(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 |
---|---|---|---|---|---|
2011/12/30 | 3,715 | 3,735 | 3,655 | 3,695 | 443 |
2011/12/29 | 3,695 | 3,695 | 3,660 | 3,685 | 9,801 |
2011/12/28 | 3,650 | 3,675 | 3,640 | 3,660 | 137 |
2011/12/27 | 3,700 | 3,710 | 3,690 | 3,700 | 99 |
2011/12/26 | 3,700 | 3,700 | 3,695 | 3,695 | 8 |
2011/12/22 | 3,675 | 3,675 | 3,645 | 3,660 | 53 |
2011/12/21 | 3,610 | 3,700 | 3,610 | 3,640 | 1,503 |
2011/12/20 | 3,620 | 3,620 | 3,600 | 3,605 | 44 |
2011/12/19 | 3,590 | 3,615 | 3,590 | 3,600 | 8,215 |
2011/12/16 | 3,555 | 3,610 | 3,550 | 3,590 | 990 |
2011/12/15 | 3,550 | 3,555 | 3,520 | 3,555 | 257 |
2011/12/14 | 3,595 | 3,595 | 3,555 | 3,590 | 69 |
2011/12/13 | 3,605 | 3,605 | 3,580 | 3,595 | 298 |
2011/12/12 | 3,600 | 3,700 | 3,600 | 3,635 | 8,210 |
2011/12/09 | 3,635 | 3,635 | 3,590 | 3,595 | 139 |
2011/12/08 | 3,695 | 3,695 | 3,645 | 3,645 | 106 |
2011/12/07 | 3,655 | 3,700 | 3,655 | 3,695 | 267 |
2011/12/06 | 3,685 | 3,690 | 3,640 | 3,640 | 374 |
2011/12/05 | 3,760 | 3,785 | 3,715 | 3,720 | 192 |
2011/12/02 | 3,680 | 3,720 | 3,680 | 3,710 | 315 |
2011/12/01 | 3,710 | 3,750 | 3,630 | 3,730 | 582 |
2011/11/30 | 3,545 | 3,555 | 3,525 | 3,555 | 333 |
2011/11/29 | 3,570 | 3,575 | 3,540 | 3,545 | 4,209 |
2011/11/28 | 3,480 | 3,510 | 3,465 | 3,510 | 10,741 |
2011/11/25 | 3,490 | 3,490 | 3,465 | 3,465 | 362 |
2011/11/24 | 3,290 | 3,450 | 3,290 | 3,450 | 378 |
2011/11/22 | 3,420 | 3,440 | 3,400 | 3,440 | 2,076 |
2011/11/21 | 3,510 | 3,510 | 3,435 | 3,460 | 3,215 |
2011/11/18 | 3,540 | 3,550 | 3,515 | 3,520 | 1,569 |
2011/11/17 | 3,590 | 3,600 | 3,580 | 3,600 | 206 |
2011/11/16 | 3,600 | 3,615 | 3,580 | 3,580 | 232 |
2011/11/15 | 3,640 | 3,640 | 3,610 | 3,625 | 487 |
2011/11/14 | 3,625 | 3,650 | 3,620 | 3,645 | 2,256 |
2011/11/11 | 3,660 | 3,660 | 3,615 | 3,630 | 106 |
2011/11/10 | 3,680 | 3,680 | 3,610 | 3,645 | 414 |
2011/11/09 | 3,730 | 3,750 | 3,715 | 3,725 | 448 |
2011/11/08 | 3,720 | 3,745 | 3,710 | 3,710 | 113 |
2011/11/07 | 3,720 | 3,745 | 3,705 | 3,705 | 584 |
2011/11/04 | 3,650 | 3,670 | 3,640 | 3,665 | 1,909 |
2011/11/02 | 3,680 | 3,680 | 3,640 | 3,655 | 792 |
2011/11/01 | 3,790 | 3,800 | 3,695 | 3,720 | 402 |
2011/10/31 | 3,655 | 3,820 | 3,655 | 3,810 | 1,126 |
2011/10/28 | 3,660 | 3,680 | 3,630 | 3,650 | 266 |
2011/10/27 | 3,530 | 3,590 | 3,515 | 3,590 | 1,233 |
2011/10/26 | 3,540 | 3,540 | 3,515 | 3,515 | 154 |
2011/10/25 | 3,550 | 3,550 | 3,530 | 3,530 | 357 |
2011/10/24 | 3,520 | 3,575 | 3,490 | 3,575 | 5,168 |
2011/10/21 | 3,515 | 3,515 | 3,490 | 3,490 | 53 |
2011/10/20 | 3,570 | 3,570 | 3,495 | 3,495 | 248 |
2011/10/19 | 3,545 | 3,570 | 3,540 | 3,570 | 644 |
2011/10/18 | 3,630 | 3,640 | 3,565 | 3,565 | 222 |
2011/10/17 | 3,605 | 3,620 | 3,605 | 3,620 | 31 |
2011/10/14 | 3,545 | 3,565 | 3,530 | 3,565 | 81 |
2011/10/13 | 3,560 | 3,575 | 3,545 | 3,575 | 233 |
2011/10/12 | 3,445 | 3,470 | 3,430 | 3,465 | 87 |
2011/10/11 | 3,465 | 3,465 | 3,450 | 3,465 | 28 |
2011/10/07 | 3,385 | 3,420 | 3,385 | 3,400 | 922 |
2011/10/06 | 3,320 | 3,380 | 3,320 | 3,370 | 43 |
2011/10/05 | 3,285 | 3,300 | 3,275 | 3,275 | 127 |
2011/10/04 | 3,235 | 3,285 | 3,225 | 3,285 | 416 |
2011/10/03 | 3,340 | 3,340 | 3,225 | 3,270 | 321 |
2011/09/30 | 3,360 | 3,385 | 3,350 | 3,355 | 23 |
2011/09/29 | 3,300 | 3,340 | 3,265 | 3,340 | 917 |
2011/09/28 | 3,345 | 3,345 | 3,285 | 3,315 | 143 |
2011/09/27 | 3,205 | 3,305 | 3,205 | 3,305 | 1,931 |
2011/09/26 | 3,330 | 3,330 | 3,180 | 3,180 | 1,387 |
2011/09/22 | 3,465 | 3,465 | 3,415 | 3,420 | 502 |
2011/09/21 | 3,465 | 3,490 | 3,430 | 3,490 | 235 |
2011/09/20 | 3,470 | 3,470 | 3,450 | 3,470 | 986 |
2011/09/16 | 3,550 | 3,570 | 3,550 | 3,570 | 269 |
2011/09/15 | 3,580 | 3,605 | 3,550 | 3,560 | 469 |
2011/09/14 | 3,635 | 3,635 | 3,585 | 3,595 | 581 |
2011/09/13 | 3,670 | 3,680 | 3,650 | 3,680 | 356 |
2011/09/12 | 3,775 | 3,800 | 3,685 | 3,690 | 1,396 |
2011/09/09 | 3,805 | 3,805 | 3,790 | 3,790 | 423 |
2011/09/08 | 3,810 | 3,810 | 3,790 | 3,790 | 57 |
2011/09/07 | 3,775 | 3,810 | 3,775 | 3,805 | 106 |
2011/09/06 | 3,785 | 3,785 | 3,750 | 3,750 | 630 |
2011/09/05 | 3,805 | 3,805 | 3,775 | 3,780 | 107 |
2011/09/02 | 3,760 | 3,820 | 3,760 | 3,805 | 452 |
2011/09/01 | 3,755 | 3,770 | 3,755 | 3,760 | 110 |
2011/08/31 | 3,740 | 3,740 | 3,725 | 3,735 | 155 |
2011/08/30 | 3,750 | 3,755 | 3,740 | 3,750 | 337 |
2011/08/29 | 3,715 | 3,755 | 3,710 | 3,755 | 821 |
2011/08/26 | 3,805 | 3,805 | 3,720 | 3,740 | 931 |
2011/08/25 | 3,800 | 3,800 | 3,790 | 3,800 | 302 |
2011/08/24 | 3,845 | 3,845 | 3,810 | 3,835 | 156 |
2011/08/23 | 3,830 | 3,830 | 3,810 | 3,820 | 206 |
2011/08/22 | 3,805 | 3,805 | 3,780 | 3,795 | 122 |
2011/08/19 | 3,825 | 3,825 | 3,795 | 3,805 | 262 |
2011/08/18 | 3,865 | 3,870 | 3,835 | 3,835 | 591 |
2011/08/17 | 3,840 | 3,870 | 3,825 | 3,870 | 209 |
2011/08/16 | 3,860 | 3,880 | 3,860 | 3,875 | 265 |
2011/08/15 | 3,805 | 3,840 | 3,805 | 3,840 | 121 |
2011/08/12 | 3,795 | 3,810 | 3,770 | 3,770 | 260 |
2011/08/11 | 3,770 | 3,770 | 3,695 | 3,735 | 262 |
2011/08/10 | 3,740 | 3,810 | 3,730 | 3,780 | 1,330 |
2011/08/09 | 3,790 | 3,795 | 3,640 | 3,720 | 4,513 |
2011/08/08 | 3,955 | 3,975 | 3,805 | 3,805 | 1,733 |
2011/08/05 | 4,075 | 4,075 | 3,960 | 3,970 | 1,377 |
2011/08/04 | 4,020 | 4,120 | 4,020 | 4,120 | 179 |
2011/08/03 | 4,055 | 4,055 | 3,990 | 3,995 | 786 |
2011/08/02 | 4,115 | 4,115 | 4,075 | 4,080 | 119 |
2011/08/01 | 4,050 | 4,140 | 4,045 | 4,140 | 355 |
2011/07/29 | 4,070 | 4,085 | 4,045 | 4,050 | 751 |
2011/07/28 | 4,120 | 4,120 | 4,070 | 4,070 | 1,139 |
2011/07/27 | 4,130 | 4,130 | 4,115 | 4,130 | 122 |
2011/07/26 | 4,105 | 4,120 | 4,095 | 4,115 | 409 |
2011/07/25 | 4,115 | 4,135 | 4,105 | 4,110 | 201 |
2011/07/22 | 4,115 | 4,115 | 4,105 | 4,105 | 15 |
2011/07/21 | 4,120 | 4,120 | 4,100 | 4,105 | 525 |
2011/07/20 | 4,130 | 4,140 | 4,115 | 4,125 | 778 |
2011/07/19 | 4,110 | 4,110 | 4,090 | 4,090 | 1,371 |
2011/07/15 | 4,165 | 4,165 | 4,150 | 4,150 | 81 |
2011/07/14 | 4,125 | 4,140 | 4,120 | 4,120 | 972 |
2011/07/13 | 4,120 | 4,155 | 4,120 | 4,145 | 253 |
2011/07/12 | 4,210 | 4,210 | 4,155 | 4,155 | 874 |
2011/07/11 | 4,275 | 4,275 | 4,265 | 4,265 | 186 |
2011/07/08 | 4,300 | 4,320 | 4,295 | 4,295 | 217 |
2011/07/07 | 4,275 | 4,295 | 4,275 | 4,290 | 249 |
2011/07/06 | 4,260 | 4,280 | 4,250 | 4,280 | 1,132 |
2011/07/05 | 4,270 | 4,275 | 4,245 | 4,270 | 335 |
2011/07/04 | 4,275 | 4,295 | 4,260 | 4,280 | 124 |
2011/07/01 | 4,200 | 4,245 | 4,195 | 4,245 | 135 |
2011/06/30 | 4,195 | 4,200 | 4,195 | 4,200 | 4 |
2011/06/29 | 4,175 | 4,210 | 4,175 | 4,175 | 108 |
2011/06/28 | 4,130 | 4,155 | 4,130 | 4,155 | 278 |
2011/06/27 | 4,145 | 4,145 | 4,135 | 4,135 | 26 |
2011/06/24 | 4,160 | 4,160 | 4,135 | 4,135 | 17 |
2011/06/23 | 4,135 | 4,150 | 4,135 | 4,150 | 119 |
2011/06/22 | 4,120 | 4,150 | 4,120 | 4,125 | 48 |
2011/06/21 | 4,110 | 4,120 | 4,095 | 4,105 | 182 |
2011/06/20 | 4,125 | 4,125 | 4,100 | 4,105 | 56 |
2011/06/17 | 4,100 | 4,100 | 4,090 | 4,090 | 284 |
2011/06/16 | 4,095 | 4,140 | 4,095 | 4,100 | 1,185 |
2011/06/15 | 4,105 | 4,120 | 4,090 | 4,120 | 150 |
2011/06/14 | 4,065 | 4,090 | 4,050 | 4,090 | 159 |
2011/06/13 | 4,120 | 4,120 | 4,085 | 4,085 | 777 |
2011/06/10 | 4,135 | 4,135 | 4,120 | 4,125 | 1,147 |
2011/06/09 | 4,105 | 4,105 | 4,095 | 4,105 | 172 |
2011/06/08 | 4,150 | 4,150 | 4,115 | 4,120 | 81 |
2011/06/07 | 4,145 | 4,145 | 4,115 | 4,135 | 222 |
2011/06/06 | 4,160 | 4,160 | 4,135 | 4,155 | 420 |
2011/06/03 | 4,145 | 4,170 | 4,145 | 4,170 | 69 |
2011/06/02 | 4,195 | 4,195 | 4,130 | 4,160 | 1,245 |
2011/06/01 | 4,220 | 4,220 | 4,195 | 4,200 | 119 |
2011/05/31 | 4,135 | 4,160 | 4,135 | 4,160 | 15 |
2011/05/30 | 4,130 | 4,145 | 4,125 | 4,145 | 192 |
2011/05/27 | 4,115 | 4,145 | 4,115 | 4,145 | 68 |
2011/05/26 | 4,070 | 4,135 | 4,070 | 4,135 | 90 |
2011/05/25 | 4,090 | 4,090 | 4,060 | 4,060 | 259 |
2011/05/24 | 4,065 | 4,075 | 4,045 | 4,065 | 1,703 |
2011/05/23 | 4,155 | 4,155 | 4,100 | 4,100 | 403 |
2011/05/20 | 4,130 | 4,160 | 4,130 | 4,155 | 72 |
2011/05/19 | 4,105 | 4,145 | 4,105 | 4,145 | 2,820 |
2011/05/18 | 4,070 | 4,120 | 4,070 | 4,115 | 290 |
2011/05/17 | 4,075 | 4,090 | 4,040 | 4,090 | 1,009 |
2011/05/16 | 4,145 | 4,145 | 4,075 | 4,075 | 1,483 |
2011/05/13 | 4,120 | 4,130 | 4,100 | 4,115 | 2,101 |
2011/05/12 | 4,130 | 4,150 | 4,120 | 4,130 | 1,075 |