
2026/05/13 6,985 7,040 6,931 6,931 274
2026/05/12 7,066 7,088 6,860 6,898 528
2026/05/11 7,009 7,020 6,920 6,966 408
2026/05/08 6,952 6,952 6,752 6,893 485
2026/05/07 6,870 6,950 6,870 6,950 918
2026/05/01 6,856 6,856 6,720 6,720 475
2026/04/30 6,714 6,855 6,714 6,820 648
2026/04/28 6,721 6,787 6,721 6,784 361
2026/04/27 6,830 6,854 6,790 6,790 257
2026/04/24 6,793 6,834 6,793 6,830 76
2026/04/23 6,849 6,868 6,849 6,860 270
2026/04/22 6,840 6,844 6,837 6,837 243
2026/04/21 6,826 6,867 6,810 6,837 81
2026/04/20 6,900 6,900 6,752 6,803 650
2026/04/17 6,780 6,799 6,752 6,799 172
2026/04/16 6,717 6,754 6,715 6,736 107
2026/04/15 6,749 6,808 6,690 6,714 226
2026/04/14 6,810 6,810 6,788 6,797 100
2026/04/13 6,790 6,813 6,755 6,810 138
2026/04/10 6,800 6,827 6,767 6,817 160
2026/04/09 6,880 6,880 6,720 6,798 514
2026/04/08 6,633 6,789 6,633 6,789 328
2026/04/07 6,670 6,750 6,606 6,664 545
2026/04/06 6,625 6,664 6,625 6,657 77
2026/04/03 6,691 6,691 6,631 6,672 226
2026/03/27 6,701 6,750 6,623 6,623 571
2026/03/26 6,790 6,790 6,732 6,756 296
2026/03/25 6,869 6,869 6,730 6,766 1,016
2026/03/24 6,851 6,892 6,771 6,790 420
2026/03/23 6,881 6,881 6,713 6,768 591
2026/03/19 6,803 6,990 6,803 6,954 459
2026/03/18 6,858 6,900 6,830 6,886 371
2026/03/17 6,752 6,853 6,752 6,803 262
2026/03/16 6,720 6,770 6,695 6,758 567
2026/03/13 6,690 6,750 6,670 6,695 3,743
2026/03/12 6,853 6,967 6,713 6,890 1,509
2026/03/11 6,841 6,967 6,841 6,953 472
2026/03/10 6,810 6,915 6,810 6,915 425
2026/03/09 6,840 6,846 6,560 6,776 973
2026/03/06 6,980 6,980 6,880 6,926 667
2026/03/05 6,888 7,000 6,736 6,910 1,344
2026/03/04 6,720 6,820 6,611 6,734 2,176
2026/03/03 7,000 7,002 6,720 6,837 2,151
2026/03/02 7,100 7,168 6,950 7,000 1,884
2026/02/27 7,119 7,190 7,066 7,189 1,555
2026/02/26 7,120 7,120 7,090 7,119 769
2026/02/25 7,079 7,110 6,999 7,110 662
2026/02/24 7,100 7,100 6,998 7,030 1,583
2026/02/20 7,185 7,185 6,980 7,024 1,417
2026/02/19 6,930 7,000 6,903 7,000 169
2026/02/18 6,900 6,912 6,870 6,910 304
2026/02/17 6,790 6,890 6,790 6,889 705
2026/02/16 6,958 6,958 6,750 6,750 1,714
2026/02/13 6,907 6,977 6,750 6,858 1,981
2026/02/12 6,960 6,960 6,700 6,850 1,688
2026/02/10 7,020 7,120 6,934 6,960 1,437
2026/02/09 6,977 6,977 6,890 6,950 2,392
2026/02/06 6,910 6,930 6,804 6,930 767
2026/02/05 6,935 6,970 6,740 6,950 868
2026/02/04 6,750 6,835 6,704 6,835 490
2026/02/03 6,729 6,744 6,680 6,744 292
2026/02/02 6,700 6,730 6,650 6,650 674
2026/01/30 6,695 6,809 6,680 6,700 461
2026/01/29 6,700 6,780 6,515 6,696 2,037
2026/01/28 6,837 7,200 6,670 6,683 6,213
2026/01/27 6,740 6,992 6,650 6,738 3,249
2026/01/26 6,569 6,665 6,556 6,650 1,514
2026/01/23 6,460 6,668 6,460 6,649 4,170
2026/01/22 6,799 6,880 6,610 6,646 3,372
2026/01/21 6,550 6,680 6,450 6,680 2,210
2026/01/20 6,420 6,590 6,420 6,508 715
2026/01/19 6,580 6,584 6,477 6,519 773
2026/01/16 6,520 6,560 6,422 6,550 533
2026/01/15 6,478 6,499 6,457 6,496 155
2026/01/14 6,410 6,451 6,410 6,451 507
2026/01/13 6,349 6,439 6,342 6,437 530
2026/01/09 6,344 6,344 6,295 6,310 63
2026/01/08 6,360 6,360 6,270 6,300 464
2026/01/07 6,302 6,500 6,301 6,320 633
2026/01/06 6,390 6,390 6,305 6,319 478
2026/01/05 6,340 6,345 6,230 6,317 620
2025/12/30 6,270 6,340 6,257 6,340 252
2025/12/29 6,362 6,362 6,255 6,335 374
2025/12/26 6,380 6,380 6,240 6,300 627
2025/12/25 6,256 6,426 6,230 6,360 472
2025/12/24 6,268 6,283 6,200 6,212 218
2025/12/23 6,229 6,259 6,203 6,230 221
2025/12/22 6,114 6,260 6,114 6,259 658
2025/12/19 6,115 6,117 6,075 6,112 87
2025/12/18 6,066 6,100 6,000 6,100 394
2025/12/17 5,966 6,030 5,966 6,000 193
2025/12/16 5,990 6,066 5,987 6,066 160
2025/12/15 6,000 6,054 5,941 6,054 363
2025/12/12 5,906 5,979 5,880 5,979 1,002
2025/12/11 5,925 5,925 5,821 5,870 4,154
2025/12/10 5,821 5,912 5,800 5,850 383
2025/12/09 5,750 5,850 5,750 5,773 955
2025/12/08 5,752 5,905 5,720 5,799 5,480
2025/12/05 5,940 5,940 5,852 5,852 221
2025/12/04 5,904 5,905 5,902 5,902 2,673
2025/12/03 5,900 5,900 5,880 5,891 105
2025/12/02 5,812 5,894 5,812 5,894 329
2025/12/01 5,880 5,880 5,780 5,811 236
2025/11/28 5,889 5,889 5,833 5,843 2,864
2025/11/27 5,903 5,903 5,670 5,889 3,080
2025/11/26 5,903 5,903 5,840 5,880 176
2025/11/25 5,903 5,903 5,842 5,870 96
2025/11/21 5,780 5,940 5,780 5,842 266
2025/11/20 5,793 5,890 5,793 5,880 89
2025/11/19 5,662 5,868 5,662 5,760 647
2025/11/18 5,880 5,880 5,700 5,740 526
2025/11/17 5,878 5,879 5,771 5,839 440
2025/11/14 5,894 5,900 5,811 5,878 289
2025/11/13 5,840 5,908 5,820 5,894 583
2025/11/12 5,938 5,940 5,901 5,940 91
2025/11/11 5,800 5,900 5,800 5,900 80
2025/11/10 5,715 5,860 5,715 5,860 338
2025/11/07 5,676 5,680 5,660 5,680 43
2025/11/06 5,676 5,746 5,676 5,700 500
2025/11/05 5,641 5,685 5,641 5,684 57
2025/11/04 5,674 5,685 5,670 5,685 164
2025/10/31 5,675 5,675 5,621 5,637 38
2025/10/30 5,684 5,684 5,675 5,675 21
2025/10/29 5,685 5,685 5,602 5,685 129
2025/10/28 5,710 5,718 5,636 5,685 152
2025/10/27 5,635 5,670 5,631 5,635 426
2025/10/24 5,538 5,634 5,538 5,630 222
2025/10/23 5,616 5,616 5,500 5,517 97
2025/10/22 5,513 5,640 5,513 5,555 380
2025/10/21 5,500 5,553 5,500 5,553 173
2025/10/20 5,500 5,553 5,499 5,553 279
2025/10/17 5,540 5,540 5,477 5,499 258
2025/10/16 5,565 5,567 5,500 5,566 161
2025/10/15 5,619 5,619 5,503 5,550 199
2025/10/14 5,543 5,643 5,491 5,491 742
2025/10/10 5,643 5,643 5,560 5,643 641
2025/10/09 5,600 5,643 5,590 5,643 1,171
2025/10/08 5,571 5,588 5,560 5,565 157
2025/10/07 5,594 5,594 5,545 5,555 138
2025/10/06 5,499 5,600 5,499 5,594 823
2025/10/03 5,430 5,527 5,421 5,460 365
2025/10/02 5,494 5,494 5,430 5,485 73
2025/10/01 5,430 5,543 5,360 5,410 455
2025/09/30 5,402 5,500 5,402 5,500 233
2025/09/29 5,380 5,459 5,380 5,410 601
2025/09/26 5,446 5,446 5,365 5,370 193
2025/09/25 5,435 5,435 5,355 5,420 143
2025/09/24 5,410 5,410 5,400 5,402 51
2025/09/22 5,433 5,433 5,333 5,400 232
2025/09/19 5,326 5,364 5,326 5,333 193
2025/09/18 5,360 5,400 5,330 5,400 286
2025/09/17 5,293 5,360 5,276 5,310 282
2025/09/16 5,299 5,350 5,276 5,293 190
2025/09/12 5,233 5,300 5,233 5,243 752
2025/09/11 5,237 5,237 5,225 5,231 12
2025/09/10 5,226 5,237 5,225 5,237 114
2025/09/09 5,267 5,267 5,205 5,205 189
2025/09/08 5,226 5,270 5,198 5,222 254
2025/09/05 5,200 5,241 5,195 5,195 166
2025/09/04 5,185 5,210 5,185 5,207 166
2025/09/03 5,177 5,210 5,176 5,185 485
2025/09/02 5,172 5,177 5,150 5,150 1,984
2025/09/01 5,220 5,220 5,213 5,218 92
2025/08/29 5,249 5,250 5,182 5,244 81
2025/08/28 5,289 5,289 5,151 5,223 574
2025/08/27 5,290 5,290 5,230 5,290 136
2025/08/26 5,252 5,270 5,252 5,270 28
2025/08/25 5,220 5,308 5,220 5,308 223
2025/08/22 5,279 5,380 5,212 5,280 514
2025/08/21 5,200 5,300 5,196 5,202 279
2025/08/20 5,181 5,200 5,179 5,200 138
2025/08/19 5,230 5,230 5,188 5,220 111
2025/08/18 5,179 5,230 5,167 5,184 1,307
2025/08/15 5,205 5,205 5,160 5,179 43
2025/08/14 5,150 5,210 5,150 5,180 656
2025/08/13 5,142 5,209 5,126 5,190 492

このページの先頭へ