(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 |
|---|---|---|---|---|---|
| 2012/12/28 | 4,850 | 4,895 | 4,850 | 4,865 | 798 |
| 2012/12/27 | 4,775 | 4,815 | 4,775 | 4,810 | 410 |
| 2012/12/26 | 4,690 | 4,740 | 4,690 | 4,740 | 397 |
| 2012/12/25 | 4,655 | 4,690 | 4,655 | 4,670 | 211 |
| 2012/12/21 | 4,690 | 4,700 | 4,645 | 4,655 | 399 |
| 2012/12/20 | 4,665 | 4,705 | 4,665 | 4,690 | 328 |
| 2012/12/19 | 4,665 | 4,670 | 4,625 | 4,665 | 240 |
| 2012/12/18 | 4,590 | 4,610 | 4,590 | 4,610 | 178 |
| 2012/12/17 | 4,600 | 4,600 | 4,560 | 4,560 | 398 |
| 2012/12/14 | 4,525 | 4,550 | 4,520 | 4,550 | 405 |
| 2012/12/13 | 4,480 | 4,490 | 4,470 | 4,490 | 587 |
| 2012/12/12 | 4,395 | 4,435 | 4,395 | 4,430 | 203 |
| 2012/12/11 | 4,385 | 4,400 | 4,355 | 4,355 | 88 |
| 2012/12/10 | 4,330 | 4,390 | 4,330 | 4,390 | 306 |
| 2012/12/07 | 4,325 | 4,360 | 4,310 | 4,350 | 122 |
| 2012/12/06 | 4,365 | 4,365 | 4,325 | 4,325 | 138 |
| 2012/12/05 | 4,310 | 4,345 | 4,295 | 4,345 | 41 |
| 2012/12/04 | 4,335 | 4,335 | 4,305 | 4,305 | 90 |
| 2012/12/03 | 4,375 | 4,375 | 4,335 | 4,335 | 388 |
| 2012/11/30 | 4,345 | 4,350 | 4,320 | 4,350 | 146 |
| 2012/11/29 | 4,340 | 4,345 | 4,300 | 4,300 | 185 |
| 2012/11/28 | 4,270 | 4,270 | 4,255 | 4,260 | 184 |
| 2012/11/27 | 4,290 | 4,290 | 4,270 | 4,270 | 137 |
| 2012/11/26 | 4,345 | 4,370 | 4,320 | 4,325 | 722 |
| 2012/11/22 | 4,325 | 4,385 | 4,320 | 4,345 | 710 |
| 2012/11/21 | 4,325 | 4,325 | 4,300 | 4,300 | 173 |
| 2012/11/20 | 4,310 | 4,320 | 4,280 | 4,280 | 121 |
| 2012/11/19 | 4,300 | 4,315 | 4,275 | 4,275 | 72 |
| 2012/11/16 | 4,285 | 4,285 | 4,250 | 4,250 | 238 |
| 2012/11/15 | 4,260 | 4,275 | 4,255 | 4,275 | 224 |
| 2012/11/14 | 4,225 | 4,235 | 4,180 | 4,180 | 625 |
| 2012/11/13 | 4,230 | 4,230 | 4,200 | 4,200 | 90 |
| 2012/11/12 | 4,235 | 4,235 | 4,230 | 4,230 | 66 |
| 2012/11/09 | 4,205 | 4,230 | 4,200 | 4,230 | 55 |
| 2012/11/08 | 4,280 | 4,280 | 4,230 | 4,235 | 156 |
| 2012/11/07 | 4,325 | 4,335 | 4,255 | 4,255 | 82 |
| 2012/11/06 | 4,310 | 4,315 | 4,255 | 4,265 | 535 |
| 2012/11/05 | 4,325 | 4,325 | 4,280 | 4,315 | 461 |
| 2012/11/02 | 4,390 | 4,390 | 4,365 | 4,365 | 127 |
| 2012/11/01 | 4,360 | 4,375 | 4,350 | 4,355 | 144 |
| 2012/10/31 | 4,345 | 4,350 | 4,345 | 4,350 | 3 |
| 2012/10/30 | 4,335 | 4,375 | 4,335 | 4,345 | 174 |
| 2012/10/29 | 4,355 | 4,370 | 4,330 | 4,355 | 2,496 |
| 2012/10/26 | 4,350 | 4,355 | 4,350 | 4,355 | 37 |
| 2012/10/25 | 4,320 | 4,345 | 4,320 | 4,345 | 107 |
| 2012/10/24 | 4,295 | 4,320 | 4,295 | 4,320 | 55 |
| 2012/10/23 | 4,320 | 4,330 | 4,295 | 4,325 | 148 |
| 2012/10/22 | 4,295 | 4,310 | 4,280 | 4,310 | 157 |
| 2012/10/19 | 4,295 | 4,305 | 4,295 | 4,305 | 81 |
| 2012/10/18 | 4,260 | 4,300 | 4,260 | 4,295 | 195 |
| 2012/10/17 | 4,250 | 4,250 | 4,220 | 4,220 | 18 |
| 2012/10/16 | 4,230 | 4,230 | 4,195 | 4,205 | 141 |
| 2012/10/15 | 4,220 | 4,220 | 4,210 | 4,220 | 88 |
| 2012/10/12 | 4,175 | 4,220 | 4,175 | 4,220 | 41 |
| 2012/10/11 | 4,165 | 4,165 | 4,160 | 4,160 | 3 |
| 2012/10/10 | 4,145 | 4,160 | 4,145 | 4,160 | 29 |
| 2012/10/09 | 4,240 | 4,245 | 4,205 | 4,205 | 293 |
| 2012/10/05 | 4,250 | 4,265 | 4,230 | 4,230 | 464 |
| 2012/10/04 | 4,175 | 4,250 | 4,175 | 4,245 | 292 |
| 2012/10/03 | 4,190 | 4,190 | 4,150 | 4,150 | 16 |
| 2012/10/02 | 4,200 | 4,200 | 4,150 | 4,165 | 138 |
| 2012/10/01 | 4,090 | 4,120 | 4,090 | 4,090 | 158 |
| 2012/09/28 | 4,075 | 4,120 | 4,075 | 4,120 | 107 |
| 2012/09/27 | 4,005 | 4,075 | 4,005 | 4,075 | 150 |
| 2012/09/26 | 4,010 | 4,070 | 4,010 | 4,045 | 109 |
| 2012/09/25 | 4,050 | 4,050 | 4,030 | 4,045 | 13 |
| 2012/09/24 | 4,130 | 4,130 | 4,050 | 4,070 | 105 |
| 2012/09/21 | 4,120 | 4,140 | 4,120 | 4,120 | 33 |
| 2012/09/20 | 4,140 | 4,145 | 4,125 | 4,125 | 379 |
| 2012/09/19 | 4,160 | 4,200 | 4,145 | 4,200 | 1,033 |
| 2012/09/18 | 4,155 | 4,170 | 4,155 | 4,160 | 623 |
| 2012/09/14 | 4,120 | 4,130 | 4,120 | 4,130 | 183 |
| 2012/09/13 | 4,060 | 4,060 | 4,050 | 4,050 | 20 |
| 2012/09/12 | 3,985 | 4,020 | 3,985 | 4,020 | 112 |
| 2012/09/11 | 4,000 | 4,000 | 3,975 | 3,980 | 681 |
| 2012/09/10 | 4,050 | 4,065 | 4,050 | 4,055 | 307 |
| 2012/09/07 | 4,030 | 4,035 | 4,030 | 4,035 | 7 |
| 2012/09/06 | 4,080 | 4,080 | 4,020 | 4,020 | 49 |
| 2012/09/05 | 4,095 | 4,095 | 4,085 | 4,085 | 76 |
| 2012/09/04 | 4,070 | 4,100 | 4,070 | 4,095 | 35 |
| 2012/09/03 | 4,075 | 4,080 | 4,075 | 4,075 | 32 |
| 2012/08/31 | 4,080 | 4,080 | 4,070 | 4,075 | 40 |
| 2012/08/30 | 4,105 | 4,105 | 4,080 | 4,080 | 90 |
| 2012/08/29 | 4,110 | 4,110 | 4,105 | 4,105 | 173 |
| 2012/08/28 | 4,125 | 4,125 | 4,115 | 4,115 | 12 |
| 2012/08/27 | 4,160 | 4,160 | 4,130 | 4,130 | 10 |
| 2012/08/24 | 4,100 | 4,120 | 4,100 | 4,120 | 136 |
| 2012/08/23 | 4,120 | 4,135 | 4,115 | 4,115 | 104 |
| 2012/08/22 | 4,160 | 4,160 | 4,150 | 4,150 | 22 |
| 2012/08/21 | 4,160 | 4,160 | 4,140 | 4,140 | 71 |
| 2012/08/20 | 4,160 | 4,160 | 4,140 | 4,140 | 15 |
| 2012/08/17 | 4,125 | 4,125 | 4,105 | 4,125 | 34 |
| 2012/08/16 | 4,080 | 4,130 | 4,080 | 4,130 | 40 |
| 2012/08/15 | 4,100 | 4,105 | 4,080 | 4,080 | 34 |
| 2012/08/14 | 4,050 | 4,080 | 4,050 | 4,080 | 348 |
| 2012/08/13 | 4,065 | 4,065 | 4,065 | 4,065 | 120 |
| 2012/08/10 | 4,100 | 4,100 | 4,070 | 4,075 | 47 |
| 2012/08/09 | 4,115 | 4,125 | 4,090 | 4,090 | 320 |
| 2012/08/08 | 4,120 | 4,140 | 4,075 | 4,105 | 687 |
| 2012/08/07 | 4,140 | 4,185 | 4,140 | 4,170 | 108 |
| 2012/08/06 | 4,175 | 4,200 | 4,175 | 4,185 | 524 |
| 2012/08/03 | 4,095 | 4,130 | 4,095 | 4,130 | 61 |
| 2012/08/02 | 4,150 | 4,155 | 4,145 | 4,155 | 322 |
| 2012/08/01 | 4,130 | 4,160 | 4,130 | 4,145 | 55 |
| 2012/07/31 | 4,110 | 4,125 | 4,110 | 4,125 | 19 |
| 2012/07/30 | 4,150 | 4,150 | 4,100 | 4,110 | 224 |
| 2012/07/27 | 4,080 | 4,095 | 4,080 | 4,080 | 174 |
| 2012/07/26 | 4,060 | 4,080 | 4,060 | 4,080 | 50 |
| 2012/07/25 | 4,035 | 4,050 | 4,015 | 4,050 | 105 |
| 2012/07/24 | 4,065 | 4,065 | 4,040 | 4,055 | 228 |
| 2012/07/23 | 4,155 | 4,155 | 4,080 | 4,080 | 316 |
| 2012/07/20 | 4,180 | 4,200 | 4,130 | 4,150 | 495 |
| 2012/07/19 | 4,200 | 4,200 | 4,150 | 4,180 | 203 |
| 2012/07/18 | 4,150 | 4,155 | 4,150 | 4,150 | 61 |
| 2012/07/17 | 4,110 | 4,145 | 4,110 | 4,145 | 62 |
| 2012/07/13 | 4,155 | 4,155 | 4,115 | 4,115 | 39 |
| 2012/07/12 | 4,150 | 4,150 | 4,130 | 4,135 | 11 |
| 2012/07/11 | 4,120 | 4,125 | 4,065 | 4,110 | 63 |
| 2012/07/10 | 4,135 | 4,135 | 4,120 | 4,120 | 22 |
| 2012/07/09 | 4,115 | 4,115 | 4,090 | 4,090 | 46 |
| 2012/07/06 | 4,135 | 4,140 | 4,100 | 4,100 | 102 |
| 2012/07/05 | 4,160 | 4,180 | 4,100 | 4,135 | 148 |
| 2012/07/04 | 4,125 | 4,160 | 4,125 | 4,160 | 110 |
| 2012/07/03 | 4,105 | 4,125 | 4,105 | 4,125 | 106 |
| 2012/07/02 | 4,160 | 4,160 | 4,110 | 4,110 | 134 |
| 2012/06/29 | 4,035 | 4,090 | 4,035 | 4,090 | 4 |
| 2012/06/28 | 4,035 | 4,100 | 4,030 | 4,030 | 258 |
| 2012/06/27 | 4,035 | 4,035 | 4,035 | 4,035 | 6 |
| 2012/06/26 | 4,075 | 4,075 | 4,015 | 4,035 | 108 |
| 2012/06/25 | 4,140 | 4,140 | 4,090 | 4,100 | 37 |
| 2012/06/22 | 4,095 | 4,100 | 4,065 | 4,100 | 54 |
| 2012/06/21 | 4,070 | 4,100 | 4,070 | 4,100 | 58 |
| 2012/06/20 | 4,100 | 4,100 | 4,050 | 4,065 | 1,094 |
| 2012/06/19 | 4,005 | 4,045 | 4,005 | 4,045 | 58 |
| 2012/06/18 | 4,070 | 4,130 | 4,055 | 4,055 | 497 |
| 2012/06/15 | 4,015 | 4,015 | 3,955 | 4,000 | 12 |
| 2012/06/14 | 4,005 | 4,005 | 3,995 | 3,995 | 5 |
| 2012/06/13 | 4,005 | 4,030 | 4,000 | 4,000 | 22 |
| 2012/06/12 | 4,000 | 4,000 | 3,960 | 3,985 | 36 |
| 2012/06/11 | 3,975 | 4,045 | 3,975 | 4,005 | 71 |
| 2012/06/08 | 4,010 | 4,010 | 3,940 | 3,940 | 3 |
| 2012/06/07 | 4,050 | 4,050 | 3,965 | 3,965 | 233 |
| 2012/06/06 | 3,850 | 3,910 | 3,850 | 3,910 | 230 |
| 2012/06/05 | 3,900 | 3,900 | 3,830 | 3,880 | 227 |
| 2012/06/04 | 3,820 | 3,850 | 3,820 | 3,850 | 86 |
| 2012/06/01 | 3,955 | 3,955 | 3,930 | 3,930 | 15 |
| 2012/05/31 | 3,965 | 3,970 | 3,900 | 3,970 | 1,538 |
| 2012/05/30 | 3,980 | 3,990 | 3,965 | 3,965 | 488 |
| 2012/05/29 | 3,985 | 3,985 | 3,935 | 3,935 | 416 |
| 2012/05/28 | 3,955 | 3,970 | 3,955 | 3,970 | 10 |
| 2012/05/25 | 3,940 | 3,940 | 3,910 | 3,910 | 4,714 |
| 2012/05/24 | 3,900 | 3,940 | 3,900 | 3,915 | 8,698 |
| 2012/05/23 | 3,980 | 3,980 | 3,905 | 3,910 | 60 |
| 2012/05/22 | 3,945 | 3,975 | 3,940 | 3,965 | 30,139 |
| 2012/05/21 | 3,890 | 3,925 | 3,875 | 3,890 | 100 |
| 2012/05/18 | 3,955 | 3,955 | 3,860 | 3,885 | 24,433 |
| 2012/05/17 | 3,930 | 4,055 | 3,930 | 4,025 | 194 |
| 2012/05/16 | 4,075 | 4,075 | 3,985 | 3,985 | 195 |
| 2012/05/15 | 4,035 | 4,070 | 4,010 | 4,070 | 118 |
| 2012/05/14 | 4,065 | 4,135 | 4,065 | 4,135 | 169 |
| 2012/05/11 | 4,155 | 4,165 | 4,120 | 4,135 | 134 |
| 2012/05/10 | 4,065 | 4,150 | 4,065 | 4,130 | 627 |
| 2012/05/09 | 4,190 | 4,195 | 4,145 | 4,165 | 47 |
| 2012/05/08 | 4,210 | 4,210 | 4,165 | 4,165 | 49 |
| 2012/05/07 | 4,170 | 4,175 | 4,100 | 4,155 | 440 |
| 2012/05/02 | 4,180 | 4,225 | 4,180 | 4,225 | 183 |
| 2012/05/01 | 4,140 | 4,180 | 4,135 | 4,175 | 236 |
| 2012/04/27 | 4,240 | 4,240 | 4,170 | 4,190 | 1,702 |
| 2012/04/26 | 4,210 | 4,215 | 4,205 | 4,205 | 77 |
| 2012/04/25 | 4,185 | 4,215 | 4,185 | 4,205 | 65 |
| 2012/04/24 | 4,205 | 4,205 | 4,180 | 4,180 | 94 |
| 2012/04/23 | 4,280 | 4,280 | 4,220 | 4,230 | 216 |
| 2012/04/20 | 4,300 | 4,300 | 4,250 | 4,250 | 351 |
| 2012/04/19 | 4,285 | 4,285 | 4,240 | 4,275 | 91 |
| 2012/04/18 | 4,260 | 4,280 | 4,260 | 4,280 | 186 |
| 2012/04/17 | 4,175 | 4,185 | 4,175 | 4,180 | 9 |
| 2012/04/16 | 4,255 | 4,255 | 4,175 | 4,230 | 445 |
| 2012/04/13 | 4,205 | 4,270 | 4,205 | 4,270 | 272 |
| 2012/04/12 | 4,225 | 4,225 | 4,180 | 4,205 | 12,769 |
| 2012/04/11 | 4,165 | 4,165 | 4,145 | 4,160 | 383 |
| 2012/04/10 | 4,200 | 4,250 | 4,200 | 4,235 | 169 |
| 2012/04/09 | 4,200 | 4,245 | 4,200 | 4,210 | 25,277 |
| 2012/04/06 | 4,300 | 4,305 | 4,270 | 4,295 | 112 |
| 2012/04/05 | 4,315 | 4,315 | 4,235 | 4,300 | 313 |
| 2012/04/04 | 4,345 | 4,360 | 4,340 | 4,340 | 361 |
| 2012/04/03 | 4,315 | 4,340 | 4,310 | 4,340 | 140 |
| 2012/04/02 | 4,305 | 4,350 | 4,305 | 4,345 | 147 |
| 2012/03/30 | 4,285 | 4,285 | 4,260 | 4,275 | 162 |
| 2012/03/29 | 4,305 | 4,305 | 4,265 | 4,290 | 170 |
| 2012/03/28 | 4,305 | 4,325 | 4,305 | 4,305 | 35 |
| 2012/03/27 | 4,290 | 4,335 | 4,290 | 4,325 | 324 |
| 2012/03/26 | 4,310 | 4,310 | 4,280 | 4,280 | 308 |
| 2012/03/23 | 4,260 | 4,290 | 4,235 | 4,290 | 200 |
| 2012/03/22 | 4,280 | 4,330 | 4,280 | 4,305 | 159 |
| 2012/03/21 | 4,325 | 4,325 | 4,290 | 4,290 | 194 |
| 2012/03/19 | 4,330 | 4,335 | 4,290 | 4,310 | 492 |
| 2012/03/16 | 4,330 | 4,345 | 4,315 | 4,345 | 359 |
| 2012/03/15 | 4,340 | 4,365 | 4,310 | 4,365 | 341 |
| 2012/03/14 | 4,360 | 4,360 | 4,305 | 4,305 | 15,156 |
| 2012/03/13 | 4,255 | 4,280 | 4,255 | 4,280 | 226 |
| 2012/03/12 | 4,370 | 4,370 | 4,260 | 4,260 | 7,785 |
| 2012/03/09 | 4,340 | 4,340 | 4,275 | 4,300 | 73 |
| 2012/03/08 | 4,230 | 4,260 | 4,230 | 4,260 | 541 |
| 2012/03/07 | 4,170 | 4,210 | 4,165 | 4,200 | 1,630 |
| 2012/03/06 | 4,300 | 4,330 | 4,250 | 4,255 | 1,329 |
| 2012/03/05 | 4,340 | 4,350 | 4,310 | 4,310 | 206 |
| 2012/03/02 | 4,260 | 4,315 | 4,260 | 4,310 | 490 |
| 2012/03/01 | 4,230 | 4,260 | 4,225 | 4,260 | 5,556 |
| 2012/02/29 | 4,200 | 4,220 | 4,195 | 4,195 | 20,093 |
| 2012/02/28 | 4,150 | 4,170 | 4,145 | 4,150 | 513 |
| 2012/02/27 | 4,205 | 4,255 | 4,190 | 4,210 | 680 |
| 2012/02/24 | 4,165 | 4,165 | 4,120 | 4,160 | 342 |
| 2012/02/23 | 4,135 | 4,150 | 4,105 | 4,105 | 498 |
| 2012/02/22 | 4,130 | 4,150 | 4,115 | 4,150 | 486 |
| 2012/02/21 | 4,095 | 4,130 | 4,095 | 4,110 | 683 |
| 2012/02/20 | 4,090 | 4,125 | 4,090 | 4,095 | 1,270 |
| 2012/02/17 | 3,985 | 4,045 | 3,985 | 4,020 | 624 |
| 2012/02/16 | 4,030 | 4,030 | 3,955 | 3,985 | 692 |
| 2012/02/15 | 4,005 | 4,035 | 3,990 | 4,035 | 281 |
| 2012/02/14 | 4,030 | 4,030 | 3,970 | 4,010 | 531 |
| 2012/02/13 | 3,995 | 4,000 | 3,995 | 4,000 | 169 |
| 2012/02/10 | 4,000 | 4,045 | 3,980 | 3,985 | 512 |
| 2012/02/09 | 3,995 | 4,000 | 3,975 | 3,975 | 212 |
| 2012/02/08 | 3,950 | 3,970 | 3,950 | 3,965 | 192 |
| 2012/02/07 | 3,930 | 3,930 | 3,900 | 3,930 | 115 |
| 2012/02/06 | 3,900 | 3,920 | 3,900 | 3,915 | 88 |
| 2012/02/03 | 3,865 | 3,885 | 3,850 | 3,880 | 86 |
| 2012/02/02 | 3,835 | 3,860 | 3,835 | 3,860 | 38 |
| 2012/02/01 | 3,800 | 3,820 | 3,790 | 3,810 | 116 |
| 2012/01/31 | 3,780 | 3,800 | 3,775 | 3,785 | 281 |
| 2012/01/30 | 3,865 | 3,865 | 3,825 | 3,825 | 6,078 |
| 2012/01/27 | 3,895 | 3,900 | 3,830 | 3,875 | 16,352 |
| 2012/01/26 | 3,830 | 3,910 | 3,830 | 3,900 | 1,825 |
| 2012/01/25 | 3,810 | 3,880 | 3,810 | 3,830 | 1,120 |
| 2012/01/24 | 3,800 | 3,800 | 3,790 | 3,800 | 141 |
| 2012/01/23 | 3,800 | 3,800 | 3,770 | 3,795 | 47 |
| 2012/01/20 | 3,750 | 3,800 | 3,750 | 3,755 | 161 |
| 2012/01/19 | 3,770 | 3,770 | 3,750 | 3,750 | 244 |
| 2012/01/18 | 3,720 | 3,745 | 3,720 | 3,745 | 36 |
| 2012/01/17 | 3,705 | 3,705 | 3,705 | 3,705 | 5 |
| 2012/01/16 | 3,700 | 3,710 | 3,680 | 3,685 | 116 |
| 2012/01/13 | 3,740 | 3,745 | 3,720 | 3,745 | 318 |
| 2012/01/12 | 3,730 | 3,730 | 3,720 | 3,720 | 14 |
| 2012/01/11 | 3,745 | 3,745 | 3,720 | 3,720 | 19 |
| 2012/01/10 | 3,730 | 3,745 | 3,710 | 3,725 | 98 |
| 2012/01/06 | 3,700 | 3,710 | 3,700 | 3,710 | 23 |
| 2012/01/05 | 3,690 | 3,700 | 3,665 | 3,700 | 397 |
| 2012/01/04 | 3,710 | 3,750 | 3,695 | 3,695 | 477 |