(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 |
---|---|---|---|---|---|
2014/12/30 | 6,020 | 6,050 | 6,000 | 6,030 | 397 |
2014/12/29 | 6,070 | 6,090 | 5,980 | 6,020 | 348 |
2014/12/26 | 6,020 | 6,070 | 5,950 | 5,970 | 426 |
2014/12/25 | 5,930 | 6,080 | 5,920 | 5,920 | 591 |
2014/12/24 | 6,060 | 6,100 | 5,950 | 5,960 | 671 |
2014/12/22 | 6,050 | 6,050 | 5,820 | 6,000 | 1,612 |
2014/12/19 | 5,830 | 5,940 | 5,770 | 5,850 | 1,110 |
2014/12/18 | 5,700 | 5,750 | 5,680 | 5,750 | 706 |
2014/12/17 | 5,580 | 5,630 | 5,540 | 5,590 | 569 |
2014/12/16 | 5,900 | 5,900 | 5,580 | 5,670 | 1,767 |
2014/12/15 | 5,950 | 5,950 | 5,850 | 5,900 | 664 |
2014/12/12 | 6,100 | 6,100 | 6,000 | 6,030 | 225 |
2014/12/11 | 6,050 | 6,050 | 5,840 | 5,950 | 821 |
2014/12/10 | 5,950 | 6,010 | 5,910 | 5,980 | 342 |
2014/12/09 | 6,050 | 6,120 | 6,000 | 6,020 | 333 |
2014/12/08 | 6,050 | 6,170 | 6,000 | 6,150 | 1,007 |
2014/12/05 | 6,150 | 6,150 | 6,080 | 6,100 | 566 |
2014/12/04 | 6,130 | 6,150 | 6,120 | 6,140 | 166 |
2014/12/03 | 6,120 | 6,200 | 6,120 | 6,130 | 258 |
2014/12/02 | 6,180 | 6,190 | 6,100 | 6,110 | 802 |
2014/12/01 | 6,370 | 6,370 | 6,150 | 6,200 | 1,459 |
2014/11/28 | 6,380 | 6,380 | 6,330 | 6,360 | 89 |
2014/11/27 | 6,450 | 6,450 | 6,380 | 6,410 | 310 |
2014/11/26 | 6,450 | 6,450 | 6,370 | 6,420 | 80 |
2014/11/25 | 6,380 | 6,420 | 6,340 | 6,370 | 241 |
2014/11/21 | 6,290 | 6,340 | 6,290 | 6,310 | 205 |
2014/11/20 | 6,300 | 6,340 | 6,290 | 6,340 | 1,151 |
2014/11/19 | 6,260 | 6,290 | 6,230 | 6,290 | 536 |
2014/11/18 | 6,200 | 6,220 | 6,200 | 6,220 | 111 |
2014/11/17 | 6,240 | 6,240 | 6,180 | 6,200 | 153 |
2014/11/14 | 6,200 | 6,270 | 6,200 | 6,260 | 315 |
2014/11/13 | 6,150 | 6,250 | 6,150 | 6,250 | 32 |
2014/11/12 | 6,250 | 6,250 | 6,200 | 6,200 | 171 |
2014/11/11 | 6,230 | 6,230 | 6,180 | 6,220 | 163 |
2014/11/10 | 6,200 | 6,230 | 6,140 | 6,230 | 72 |
2014/11/07 | 6,250 | 6,250 | 6,220 | 6,240 | 204 |
2014/11/06 | 6,220 | 6,260 | 6,210 | 6,250 | 396 |
2014/11/05 | 6,200 | 6,230 | 6,180 | 6,220 | 360 |
2014/11/04 | 6,210 | 6,240 | 6,200 | 6,200 | 1,007 |
2014/10/31 | 6,020 | 6,180 | 6,020 | 6,140 | 830 |
2014/10/30 | 6,000 | 6,020 | 6,000 | 6,020 | 13 |
2014/10/29 | 5,950 | 6,000 | 5,930 | 5,990 | 371 |
2014/10/28 | 5,920 | 5,940 | 5,920 | 5,930 | 6 |
2014/10/27 | 5,930 | 5,930 | 5,920 | 5,920 | 70 |
2014/10/24 | 5,920 | 5,940 | 5,850 | 5,930 | 69 |
2014/10/23 | 5,890 | 5,900 | 5,880 | 5,890 | 128 |
2014/10/22 | 5,900 | 5,900 | 5,890 | 5,900 | 64 |
2014/10/21 | 5,850 | 5,850 | 5,800 | 5,820 | 92 |
2014/10/20 | 5,870 | 5,870 | 5,810 | 5,850 | 80 |
2014/10/17 | 5,770 | 5,770 | 5,720 | 5,730 | 124 |
2014/10/16 | 5,910 | 5,910 | 5,690 | 5,730 | 2,082 |
2014/10/15 | 5,890 | 5,890 | 5,850 | 5,890 | 1,160 |
2014/10/14 | 5,980 | 6,000 | 5,900 | 5,910 | 226 |
2014/10/10 | 6,010 | 6,010 | 5,970 | 5,990 | 462 |
2014/10/09 | 6,050 | 6,050 | 6,000 | 6,010 | 68 |
2014/10/08 | 6,060 | 6,100 | 5,970 | 6,010 | 492 |
2014/10/07 | 6,110 | 6,110 | 6,060 | 6,110 | 58 |
2014/10/06 | 6,140 | 6,150 | 6,120 | 6,140 | 92 |
2014/10/03 | 6,010 | 6,130 | 6,010 | 6,130 | 326 |
2014/10/02 | 6,030 | 6,060 | 6,020 | 6,060 | 599 |
2014/10/01 | 6,100 | 6,100 | 6,080 | 6,100 | 46 |
2014/09/30 | 6,120 | 6,150 | 6,070 | 6,100 | 86 |
2014/09/29 | 6,170 | 6,170 | 6,050 | 6,130 | 618 |
2014/09/26 | 6,100 | 6,140 | 6,060 | 6,140 | 209 |
2014/09/25 | 6,160 | 6,180 | 6,100 | 6,180 | 49 |
2014/09/24 | 6,070 | 6,150 | 6,020 | 6,100 | 379 |
2014/09/22 | 6,100 | 6,140 | 6,080 | 6,120 | 110 |
2014/09/19 | 6,090 | 6,150 | 6,090 | 6,100 | 63 |
2014/09/18 | 6,090 | 6,140 | 6,070 | 6,070 | 232 |
2014/09/17 | 6,100 | 6,100 | 6,060 | 6,060 | 44 |
2014/09/16 | 6,190 | 6,190 | 6,000 | 6,000 | 515 |
2014/09/12 | 6,150 | 6,150 | 6,110 | 6,110 | 24 |
2014/09/11 | 6,130 | 6,170 | 6,110 | 6,150 | 122 |
2014/09/10 | 6,190 | 6,190 | 6,150 | 6,150 | 48 |
2014/09/09 | 6,120 | 6,200 | 6,100 | 6,200 | 38 |
2014/09/08 | 6,140 | 6,160 | 6,120 | 6,120 | 113 |
2014/09/05 | 6,180 | 6,180 | 6,160 | 6,160 | 21 |
2014/09/04 | 6,150 | 6,150 | 6,100 | 6,100 | 49 |
2014/09/03 | 6,170 | 6,170 | 6,100 | 6,150 | 330 |
2014/09/02 | 6,120 | 6,230 | 6,120 | 6,170 | 1,343 |
2014/09/01 | 6,110 | 6,300 | 6,050 | 6,110 | 2,279 |
2014/08/29 | 6,060 | 6,090 | 6,030 | 6,090 | 131 |
2014/08/28 | 6,050 | 6,060 | 6,040 | 6,060 | 66 |
2014/08/27 | 6,040 | 6,050 | 6,020 | 6,030 | 357 |
2014/08/26 | 6,030 | 6,030 | 6,010 | 6,020 | 70 |
2014/08/25 | 6,040 | 6,040 | 6,000 | 6,040 | 108 |
2014/08/22 | 6,010 | 6,040 | 6,000 | 6,040 | 61 |
2014/08/21 | 5,960 | 6,040 | 5,960 | 6,020 | 100 |
2014/08/20 | 6,020 | 6,040 | 5,960 | 5,970 | 270 |
2014/08/19 | 6,040 | 6,040 | 6,000 | 6,020 | 101 |
2014/08/18 | 5,930 | 6,000 | 5,910 | 5,910 | 150 |
2014/08/15 | 6,030 | 6,090 | 5,910 | 5,910 | 215 |
2014/08/14 | 6,000 | 6,030 | 5,930 | 5,950 | 153 |
2014/08/13 | 5,890 | 5,900 | 5,880 | 5,900 | 512 |
2014/08/12 | 5,900 | 5,990 | 5,900 | 5,910 | 166 |
2014/08/11 | 5,960 | 5,990 | 5,920 | 5,990 | 210 |
2014/08/08 | 6,020 | 6,020 | 5,890 | 5,920 | 300 |
2014/08/07 | 6,020 | 6,030 | 6,000 | 6,020 | 244 |
2014/08/06 | 6,020 | 6,040 | 6,020 | 6,030 | 401 |
2014/08/05 | 6,090 | 6,100 | 6,070 | 6,070 | 223 |
2014/08/04 | 6,100 | 6,160 | 6,030 | 6,070 | 239 |
2014/08/01 | 6,120 | 6,130 | 6,050 | 6,100 | 135 |
2014/07/31 | 6,170 | 6,170 | 6,070 | 6,130 | 189 |
2014/07/30 | 6,110 | 6,150 | 6,080 | 6,150 | 206 |
2014/07/29 | 6,100 | 6,130 | 6,090 | 6,110 | 185 |
2014/07/28 | 6,100 | 6,130 | 6,100 | 6,100 | 366 |
2014/07/25 | 6,090 | 6,120 | 6,090 | 6,100 | 112 |
2014/07/24 | 6,040 | 6,090 | 6,040 | 6,090 | 20 |
2014/07/23 | 6,100 | 6,130 | 6,010 | 6,020 | 964 |
2014/07/22 | 6,050 | 6,100 | 6,050 | 6,100 | 116 |
2014/07/18 | 6,140 | 6,140 | 6,010 | 6,070 | 860 |
2014/07/17 | 6,130 | 6,160 | 6,100 | 6,140 | 54 |
2014/07/16 | 6,120 | 6,120 | 6,100 | 6,120 | 320 |
2014/07/15 | 6,110 | 6,170 | 6,090 | 6,130 | 262 |
2014/07/14 | 6,100 | 6,170 | 6,090 | 6,090 | 158 |
2014/07/11 | 6,020 | 6,040 | 6,020 | 6,040 | 134 |
2014/07/10 | 6,140 | 6,150 | 6,060 | 6,120 | 151 |
2014/07/09 | 6,050 | 6,050 | 6,050 | 6,050 | 12 |
2014/07/08 | 6,110 | 6,130 | 6,110 | 6,120 | 112 |
2014/07/07 | 6,100 | 6,100 | 6,080 | 6,100 | 86 |
2014/07/04 | 6,100 | 6,100 | 6,070 | 6,080 | 244 |
2014/07/03 | 6,000 | 6,050 | 6,000 | 6,050 | 130 |
2014/07/02 | 5,990 | 6,050 | 5,990 | 6,030 | 210 |
2014/07/01 | 6,000 | 6,020 | 5,990 | 6,020 | 104 |
2014/06/30 | 5,960 | 6,020 | 5,960 | 6,000 | 72 |
2014/06/27 | 6,080 | 6,080 | 5,990 | 6,020 | 1,056 |
2014/06/26 | 6,010 | 6,090 | 6,010 | 6,090 | 26 |
2014/06/25 | 6,030 | 6,030 | 6,010 | 6,030 | 550 |
2014/06/24 | 6,090 | 6,130 | 5,970 | 6,090 | 305 |
2014/06/23 | 6,080 | 6,110 | 6,080 | 6,100 | 97 |
2014/06/20 | 6,080 | 6,080 | 6,020 | 6,080 | 23 |
2014/06/19 | 6,020 | 6,100 | 6,020 | 6,020 | 79 |
2014/06/18 | 6,050 | 6,050 | 6,010 | 6,030 | 38 |
2014/06/17 | 6,080 | 6,100 | 6,010 | 6,010 | 319 |
2014/06/16 | 6,020 | 6,120 | 6,020 | 6,050 | 501 |
2014/06/13 | 6,150 | 6,180 | 6,130 | 6,150 | 256 |
2014/06/12 | 6,200 | 6,210 | 6,150 | 6,210 | 135 |
2014/06/11 | 6,120 | 6,220 | 6,110 | 6,210 | 230 |
2014/06/10 | 6,140 | 6,200 | 6,020 | 6,120 | 209 |
2014/06/09 | 6,170 | 6,170 | 5,980 | 6,170 | 230 |
2014/06/06 | 6,060 | 6,100 | 6,040 | 6,050 | 89 |
2014/06/05 | 6,080 | 6,100 | 6,060 | 6,100 | 116 |
2014/06/04 | 6,130 | 6,160 | 6,040 | 6,130 | 231 |
2014/06/03 | 6,030 | 6,090 | 6,030 | 6,080 | 286 |
2014/06/02 | 6,100 | 6,100 | 6,010 | 6,020 | 76 |
2014/05/30 | 6,040 | 6,100 | 6,040 | 6,050 | 1,121 |
2014/05/29 | 6,020 | 6,030 | 5,930 | 6,030 | 129 |
2014/05/28 | 6,030 | 6,030 | 5,990 | 6,030 | 160 |
2014/05/27 | 6,000 | 6,010 | 6,000 | 6,010 | 7 |
2014/05/26 | 6,040 | 6,040 | 6,000 | 6,000 | 2,789 |
2014/05/23 | 6,040 | 6,040 | 6,000 | 6,030 | 54 |
2014/05/22 | 6,030 | 6,040 | 6,020 | 6,040 | 2,260 |
2014/05/21 | 6,010 | 6,030 | 6,010 | 6,030 | 262 |
2014/05/20 | 5,970 | 6,090 | 5,950 | 6,030 | 8,124 |
2014/05/19 | 5,990 | 5,990 | 5,930 | 5,940 | 1,304 |
2014/05/16 | 5,980 | 5,980 | 5,900 | 5,910 | 149 |
2014/05/15 | 5,950 | 5,980 | 5,950 | 5,980 | 47 |
2014/05/14 | 5,940 | 5,970 | 5,940 | 5,970 | 83 |
2014/05/13 | 5,870 | 5,940 | 5,870 | 5,930 | 129 |
2014/05/12 | 5,890 | 5,930 | 5,870 | 5,870 | 450 |
2014/05/09 | 5,890 | 5,890 | 5,880 | 5,890 | 59 |
2014/05/08 | 5,890 | 5,890 | 5,870 | 5,870 | 14 |
2014/05/07 | 5,990 | 5,990 | 5,830 | 5,890 | 666 |
2014/05/02 | 5,920 | 5,920 | 5,900 | 5,900 | 59 |
2014/05/01 | 5,820 | 5,890 | 5,820 | 5,890 | 531 |
2014/04/30 | 5,820 | 5,870 | 5,820 | 5,870 | 1,418 |
2014/04/28 | 5,800 | 5,860 | 5,800 | 5,850 | 485 |
2014/04/25 | 5,850 | 5,870 | 5,850 | 5,870 | 126 |
2014/04/24 | 5,890 | 5,890 | 5,850 | 5,850 | 321 |
2014/04/23 | 5,880 | 5,880 | 5,870 | 5,880 | 141 |
2014/04/22 | 5,880 | 5,890 | 5,880 | 5,880 | 53 |
2014/04/21 | 5,830 | 5,880 | 5,830 | 5,880 | 244 |
2014/04/18 | 5,890 | 5,890 | 5,850 | 5,850 | 41 |
2014/04/17 | 5,880 | 5,880 | 5,780 | 5,780 | 267 |
2014/04/16 | 5,850 | 5,860 | 5,850 | 5,850 | 46 |
2014/04/15 | 5,840 | 5,840 | 5,790 | 5,830 | 148 |
2014/04/14 | 5,800 | 5,800 | 5,780 | 5,790 | 69 |
2014/04/11 | 5,780 | 5,850 | 5,750 | 5,790 | 228 |
2014/04/10 | 5,850 | 5,900 | 5,830 | 5,880 | 588 |
2014/04/09 | 5,830 | 5,850 | 5,830 | 5,830 | 116 |
2014/04/08 | 5,840 | 5,840 | 5,840 | 5,840 | 7 |
2014/04/07 | 5,840 | 5,870 | 5,840 | 5,840 | 7,549 |
2014/04/04 | 5,880 | 5,880 | 5,830 | 5,830 | 155 |
2014/04/03 | 5,850 | 5,880 | 5,850 | 5,850 | 148 |
2014/04/02 | 5,850 | 5,870 | 5,800 | 5,870 | 480 |
2014/04/01 | 5,850 | 5,850 | 5,800 | 5,800 | 112 |
2014/03/31 | 5,800 | 5,920 | 5,790 | 5,850 | 2,533 |
2014/03/28 | 5,710 | 5,790 | 5,710 | 5,790 | 235 |
2014/03/27 | 5,700 | 5,760 | 5,700 | 5,700 | 112 |
2014/03/26 | 5,710 | 5,740 | 5,660 | 5,660 | 265 |
2014/03/25 | 5,630 | 5,690 | 5,630 | 5,630 | 128 |
2014/03/24 | 5,620 | 5,700 | 5,620 | 5,700 | 95 |
2014/03/20 | 5,680 | 5,680 | 5,590 | 5,600 | 177 |
2014/03/19 | 5,580 | 5,680 | 5,580 | 5,580 | 139 |
2014/03/18 | 5,700 | 5,700 | 5,620 | 5,680 | 15 |
2014/03/17 | 5,690 | 5,690 | 5,550 | 5,550 | 356 |
2014/03/14 | 5,680 | 5,680 | 5,560 | 5,560 | 2,089 |
2014/03/13 | 5,620 | 5,710 | 5,620 | 5,690 | 106 |
2014/03/12 | 5,730 | 5,730 | 5,650 | 5,700 | 113 |
2014/03/11 | 5,770 | 5,770 | 5,760 | 5,760 | 19 |
2014/03/10 | 5,750 | 5,780 | 5,720 | 5,720 | 127 |
2014/03/07 | 5,790 | 5,850 | 5,790 | 5,800 | 42 |
2014/03/06 | 5,680 | 5,750 | 5,680 | 5,720 | 2,262 |
2014/03/05 | 5,700 | 5,730 | 5,670 | 5,710 | 690 |
2014/03/04 | 5,600 | 5,630 | 5,570 | 5,630 | 48 |
2014/03/03 | 5,630 | 5,630 | 5,570 | 5,570 | 210 |
2014/02/28 | 5,670 | 5,700 | 5,650 | 5,650 | 46 |
2014/02/27 | 5,700 | 5,730 | 5,660 | 5,730 | 500 |
2014/02/26 | 5,680 | 5,700 | 5,680 | 5,680 | 110 |
2014/02/25 | 5,670 | 5,730 | 5,670 | 5,700 | 38 |
2014/02/24 | 5,690 | 5,720 | 5,660 | 5,670 | 73 |
2014/02/21 | 5,620 | 5,700 | 5,620 | 5,690 | 101 |
2014/02/20 | 5,650 | 5,680 | 5,620 | 5,640 | 1,168 |
2014/02/19 | 5,680 | 5,680 | 5,650 | 5,650 | 74 |
2014/02/18 | 5,630 | 5,670 | 5,610 | 5,660 | 258 |
2014/02/17 | 5,620 | 5,640 | 5,560 | 5,630 | 94 |
2014/02/14 | 5,600 | 5,620 | 5,600 | 5,620 | 550 |
2014/02/13 | 5,600 | 5,670 | 5,560 | 5,600 | 392 |
2014/02/12 | 5,670 | 5,670 | 5,600 | 5,600 | 1,625 |
2014/02/10 | 5,600 | 5,620 | 5,550 | 5,560 | 114 |
2014/02/07 | 5,520 | 5,550 | 5,520 | 5,550 | 98 |
2014/02/06 | 5,490 | 5,490 | 5,430 | 5,440 | 104 |
2014/02/05 | 5,500 | 5,500 | 5,390 | 5,390 | 161 |
2014/02/04 | 5,420 | 5,420 | 5,350 | 5,390 | 480 |
2014/02/03 | 5,510 | 5,540 | 5,510 | 5,520 | 71 |
2014/01/31 | 5,530 | 5,560 | 5,530 | 5,540 | 47 |
2014/01/30 | 5,480 | 5,510 | 5,400 | 5,500 | 1,261 |
2014/01/29 | 5,440 | 5,590 | 5,440 | 5,570 | 325 |
2014/01/28 | 5,400 | 5,520 | 5,400 | 5,450 | 273 |
2014/01/27 | 5,650 | 5,650 | 5,400 | 5,450 | 1,663 |
2014/01/24 | 5,690 | 5,690 | 5,590 | 5,600 | 818 |
2014/01/23 | 5,790 | 5,800 | 5,680 | 5,680 | 134 |
2014/01/22 | 5,730 | 5,730 | 5,670 | 5,710 | 668 |
2014/01/21 | 5,800 | 5,800 | 5,750 | 5,760 | 139 |
2014/01/20 | 5,830 | 5,830 | 5,660 | 5,700 | 617 |
2014/01/17 | 5,880 | 5,880 | 5,780 | 5,790 | 81 |
2014/01/16 | 5,870 | 5,870 | 5,780 | 5,780 | 397 |
2014/01/15 | 5,830 | 5,850 | 5,830 | 5,840 | 113 |
2014/01/14 | 5,840 | 5,870 | 5,800 | 5,830 | 267 |
2014/01/10 | 5,880 | 5,890 | 5,860 | 5,870 | 39 |
2014/01/09 | 5,920 | 5,920 | 5,850 | 5,880 | 132 |
2014/01/08 | 5,910 | 5,920 | 5,860 | 5,900 | 38 |
2014/01/07 | 5,920 | 5,920 | 5,800 | 5,860 | 286 |
2014/01/06 | 5,900 | 5,900 | 5,800 | 5,860 | 806 |