(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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,980 | 5,990 | 5,900 | 5,990 | 123 |
| 2013/12/27 | 5,800 | 5,900 | 5,800 | 5,850 | 137 |
| 2013/12/26 | 5,880 | 5,900 | 5,790 | 5,800 | 412 |
| 2013/12/25 | 5,760 | 5,770 | 5,760 | 5,760 | 714 |
| 2013/12/24 | 5,720 | 5,780 | 5,710 | 5,760 | 1,251 |
| 2013/12/20 | 5,800 | 5,830 | 5,780 | 5,780 | 383 |
| 2013/12/19 | 5,810 | 5,890 | 5,780 | 5,810 | 641 |
| 2013/12/18 | 5,790 | 5,800 | 5,770 | 5,770 | 126 |
| 2013/12/17 | 5,650 | 5,850 | 5,650 | 5,780 | 306 |
| 2013/12/16 | 5,780 | 5,830 | 5,740 | 5,740 | 377 |
| 2013/12/13 | 5,890 | 5,890 | 5,790 | 5,830 | 12 |
| 2013/12/12 | 5,800 | 5,820 | 5,790 | 5,790 | 241 |
| 2013/12/11 | 5,890 | 5,890 | 5,820 | 5,820 | 272 |
| 2013/12/10 | 5,850 | 5,940 | 5,850 | 5,890 | 1,883 |
| 2013/12/09 | 5,800 | 5,850 | 5,770 | 5,810 | 839 |
| 2013/12/06 | 5,690 | 5,760 | 5,680 | 5,710 | 62 |
| 2013/12/05 | 5,750 | 5,750 | 5,670 | 5,670 | 690 |
| 2013/12/04 | 5,770 | 5,780 | 5,710 | 5,750 | 279 |
| 2013/12/03 | 5,730 | 5,810 | 5,720 | 5,790 | 3,448 |
| 2013/12/02 | 5,690 | 5,730 | 5,690 | 5,730 | 1,700 |
| 2013/11/29 | 5,670 | 5,710 | 5,670 | 5,680 | 2,868 |
| 2013/11/28 | 5,650 | 5,670 | 5,630 | 5,650 | 214 |
| 2013/11/27 | 5,620 | 5,630 | 5,610 | 5,630 | 205 |
| 2013/11/26 | 5,630 | 5,640 | 5,610 | 5,610 | 207 |
| 2013/11/25 | 5,680 | 5,680 | 5,610 | 5,610 | 138 |
| 2013/11/22 | 5,590 | 5,650 | 5,560 | 5,580 | 816 |
| 2013/11/21 | 5,560 | 5,600 | 5,550 | 5,570 | 235 |
| 2013/11/20 | 5,620 | 5,680 | 5,590 | 5,590 | 523 |
| 2013/11/19 | 5,600 | 5,620 | 5,580 | 5,620 | 2,038 |
| 2013/11/18 | 5,570 | 5,600 | 5,570 | 5,600 | 431 |
| 2013/11/15 | 5,510 | 5,580 | 5,510 | 5,580 | 844 |
| 2013/11/14 | 5,470 | 5,500 | 5,470 | 5,490 | 220 |
| 2013/11/13 | 5,480 | 5,490 | 5,480 | 5,480 | 32 |
| 2013/11/12 | 5,490 | 5,550 | 5,490 | 5,490 | 922 |
| 2013/11/11 | 5,590 | 5,590 | 5,510 | 5,510 | 291 |
| 2013/11/08 | 5,480 | 5,490 | 5,470 | 5,490 | 284 |
| 2013/11/07 | 5,540 | 5,550 | 5,540 | 5,540 | 303 |
| 2013/11/06 | 5,500 | 5,540 | 5,490 | 5,540 | 1,084 |
| 2013/11/05 | 5,520 | 5,540 | 5,520 | 5,540 | 323 |
| 2013/11/01 | 5,560 | 5,580 | 5,510 | 5,520 | 1,050 |
| 2013/10/31 | 5,620 | 5,630 | 5,570 | 5,580 | 133 |
| 2013/10/30 | 5,650 | 5,650 | 5,600 | 5,620 | 137 |
| 2013/10/29 | 5,640 | 5,640 | 5,600 | 5,630 | 11 |
| 2013/10/28 | 5,580 | 5,650 | 5,580 | 5,650 | 301 |
| 2013/10/25 | 5,630 | 5,630 | 5,570 | 5,580 | 44 |
| 2013/10/24 | 5,500 | 5,620 | 5,500 | 5,610 | 1,973 |
| 2013/10/23 | 5,550 | 5,590 | 5,510 | 5,590 | 180 |
| 2013/10/22 | 5,600 | 5,600 | 5,510 | 5,580 | 156 |
| 2013/10/21 | 5,610 | 5,630 | 5,520 | 5,620 | 378 |
| 2013/10/18 | 5,560 | 5,600 | 5,560 | 5,590 | 243 |
| 2013/10/17 | 5,560 | 5,600 | 5,540 | 5,560 | 629 |
| 2013/10/16 | 5,530 | 5,570 | 5,530 | 5,560 | 267 |
| 2013/10/15 | 5,500 | 5,550 | 5,500 | 5,530 | 411 |
| 2013/10/11 | 5,500 | 5,540 | 5,450 | 5,500 | 622 |
| 2013/10/10 | 5,440 | 5,440 | 5,340 | 5,430 | 270 |
| 2013/10/09 | 5,420 | 5,430 | 5,300 | 5,430 | 553 |
| 2013/10/08 | 5,300 | 5,400 | 5,300 | 5,390 | 2,028 |
| 2013/10/07 | 5,400 | 5,400 | 5,340 | 5,340 | 110 |
| 2013/10/04 | 5,410 | 5,410 | 5,340 | 5,340 | 124 |
| 2013/10/03 | 5,310 | 5,420 | 5,310 | 5,410 | 23 |
| 2013/10/02 | 5,360 | 5,400 | 5,350 | 5,350 | 307 |
| 2013/10/01 | 5,230 | 5,350 | 5,230 | 5,350 | 188 |
| 2013/09/30 | 5,350 | 5,390 | 5,240 | 5,240 | 501 |
| 2013/09/27 | 5,490 | 5,490 | 5,380 | 5,460 | 164 |
| 2013/09/26 | 5,510 | 5,510 | 5,400 | 5,420 | 586 |
| 2013/09/25 | 5,420 | 5,520 | 5,380 | 5,500 | 558 |
| 2013/09/24 | 5,600 | 5,600 | 5,410 | 5,550 | 1,506 |
| 2013/09/20 | 5,600 | 5,660 | 5,570 | 5,650 | 2,497 |
| 2013/09/19 | 5,420 | 5,580 | 5,420 | 5,530 | 10,758 |
| 2013/09/18 | 5,400 | 5,400 | 5,380 | 5,400 | 234 |
| 2013/09/17 | 5,380 | 5,400 | 5,350 | 5,350 | 2,782 |
| 2013/09/13 | 5,380 | 5,380 | 5,310 | 5,340 | 46 |
| 2013/09/12 | 5,350 | 5,410 | 5,300 | 5,300 | 680 |
| 2013/09/11 | 5,370 | 5,420 | 5,350 | 5,390 | 1,315 |
| 2013/09/10 | 5,200 | 5,360 | 5,200 | 5,330 | 2,062 |
| 2013/09/09 | 5,120 | 5,180 | 5,120 | 5,140 | 617 |
| 2013/09/06 | 5,180 | 5,190 | 5,120 | 5,160 | 908 |
| 2013/09/05 | 5,170 | 5,200 | 5,170 | 5,170 | 2,556 |
| 2013/09/04 | 5,200 | 5,200 | 5,090 | 5,170 | 371 |
| 2013/09/03 | 5,150 | 5,220 | 5,090 | 5,150 | 906 |
| 2013/09/02 | 5,090 | 5,120 | 5,080 | 5,080 | 169 |
| 2013/08/30 | 5,000 | 5,060 | 5,000 | 5,040 | 326 |
| 2013/08/29 | 4,860 | 4,945 | 4,860 | 4,920 | 354 |
| 2013/08/28 | 4,945 | 4,945 | 4,800 | 4,855 | 586 |
| 2013/08/27 | 5,050 | 5,080 | 4,990 | 4,990 | 392 |
| 2013/08/26 | 5,080 | 5,100 | 5,050 | 5,060 | 429 |
| 2013/08/23 | 5,000 | 5,090 | 5,000 | 5,080 | 823 |
| 2013/08/22 | 5,060 | 5,060 | 4,980 | 4,980 | 304 |
| 2013/08/21 | 5,050 | 5,120 | 5,020 | 5,060 | 644 |
| 2013/08/20 | 5,200 | 5,200 | 5,090 | 5,090 | 858 |
| 2013/08/19 | 5,220 | 5,300 | 5,210 | 5,300 | 262 |
| 2013/08/16 | 5,280 | 5,340 | 5,250 | 5,300 | 351 |
| 2013/08/15 | 5,380 | 5,390 | 5,310 | 5,340 | 233 |
| 2013/08/14 | 5,390 | 5,390 | 5,330 | 5,390 | 67 |
| 2013/08/13 | 5,320 | 5,350 | 5,240 | 5,300 | 25 |
| 2013/08/12 | 5,210 | 5,270 | 5,210 | 5,270 | 76 |
| 2013/08/09 | 5,250 | 5,270 | 5,200 | 5,200 | 263 |
| 2013/08/08 | 5,280 | 5,280 | 5,200 | 5,250 | 878 |
| 2013/08/07 | 5,330 | 5,350 | 5,290 | 5,320 | 314 |
| 2013/08/06 | 5,530 | 5,540 | 5,500 | 5,540 | 289 |
| 2013/08/05 | 5,550 | 5,550 | 5,500 | 5,550 | 73 |
| 2013/08/02 | 5,460 | 5,550 | 5,450 | 5,460 | 347 |
| 2013/08/01 | 5,460 | 5,500 | 5,340 | 5,440 | 371 |
| 2013/07/31 | 5,600 | 5,600 | 5,460 | 5,460 | 196 |
| 2013/07/30 | 5,550 | 5,620 | 5,500 | 5,620 | 620 |
| 2013/07/29 | 5,610 | 5,620 | 5,530 | 5,550 | 259 |
| 2013/07/26 | 5,730 | 5,730 | 5,620 | 5,690 | 217 |
| 2013/07/25 | 5,780 | 5,780 | 5,710 | 5,710 | 470 |
| 2013/07/24 | 5,710 | 5,770 | 5,710 | 5,770 | 131 |
| 2013/07/23 | 5,750 | 5,750 | 5,710 | 5,750 | 68 |
| 2013/07/22 | 5,730 | 5,730 | 5,700 | 5,730 | 230 |
| 2013/07/19 | 5,640 | 5,720 | 5,640 | 5,690 | 1,262 |
| 2013/07/18 | 5,710 | 5,720 | 5,600 | 5,620 | 509 |
| 2013/07/17 | 5,700 | 5,730 | 5,670 | 5,720 | 1,064 |
| 2013/07/16 | 5,750 | 5,760 | 5,700 | 5,700 | 486 |
| 2013/07/12 | 5,730 | 5,730 | 5,670 | 5,720 | 135 |
| 2013/07/11 | 5,620 | 5,750 | 5,620 | 5,720 | 248 |
| 2013/07/10 | 5,680 | 5,680 | 5,630 | 5,660 | 611 |
| 2013/07/09 | 5,660 | 5,680 | 5,620 | 5,680 | 2,921 |
| 2013/07/08 | 5,660 | 5,690 | 5,660 | 5,660 | 168 |
| 2013/07/05 | 5,640 | 5,700 | 5,610 | 5,690 | 380 |
| 2013/07/04 | 5,650 | 5,680 | 5,570 | 5,660 | 615 |
| 2013/07/03 | 5,700 | 5,700 | 5,650 | 5,690 | 327 |
| 2013/07/02 | 5,600 | 5,700 | 5,600 | 5,700 | 467 |
| 2013/07/01 | 5,680 | 5,700 | 5,600 | 5,670 | 419 |
| 2013/06/28 | 5,490 | 5,620 | 5,420 | 5,600 | 226 |
| 2013/06/27 | 5,450 | 5,480 | 5,360 | 5,390 | 521 |
| 2013/06/26 | 5,340 | 5,450 | 5,300 | 5,310 | 261 |
| 2013/06/25 | 5,290 | 5,340 | 5,270 | 5,270 | 299 |
| 2013/06/24 | 5,430 | 5,430 | 5,360 | 5,360 | 162 |
| 2013/06/21 | 5,300 | 5,400 | 5,250 | 5,400 | 1,358 |
| 2013/06/20 | 5,470 | 5,470 | 5,350 | 5,420 | 1,167 |
| 2013/06/19 | 5,450 | 5,450 | 5,420 | 5,420 | 160 |
| 2013/06/18 | 5,470 | 5,470 | 5,400 | 5,400 | 361 |
| 2013/06/17 | 5,300 | 5,460 | 5,300 | 5,400 | 1,756 |
| 2013/06/14 | 5,340 | 5,470 | 5,340 | 5,400 | 1,089 |
| 2013/06/13 | 5,450 | 5,450 | 5,280 | 5,280 | 1,287 |
| 2013/06/12 | 5,550 | 5,550 | 5,500 | 5,520 | 627 |
| 2013/06/11 | 5,740 | 5,750 | 5,620 | 5,670 | 640 |
| 2013/06/10 | 5,670 | 5,760 | 5,670 | 5,760 | 459 |
| 2013/06/07 | 5,640 | 5,700 | 5,540 | 5,570 | 2,115 |
| 2013/06/06 | 5,690 | 5,820 | 5,680 | 5,800 | 2,327 |
| 2013/06/05 | 5,870 | 5,900 | 5,760 | 5,760 | 1,855 |
| 2013/06/04 | 5,780 | 5,820 | 5,720 | 5,820 | 534 |
| 2013/06/03 | 5,890 | 5,890 | 5,710 | 5,830 | 1,764 |
| 2013/05/31 | 5,920 | 5,970 | 5,920 | 5,940 | 509 |
| 2013/05/30 | 5,970 | 5,970 | 5,880 | 5,920 | 1,800 |
| 2013/05/29 | 6,080 | 6,100 | 5,960 | 6,060 | 889 |
| 2013/05/28 | 6,070 | 6,070 | 6,020 | 6,060 | 163 |
| 2013/05/27 | 6,000 | 6,080 | 5,880 | 6,040 | 1,118 |
| 2013/05/24 | 6,060 | 6,140 | 6,000 | 6,000 | 1,035 |
| 2013/05/23 | 6,210 | 6,210 | 6,020 | 6,060 | 2,643 |
| 2013/05/22 | 6,210 | 6,230 | 6,200 | 6,220 | 350 |
| 2013/05/21 | 6,190 | 6,200 | 6,160 | 6,200 | 685 |
| 2013/05/20 | 6,160 | 6,200 | 6,150 | 6,190 | 419 |
| 2013/05/17 | 6,180 | 6,180 | 6,080 | 6,140 | 2,299 |
| 2013/05/16 | 6,290 | 6,290 | 6,260 | 6,270 | 1,869 |
| 2013/05/15 | 6,230 | 6,260 | 6,210 | 6,250 | 1,584 |
| 2013/05/14 | 6,210 | 6,230 | 6,190 | 6,210 | 1,340 |
| 2013/05/13 | 6,200 | 6,200 | 6,150 | 6,190 | 2,616 |
| 2013/05/10 | 6,030 | 6,130 | 6,030 | 6,120 | 1,283 |
| 2013/05/09 | 6,020 | 6,030 | 5,960 | 6,000 | 2,076 |
| 2013/05/08 | 5,950 | 6,050 | 5,950 | 5,990 | 2,027 |
| 2013/05/07 | 5,920 | 5,980 | 5,900 | 5,950 | 5,269 |
| 2013/05/02 | 5,570 | 5,570 | 5,500 | 5,520 | 937 |
| 2013/05/01 | 5,580 | 5,580 | 5,550 | 5,560 | 1,171 |
| 2013/04/30 | 5,640 | 5,640 | 5,620 | 5,640 | 303 |
| 2013/04/26 | 5,680 | 5,680 | 5,600 | 5,620 | 481 |
| 2013/04/25 | 5,620 | 5,650 | 5,590 | 5,610 | 310 |
| 2013/04/24 | 5,610 | 5,620 | 5,560 | 5,620 | 244 |
| 2013/04/23 | 5,630 | 5,630 | 5,550 | 5,560 | 998 |
| 2013/04/22 | 5,630 | 5,680 | 5,630 | 5,660 | 946 |
| 2013/04/19 | 5,560 | 5,600 | 5,560 | 5,600 | 483 |
| 2013/04/18 | 5,560 | 5,600 | 5,550 | 5,580 | 263 |
| 2013/04/17 | 5,530 | 5,600 | 5,530 | 5,590 | 285 |
| 2013/04/16 | 5,400 | 5,490 | 5,320 | 5,470 | 813 |
| 2013/04/15 | 5,560 | 5,570 | 5,480 | 5,500 | 1,172 |
| 2013/04/12 | 5,690 | 5,690 | 5,610 | 5,660 | 797 |
| 2013/04/11 | 5,620 | 5,660 | 5,610 | 5,640 | 6,771 |
| 2013/04/10 | 5,600 | 5,620 | 5,570 | 5,610 | 441 |
| 2013/04/09 | 5,500 | 5,580 | 5,500 | 5,570 | 1,119 |
| 2013/04/08 | 5,470 | 5,490 | 5,450 | 5,470 | 969 |
| 2013/04/05 | 5,280 | 5,370 | 5,280 | 5,320 | 1,410 |
| 2013/04/04 | 5,100 | 5,200 | 5,090 | 5,200 | 1,530 |
| 2013/04/03 | 5,100 | 5,190 | 4,995 | 5,080 | 1,928 |
| 2013/04/02 | 5,090 | 5,130 | 5,060 | 5,090 | 821 |
| 2013/04/01 | 5,160 | 5,160 | 5,080 | 5,090 | 756 |
| 2013/03/29 | 5,130 | 5,150 | 5,110 | 5,130 | 356 |
| 2013/03/28 | 5,150 | 5,170 | 5,080 | 5,130 | 691 |
| 2013/03/27 | 5,060 | 5,150 | 5,060 | 5,140 | 638 |
| 2013/03/26 | 4,985 | 5,100 | 4,985 | 5,080 | 569 |
| 2013/03/25 | 5,010 | 5,090 | 5,000 | 5,000 | 1,638 |
| 2013/03/22 | 5,020 | 5,040 | 5,010 | 5,010 | 656 |
| 2013/03/21 | 5,090 | 5,100 | 5,040 | 5,070 | 412 |
| 2013/03/19 | 5,010 | 5,050 | 5,010 | 5,020 | 730 |
| 2013/03/18 | 5,030 | 5,030 | 4,940 | 4,945 | 3,242 |
| 2013/03/15 | 5,150 | 5,150 | 5,110 | 5,130 | 301 |
| 2013/03/14 | 5,150 | 5,180 | 5,100 | 5,130 | 606 |
| 2013/03/13 | 5,190 | 5,190 | 5,130 | 5,150 | 954 |
| 2013/03/12 | 5,190 | 5,260 | 5,170 | 5,180 | 1,022 |
| 2013/03/11 | 5,190 | 5,190 | 5,160 | 5,170 | 919 |
| 2013/03/08 | 5,070 | 5,100 | 5,070 | 5,090 | 1,044 |
| 2013/03/07 | 5,030 | 5,090 | 5,030 | 5,040 | 1,276 |
| 2013/03/06 | 5,000 | 5,000 | 4,985 | 5,000 | 404 |
| 2013/03/05 | 4,890 | 5,000 | 4,890 | 4,960 | 2,054 |
| 2013/03/04 | 4,975 | 4,990 | 4,915 | 4,940 | 896 |
| 2013/03/01 | 4,910 | 4,955 | 4,885 | 4,945 | 2,563 |
| 2013/02/28 | 4,845 | 4,895 | 4,835 | 4,880 | 720 |
| 2013/02/27 | 4,810 | 4,880 | 4,800 | 4,835 | 9,539 |
| 2013/02/26 | 4,850 | 4,895 | 4,810 | 4,810 | 923 |
| 2013/02/25 | 4,885 | 4,905 | 4,875 | 4,890 | 564 |
| 2013/02/22 | 4,785 | 4,870 | 4,780 | 4,870 | 439 |
| 2013/02/21 | 4,850 | 4,850 | 4,790 | 4,795 | 2,247 |
| 2013/02/20 | 4,880 | 4,895 | 4,815 | 4,835 | 2,637 |
| 2013/02/19 | 4,910 | 4,910 | 4,870 | 4,890 | 549 |
| 2013/02/18 | 4,900 | 4,940 | 4,880 | 4,900 | 3,296 |
| 2013/02/15 | 4,910 | 4,915 | 4,785 | 4,835 | 22,889 |
| 2013/02/14 | 4,935 | 4,935 | 4,910 | 4,910 | 12,889 |
| 2013/02/13 | 4,895 | 4,925 | 4,835 | 4,840 | 22,423 |
| 2013/02/12 | 4,905 | 4,955 | 4,905 | 4,915 | 713 |
| 2013/02/08 | 4,820 | 4,890 | 4,820 | 4,860 | 193 |
| 2013/02/07 | 4,875 | 4,895 | 4,780 | 4,895 | 2,459 |
| 2013/02/06 | 4,910 | 4,925 | 4,860 | 4,900 | 1,804 |
| 2013/02/05 | 4,850 | 4,880 | 4,840 | 4,860 | 1,112 |
| 2013/02/04 | 4,880 | 4,880 | 4,825 | 4,860 | 897 |
| 2013/02/01 | 4,795 | 4,795 | 4,760 | 4,780 | 422 |
| 2013/01/31 | 4,760 | 4,800 | 4,715 | 4,745 | 1,564 |
| 2013/01/30 | 4,740 | 4,825 | 4,740 | 4,760 | 4,193 |
| 2013/01/29 | 4,810 | 4,850 | 4,785 | 4,845 | 1,747 |
| 2013/01/28 | 4,905 | 4,905 | 4,855 | 4,860 | 493 |
| 2013/01/25 | 4,800 | 4,835 | 4,750 | 4,835 | 683 |
| 2013/01/24 | 4,695 | 4,740 | 4,660 | 4,740 | 2,209 |
| 2013/01/23 | 4,715 | 4,740 | 4,700 | 4,710 | 785 |
| 2013/01/22 | 4,805 | 4,835 | 4,685 | 4,750 | 1,540 |
| 2013/01/21 | 5,030 | 5,030 | 4,815 | 4,825 | 2,392 |
| 2013/01/18 | 5,030 | 5,040 | 5,000 | 5,000 | 342 |
| 2013/01/17 | 4,930 | 4,950 | 4,895 | 4,905 | 412 |
| 2013/01/16 | 4,970 | 4,970 | 4,865 | 4,895 | 837 |
| 2013/01/15 | 5,090 | 5,110 | 4,985 | 5,050 | 872 |
| 2013/01/11 | 5,130 | 5,130 | 4,965 | 5,050 | 296 |
| 2013/01/10 | 4,930 | 5,020 | 4,930 | 4,960 | 274 |
| 2013/01/09 | 4,900 | 4,980 | 4,855 | 4,975 | 421 |
| 2013/01/08 | 5,040 | 5,040 | 4,855 | 4,855 | 646 |
| 2013/01/07 | 5,190 | 5,240 | 4,985 | 5,100 | 102,093 |
| 2013/01/04 | 5,100 | 5,110 | 5,050 | 5,090 | 757 |