(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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/12 | 5,131 | 5,166 | 5,131 | 5,150 | 177 |
| 2025/08/08 | 5,130 | 5,219 | 5,130 | 5,180 | 182 |
| 2025/08/07 | 5,125 | 5,225 | 5,125 | 5,141 | 430 |
| 2025/08/06 | 5,185 | 5,257 | 5,185 | 5,247 | 656 |
| 2025/08/05 | 5,249 | 5,279 | 5,240 | 5,241 | 121 |
| 2025/08/04 | 5,116 | 5,229 | 5,116 | 5,227 | 206 |
| 2025/08/01 | 5,307 | 5,307 | 5,100 | 5,200 | 689 |
| 2025/07/31 | 5,338 | 5,338 | 5,215 | 5,220 | 343 |
| 2025/07/30 | 5,297 | 5,320 | 5,203 | 5,235 | 355 |
| 2025/07/29 | 5,258 | 5,300 | 5,257 | 5,290 | 41 |
| 2025/07/28 | 5,273 | 5,299 | 5,272 | 5,299 | 108 |
| 2025/07/25 | 5,258 | 5,273 | 5,255 | 5,272 | 141 |
| 2025/07/24 | 5,226 | 5,248 | 5,226 | 5,248 | 57 |
| 2025/07/23 | 5,230 | 5,270 | 5,200 | 5,223 | 242 |
| 2025/07/22 | 5,232 | 5,250 | 5,220 | 5,230 | 187 |
| 2025/07/18 | 5,234 | 5,249 | 5,202 | 5,249 | 86 |
| 2025/07/17 | 5,199 | 5,234 | 5,167 | 5,234 | 182 |
| 2025/07/16 | 5,199 | 5,200 | 5,157 | 5,199 | 54 |
| 2025/07/15 | 5,198 | 5,200 | 5,137 | 5,199 | 170 |
| 2025/07/14 | 5,152 | 5,199 | 5,152 | 5,198 | 22 |
| 2025/07/11 | 5,159 | 5,199 | 5,132 | 5,199 | 100 |
| 2025/07/10 | 5,198 | 5,198 | 5,135 | 5,141 | 92 |
| 2025/07/09 | 5,200 | 5,205 | 5,132 | 5,152 | 118 |
| 2025/07/08 | 5,110 | 5,200 | 5,093 | 5,167 | 1,129 |
| 2025/07/07 | 5,067 | 5,109 | 5,067 | 5,100 | 319 |
| 2025/07/04 | 5,110 | 5,130 | 5,080 | 5,110 | 70 |
| 2025/07/03 | 5,081 | 5,109 | 5,065 | 5,076 | 32 |
| 2025/07/02 | 5,066 | 5,080 | 5,050 | 5,080 | 86 |
| 2025/07/01 | 5,066 | 5,066 | 5,030 | 5,065 | 34 |
| 2025/06/30 | 5,070 | 5,070 | 5,055 | 5,060 | 121 |
| 2025/06/27 | 4,978 | 5,048 | 4,978 | 4,998 | 92 |
| 2025/06/26 | 4,978 | 5,029 | 4,978 | 5,028 | 50 |
| 2025/06/25 | 4,954 | 5,029 | 4,953 | 4,960 | 278 |
| 2025/06/24 | 4,927 | 5,020 | 4,927 | 4,955 | 1,263 |
| 2025/06/23 | 4,962 | 5,029 | 4,960 | 5,000 | 279 |
| 2025/06/20 | 5,041 | 5,041 | 4,962 | 4,962 | 142 |
| 2025/06/19 | 5,012 | 5,058 | 5,012 | 5,050 | 5,037 |
| 2025/06/18 | 5,055 | 5,055 | 5,002 | 5,030 | 200 |
| 2025/06/17 | 4,945 | 5,055 | 4,945 | 5,002 | 986 |
| 2025/06/16 | 5,020 | 5,070 | 4,906 | 4,945 | 1,027 |
| 2025/06/13 | 5,139 | 5,139 | 5,015 | 5,116 | 193 |
| 2025/06/12 | 5,139 | 5,139 | 5,138 | 5,138 | 2,090 |
| 2025/06/11 | 5,130 | 5,130 | 5,070 | 5,106 | 102 |
| 2025/06/10 | 5,139 | 5,139 | 5,130 | 5,130 | 23 |
| 2025/06/09 | 4,961 | 5,170 | 4,961 | 5,129 | 1,210 |
| 2025/06/06 | 4,941 | 5,020 | 4,905 | 4,960 | 1,115 |
| 2025/06/05 | 4,951 | 5,119 | 4,927 | 4,940 | 1,339 |
| 2025/06/04 | 5,018 | 5,018 | 4,956 | 4,956 | 59 |
| 2025/06/03 | 5,049 | 5,049 | 4,955 | 4,956 | 368 |
| 2025/06/02 | 5,000 | 5,013 | 4,990 | 4,990 | 38 |
| 2025/05/30 | 5,071 | 5,094 | 4,960 | 5,000 | 385 |
| 2025/05/29 | 5,064 | 5,094 | 5,063 | 5,094 | 99 |
| 2025/05/28 | 5,096 | 5,096 | 5,086 | 5,086 | 56 |
| 2025/05/27 | 5,084 | 5,095 | 5,060 | 5,060 | 64 |
| 2025/05/26 | 5,086 | 5,100 | 5,086 | 5,086 | 56 |
| 2025/05/23 | 5,086 | 5,133 | 5,086 | 5,086 | 39 |
| 2025/05/22 | 5,086 | 5,098 | 5,086 | 5,098 | 72 |
| 2025/05/21 | 5,185 | 5,185 | 5,131 | 5,134 | 100 |
| 2025/05/20 | 5,178 | 5,178 | 5,130 | 5,145 | 43 |
| 2025/05/19 | 5,195 | 5,195 | 5,110 | 5,115 | 616 |
| 2025/05/16 | 5,192 | 5,195 | 5,187 | 5,195 | 131 |
| 2025/05/15 | 5,168 | 5,210 | 5,131 | 5,193 | 692 |
| 2025/05/14 | 5,120 | 5,200 | 5,120 | 5,131 | 741 |
| 2025/05/13 | 5,133 | 5,140 | 5,023 | 5,130 | 480 |
| 2025/05/12 | 5,044 | 5,144 | 5,029 | 5,050 | 266 |
| 2025/05/09 | 4,961 | 5,195 | 4,880 | 5,144 | 704 |
| 2025/05/08 | 4,970 | 5,000 | 4,911 | 4,997 | 171 |
| 2025/05/07 | 4,858 | 4,970 | 4,858 | 4,911 | 248 |
| 2025/05/02 | 4,855 | 4,920 | 4,855 | 4,870 | 161 |
| 2025/05/01 | 4,880 | 4,880 | 4,815 | 4,840 | 287 |
| 2025/04/30 | 4,920 | 4,935 | 4,800 | 4,820 | 587 |