(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 4,910 | 4,915 | 4,855 | 4,900 | 140 |
| 2025/04/25 | 4,870 | 4,925 | 4,785 | 4,860 | 211 |
| 2025/04/24 | 4,770 | 4,845 | 4,760 | 4,845 | 243 |
| 2025/04/23 | 4,770 | 4,795 | 4,700 | 4,700 | 145 |
| 2025/04/22 | 4,755 | 4,780 | 4,755 | 4,755 | 123 |
| 2025/04/21 | 4,755 | 4,780 | 4,755 | 4,775 | 166 |
| 2025/04/18 | 4,755 | 4,755 | 4,700 | 4,755 | 153 |
| 2025/04/17 | 4,750 | 4,750 | 4,670 | 4,710 | 252 |
| 2025/04/16 | 4,875 | 4,875 | 4,740 | 4,750 | 318 |
| 2025/04/15 | 4,845 | 4,845 | 4,775 | 4,785 | 110 |
| 2025/04/14 | 4,740 | 4,845 | 4,690 | 4,840 | 286 |
| 2025/04/11 | 4,705 | 4,750 | 4,605 | 4,670 | 144 |
| 2025/04/10 | 4,700 | 4,790 | 4,685 | 4,695 | 774 |
| 2025/04/09 | 4,640 | 4,640 | 4,555 | 4,630 | 160 |
| 2025/04/08 | 4,635 | 4,700 | 4,605 | 4,700 | 783 |
| 2025/04/07 | 4,740 | 4,740 | 4,605 | 4,605 | 757 |
| 2025/04/04 | 4,920 | 4,975 | 4,805 | 4,835 | 1,111 |
| 2025/04/03 | 5,010 | 5,140 | 4,905 | 4,990 | 1,383 |
| 2025/04/02 | 5,210 | 5,230 | 5,130 | 5,210 | 287 |
| 2025/04/01 | 5,210 | 5,210 | 5,180 | 5,190 | 46 |
| 2025/03/31 | 5,130 | 5,210 | 5,130 | 5,150 | 97 |
| 2025/03/28 | 5,210 | 5,210 | 5,150 | 5,190 | 60 |
| 2025/03/27 | 5,210 | 5,210 | 5,150 | 5,190 | 46 |
| 2025/03/26 | 5,200 | 5,210 | 5,150 | 5,210 | 58 |
| 2025/03/25 | 5,190 | 5,190 | 5,150 | 5,180 | 41 |
| 2025/03/24 | 5,150 | 5,250 | 5,100 | 5,180 | 1,068 |
| 2025/03/21 | 5,140 | 5,230 | 5,130 | 5,150 | 234 |
| 2025/03/19 | 5,230 | 5,240 | 5,210 | 5,220 | 163 |
| 2025/03/18 | 5,220 | 5,240 | 5,180 | 5,200 | 104 |
| 2025/03/17 | 5,240 | 5,240 | 5,220 | 5,220 | 148 |
| 2025/03/14 | 5,090 | 5,150 | 5,090 | 5,140 | 35 |
| 2025/03/13 | 5,080 | 5,220 | 5,060 | 5,140 | 308 |
| 2025/03/12 | 5,050 | 5,130 | 5,050 | 5,130 | 97 |
| 2025/03/11 | 5,210 | 5,230 | 5,060 | 5,130 | 783 |
| 2025/03/10 | 5,250 | 5,260 | 5,250 | 5,250 | 167 |
| 2025/03/07 | 5,280 | 5,290 | 5,200 | 5,290 | 1,003 |
| 2025/03/06 | 5,190 | 5,280 | 5,190 | 5,280 | 419 |
| 2025/03/05 | 5,190 | 5,270 | 5,180 | 5,210 | 540 |
| 2025/03/04 | 5,270 | 5,280 | 5,230 | 5,240 | 373 |
| 2025/03/03 | 5,260 | 5,270 | 5,240 | 5,270 | 41 |
| 2025/02/28 | 5,240 | 5,300 | 5,210 | 5,300 | 625 |
| 2025/02/27 | 5,270 | 5,270 | 5,250 | 5,270 | 182 |
| 2025/02/26 | 5,290 | 5,290 | 5,240 | 5,290 | 517 |
| 2025/02/25 | 5,280 | 5,350 | 5,230 | 5,270 | 1,115 |
| 2025/02/21 | 5,210 | 5,250 | 5,210 | 5,250 | 316 |
| 2025/02/20 | 5,220 | 5,220 | 5,200 | 5,210 | 193 |
| 2025/02/19 | 5,220 | 5,220 | 5,210 | 5,220 | 104 |
| 2025/02/18 | 5,210 | 5,230 | 5,210 | 5,220 | 390 |
| 2025/02/17 | 5,220 | 5,290 | 5,200 | 5,240 | 393 |
| 2025/02/14 | 5,310 | 5,310 | 5,270 | 5,300 | 95 |
| 2025/02/13 | 5,280 | 5,290 | 5,230 | 5,290 | 108 |
| 2025/02/12 | 5,230 | 5,280 | 5,230 | 5,280 | 78 |
| 2025/02/10 | 5,270 | 5,310 | 5,200 | 5,250 | 257 |
| 2025/02/07 | 5,280 | 5,280 | 5,260 | 5,260 | 47 |
| 2025/02/06 | 5,250 | 5,300 | 5,220 | 5,300 | 211 |
| 2025/02/05 | 5,310 | 5,330 | 5,260 | 5,280 | 141 |
| 2025/02/04 | 5,320 | 5,320 | 5,250 | 5,250 | 137 |
| 2025/02/03 | 5,330 | 5,330 | 5,280 | 5,290 | 129 |
| 2025/01/31 | 5,310 | 5,330 | 5,310 | 5,330 | 32 |
| 2025/01/30 | 5,320 | 5,340 | 5,220 | 5,340 | 315 |
| 2025/01/29 | 5,390 | 5,450 | 5,350 | 5,400 | 570 |
| 2025/01/28 | 5,300 | 5,370 | 5,290 | 5,370 | 366 |
| 2025/01/27 | 5,350 | 5,350 | 5,250 | 5,250 | 502 |
| 2025/01/24 | 5,360 | 5,360 | 5,280 | 5,280 | 139 |
| 2025/01/23 | 5,330 | 5,360 | 5,300 | 5,300 | 153 |
| 2025/01/22 | 5,340 | 5,340 | 5,310 | 5,330 | 58 |
| 2025/01/21 | 5,340 | 5,350 | 5,280 | 5,340 | 305 |
| 2025/01/20 | 5,370 | 5,370 | 5,290 | 5,290 | 241 |
| 2025/01/17 | 5,350 | 5,350 | 5,310 | 5,310 | 71 |
| 2025/01/16 | 5,320 | 5,370 | 5,320 | 5,320 | 54 |
| 2025/01/15 | 5,380 | 5,380 | 5,320 | 5,320 | 41 |
| 2025/01/14 | 5,300 | 5,370 | 5,300 | 5,320 | 233 |
| 2025/01/10 | 5,390 | 5,400 | 5,360 | 5,400 | 33 |
| 2025/01/09 | 5,380 | 5,440 | 5,360 | 5,410 | 129 |
| 2025/01/08 | 5,460 | 5,460 | 5,360 | 5,360 | 529 |
| 2025/01/07 | 5,390 | 5,390 | 5,340 | 5,360 | 151 |
| 2025/01/06 | 5,380 | 5,430 | 5,300 | 5,400 | 807 |
| 2024/12/30 | 5,360 | 5,360 | 5,300 | 5,340 | 266 |
| 2024/12/27 | 5,240 | 5,310 | 5,220 | 5,290 | 805 |
| 2024/12/26 | 5,190 | 5,240 | 5,180 | 5,220 | 347 |
| 2024/12/25 | 5,210 | 5,220 | 5,120 | 5,180 | 904 |
| 2024/12/24 | 5,160 | 5,190 | 5,120 | 5,140 | 239 |
| 2024/12/23 | 5,140 | 5,160 | 5,120 | 5,160 | 5,163 |
| 2024/12/20 | 5,140 | 5,190 | 5,070 | 5,120 | 418 |
| 2024/12/19 | 5,190 | 5,190 | 5,020 | 5,140 | 652 |
| 2024/12/18 | 5,200 | 5,290 | 5,200 | 5,260 | 314 |
| 2024/12/17 | 5,330 | 5,330 | 5,220 | 5,220 | 189 |
| 2024/12/16 | 5,340 | 5,340 | 5,200 | 5,240 | 5,670 |
| 2024/12/13 | 5,320 | 5,320 | 5,270 | 5,310 | 60 |
| 2024/12/12 | 5,330 | 5,330 | 5,250 | 5,260 | 259 |
| 2024/12/11 | 5,320 | 5,340 | 5,250 | 5,260 | 564 |
| 2024/12/10 | 5,280 | 5,340 | 5,260 | 5,290 | 361 |
| 2024/12/09 | 5,300 | 5,300 | 5,270 | 5,280 | 198 |
| 2024/12/06 | 5,310 | 5,340 | 5,270 | 5,280 | 610 |
| 2024/12/05 | 5,270 | 5,280 | 5,080 | 5,250 | 984 |
| 2024/12/04 | 5,160 | 5,210 | 5,160 | 5,210 | 136 |
| 2024/12/03 | 5,270 | 5,270 | 5,190 | 5,230 | 267 |
| 2024/12/02 | 5,220 | 5,300 | 5,220 | 5,240 | 174 |
| 2024/11/29 | 5,220 | 5,290 | 5,220 | 5,250 | 216 |
| 2024/11/28 | 5,260 | 5,260 | 5,200 | 5,220 | 566 |
| 2024/11/27 | 5,270 | 5,270 | 5,210 | 5,220 | 206 |
| 2024/11/26 | 5,280 | 5,290 | 5,210 | 5,210 | 647 |
| 2024/11/25 | 5,230 | 5,260 | 5,210 | 5,260 | 348 |
| 2024/11/22 | 5,220 | 5,280 | 5,210 | 5,210 | 648 |
| 2024/11/21 | 5,220 | 5,300 | 5,220 | 5,280 | 1,716 |
| 2024/11/20 | 5,210 | 5,280 | 5,210 | 5,260 | 645 |
| 2024/11/19 | 5,280 | 5,310 | 5,210 | 5,210 | 1,319 |
| 2024/11/18 | 5,290 | 5,300 | 5,200 | 5,280 | 1,256 |
| 2024/11/15 | 5,220 | 5,320 | 5,130 | 5,320 | 3,833 |
| 2024/11/14 | 5,500 | 5,510 | 5,340 | 5,410 | 9,488 |
| 2024/11/13 | 5,810 | 5,850 | 5,750 | 5,800 | 2,796 |
| 2024/11/12 | 6,010 | 6,010 | 5,790 | 5,930 | 1,364 |
| 2024/11/11 | 5,950 | 5,950 | 5,650 | 5,930 | 4,375 |
| 2024/11/08 | 5,940 | 6,840 | 5,700 | 5,950 | 14,421 |
| 2024/11/07 | 5,700 | 5,960 | 5,600 | 5,880 | 14,049 |
| 2024/11/06 | 5,400 | 5,460 | 5,400 | 5,450 | 177 |
| 2024/11/05 | 5,370 | 5,370 | 5,320 | 5,360 | 54 |
| 2024/11/01 | 5,370 | 5,370 | 5,330 | 5,330 | 76 |
| 2024/10/31 | 5,370 | 5,370 | 5,360 | 5,360 | 19 |
| 2024/10/30 | 5,380 | 5,390 | 5,340 | 5,350 | 49 |
| 2024/10/29 | 5,310 | 5,380 | 5,310 | 5,360 | 113 |
| 2024/10/28 | 5,370 | 5,410 | 5,350 | 5,350 | 181 |
| 2024/10/25 | 5,430 | 5,440 | 5,370 | 5,370 | 93 |
| 2024/10/24 | 5,390 | 5,460 | 5,390 | 5,460 | 120 |
| 2024/10/23 | 5,430 | 5,480 | 5,430 | 5,480 | 380 |
| 2024/10/22 | 5,490 | 5,490 | 5,460 | 5,480 | 148 |
| 2024/10/21 | 5,480 | 5,490 | 5,440 | 5,490 | 94 |
| 2024/10/18 | 5,530 | 5,530 | 5,380 | 5,460 | 176 |
| 2024/10/17 | 5,580 | 5,580 | 5,350 | 5,490 | 1,027 |
| 2024/10/16 | 5,480 | 5,590 | 5,400 | 5,590 | 792 |
| 2024/10/15 | 5,350 | 5,490 | 5,350 | 5,490 | 395 |
| 2024/10/11 | 5,420 | 5,520 | 5,410 | 5,450 | 422 |
| 2024/10/10 | 5,440 | 5,440 | 5,340 | 5,430 | 120 |
| 2024/10/09 | 5,490 | 5,490 | 5,340 | 5,380 | 128 |
| 2024/10/08 | 5,510 | 5,510 | 5,400 | 5,430 | 194 |
| 2024/10/07 | 5,500 | 5,510 | 5,430 | 5,510 | 375 |
| 2024/10/04 | 5,570 | 5,570 | 5,400 | 5,470 | 888 |