(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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,600 | 4,620 | 4,570 | 4,610 | 432 |
| 2015/12/29 | 4,545 | 4,600 | 4,545 | 4,600 | 139 |
| 2015/12/28 | 4,550 | 4,620 | 4,515 | 4,590 | 124 |
| 2015/12/25 | 4,585 | 4,585 | 4,555 | 4,565 | 492 |
| 2015/12/24 | 4,600 | 4,620 | 4,600 | 4,600 | 190 |
| 2015/12/22 | 4,580 | 4,590 | 4,550 | 4,550 | 34 |
| 2015/12/21 | 4,515 | 4,590 | 4,515 | 4,530 | 473 |
| 2015/12/18 | 4,550 | 4,595 | 4,500 | 4,585 | 205 |
| 2015/12/17 | 4,555 | 4,555 | 4,505 | 4,530 | 432 |
| 2015/12/16 | 4,620 | 4,620 | 4,600 | 4,600 | 92 |
| 2015/12/15 | 4,650 | 4,650 | 4,540 | 4,550 | 330 |
| 2015/12/14 | 4,650 | 4,680 | 4,580 | 4,650 | 98 |
| 2015/12/11 | 4,735 | 4,735 | 4,715 | 4,735 | 353 |
| 2015/12/10 | 4,735 | 4,740 | 4,700 | 4,720 | 44 |
| 2015/12/09 | 4,725 | 4,735 | 4,700 | 4,700 | 123 |
| 2015/12/08 | 4,695 | 4,720 | 4,630 | 4,720 | 304 |
| 2015/12/07 | 4,700 | 4,720 | 4,700 | 4,710 | 370 |
| 2015/12/04 | 4,685 | 4,700 | 4,685 | 4,695 | 134 |
| 2015/12/03 | 4,680 | 4,710 | 4,680 | 4,685 | 64 |
| 2015/12/02 | 4,675 | 4,735 | 4,675 | 4,705 | 2,285 |
| 2015/12/01 | 4,700 | 4,700 | 4,675 | 4,675 | 424 |
| 2015/11/30 | 4,735 | 4,740 | 4,705 | 4,705 | 138 |
| 2015/11/27 | 4,745 | 4,750 | 4,730 | 4,735 | 232 |
| 2015/11/26 | 4,760 | 4,775 | 4,760 | 4,775 | 98 |
| 2015/11/25 | 4,745 | 4,750 | 4,705 | 4,750 | 172 |
| 2015/11/24 | 4,700 | 4,700 | 4,675 | 4,675 | 863 |
| 2015/11/20 | 4,595 | 4,650 | 4,555 | 4,650 | 333 |
| 2015/11/19 | 4,555 | 4,590 | 4,555 | 4,590 | 170 |
| 2015/11/18 | 4,660 | 4,660 | 4,615 | 4,625 | 21 |
| 2015/11/17 | 4,625 | 4,625 | 4,600 | 4,600 | 41 |
| 2015/11/16 | 4,550 | 4,570 | 4,545 | 4,545 | 78 |
| 2015/11/13 | 4,675 | 4,675 | 4,595 | 4,595 | 274 |
| 2015/11/12 | 4,605 | 4,695 | 4,605 | 4,605 | 479 |
| 2015/11/11 | 4,700 | 4,700 | 4,600 | 4,600 | 609 |
| 2015/11/10 | 4,740 | 4,745 | 4,715 | 4,715 | 150 |
| 2015/11/09 | 4,710 | 4,740 | 4,710 | 4,730 | 106 |
| 2015/11/06 | 4,710 | 4,710 | 4,700 | 4,700 | 14 |
| 2015/11/05 | 4,710 | 4,710 | 4,710 | 4,710 | 106 |
| 2015/11/04 | 4,765 | 4,765 | 4,710 | 4,710 | 92 |
| 2015/11/02 | 4,695 | 4,700 | 4,680 | 4,700 | 207 |
| 2015/10/30 | 4,780 | 4,780 | 4,675 | 4,680 | 310 |
| 2015/10/29 | 4,745 | 4,745 | 4,685 | 4,710 | 457 |
| 2015/10/28 | 4,730 | 4,830 | 4,730 | 4,805 | 85 |
| 2015/10/27 | 4,800 | 4,825 | 4,795 | 4,795 | 10 |
| 2015/10/26 | 4,870 | 4,935 | 4,730 | 4,740 | 2,231 |
| 2015/10/23 | 4,820 | 4,825 | 4,820 | 4,820 | 649 |
| 2015/10/22 | 4,770 | 4,780 | 4,695 | 4,695 | 30 |
| 2015/10/21 | 4,770 | 4,795 | 4,710 | 4,710 | 349 |
| 2015/10/20 | 4,795 | 4,795 | 4,710 | 4,710 | 28 |
| 2015/10/19 | 4,805 | 4,805 | 4,705 | 4,745 | 62 |
| 2015/10/16 | 4,800 | 4,800 | 4,785 | 4,800 | 106 |
| 2015/10/15 | 4,715 | 4,720 | 4,655 | 4,675 | 215 |
| 2015/10/14 | 4,810 | 4,810 | 4,610 | 4,610 | 799 |
| 2015/10/13 | 4,905 | 4,905 | 4,830 | 4,830 | 275 |
| 2015/10/09 | 4,675 | 4,915 | 4,670 | 4,905 | 750 |
| 2015/10/08 | 4,645 | 4,650 | 4,500 | 4,635 | 198 |
| 2015/10/07 | 4,570 | 4,610 | 4,555 | 4,610 | 698 |
| 2015/10/06 | 4,440 | 4,590 | 4,420 | 4,570 | 338 |
| 2015/10/05 | 4,400 | 4,435 | 4,355 | 4,430 | 79 |
| 2015/10/02 | 4,430 | 4,430 | 4,350 | 4,350 | 78 |
| 2015/10/01 | 4,365 | 4,390 | 4,260 | 4,300 | 228 |
| 2015/09/30 | 4,250 | 4,300 | 4,205 | 4,205 | 29 |
| 2015/09/29 | 4,330 | 4,330 | 4,150 | 4,180 | 1,041 |
| 2015/09/28 | 4,360 | 4,430 | 4,350 | 4,370 | 308 |
| 2015/09/25 | 4,490 | 4,560 | 4,400 | 4,445 | 1,388 |
| 2015/09/24 | 4,520 | 4,520 | 4,480 | 4,480 | 119 |
| 2015/09/18 | 4,770 | 4,770 | 4,645 | 4,660 | 365 |
| 2015/09/17 | 4,730 | 4,730 | 4,650 | 4,715 | 3,330 |
| 2015/09/16 | 4,635 | 4,670 | 4,490 | 4,670 | 357 |
| 2015/09/15 | 4,490 | 4,680 | 4,490 | 4,635 | 726 |
| 2015/09/14 | 4,525 | 4,560 | 4,525 | 4,550 | 248 |
| 2015/09/11 | 4,495 | 4,550 | 4,460 | 4,545 | 459 |
| 2015/09/10 | 4,400 | 4,450 | 4,300 | 4,300 | 483 |
| 2015/09/09 | 4,440 | 4,450 | 4,425 | 4,445 | 194 |
| 2015/09/08 | 4,360 | 4,360 | 4,300 | 4,300 | 200 |
| 2015/09/07 | 4,460 | 4,510 | 4,370 | 4,440 | 1,314 |
| 2015/09/04 | 4,560 | 4,560 | 4,440 | 4,460 | 505 |
| 2015/09/03 | 4,575 | 4,625 | 4,455 | 4,505 | 482 |
| 2015/09/02 | 4,510 | 4,620 | 4,500 | 4,620 | 365 |
| 2015/09/01 | 4,565 | 4,645 | 4,550 | 4,600 | 1,137 |
| 2015/08/31 | 4,695 | 4,695 | 4,600 | 4,600 | 800 |
| 2015/08/28 | 4,770 | 4,770 | 4,600 | 4,685 | 1,759 |
| 2015/08/27 | 4,440 | 4,510 | 4,405 | 4,510 | 468 |
| 2015/08/26 | 4,300 | 4,400 | 4,200 | 4,400 | 1,494 |
| 2015/08/25 | 4,190 | 4,430 | 4,150 | 4,350 | 1,744 |
| 2015/08/24 | 4,500 | 4,500 | 4,305 | 4,305 | 2,739 |
| 2015/08/21 | 4,710 | 4,720 | 4,600 | 4,600 | 987 |
| 2015/08/20 | 4,750 | 4,780 | 4,735 | 4,735 | 637 |
| 2015/08/19 | 4,845 | 4,845 | 4,780 | 4,780 | 1,349 |
| 2015/08/18 | 4,845 | 4,870 | 4,825 | 4,825 | 4,196 |
| 2015/08/17 | 4,960 | 4,960 | 4,830 | 4,845 | 1,807 |
| 2015/08/14 | 5,090 | 5,130 | 4,930 | 4,980 | 2,954 |
| 2015/08/13 | 5,200 | 5,240 | 5,090 | 5,170 | 1,413 |
| 2015/08/12 | 5,200 | 5,470 | 5,200 | 5,290 | 684 |
| 2015/08/11 | 5,500 | 5,510 | 5,340 | 5,360 | 571 |
| 2015/08/10 | 5,660 | 5,660 | 5,500 | 5,500 | 392 |
| 2015/08/07 | 5,580 | 5,660 | 5,550 | 5,550 | 248 |
| 2015/08/06 | 5,700 | 5,700 | 5,610 | 5,690 | 200 |
| 2015/08/05 | 5,770 | 5,770 | 5,710 | 5,750 | 710 |
| 2015/08/04 | 5,720 | 5,750 | 5,710 | 5,720 | 115 |
| 2015/08/03 | 5,650 | 5,730 | 5,650 | 5,670 | 110 |
| 2015/07/31 | 5,730 | 5,730 | 5,610 | 5,700 | 253 |
| 2015/07/30 | 5,680 | 5,710 | 5,650 | 5,660 | 51 |
| 2015/07/29 | 5,670 | 5,670 | 5,620 | 5,650 | 294 |
| 2015/07/28 | 5,720 | 5,730 | 5,680 | 5,700 | 419 |
| 2015/07/27 | 5,790 | 5,790 | 5,740 | 5,750 | 104 |
| 2015/07/24 | 5,780 | 5,780 | 5,730 | 5,750 | 48 |
| 2015/07/23 | 5,700 | 5,790 | 5,700 | 5,770 | 128 |
| 2015/07/22 | 5,700 | 5,750 | 5,700 | 5,710 | 117 |
| 2015/07/21 | 5,790 | 5,800 | 5,730 | 5,800 | 139 |
| 2015/07/17 | 5,730 | 5,730 | 5,690 | 5,720 | 222 |
| 2015/07/16 | 5,710 | 5,730 | 5,710 | 5,730 | 53 |
| 2015/07/15 | 5,700 | 5,700 | 5,680 | 5,700 | 31 |
| 2015/07/14 | 5,690 | 5,690 | 5,650 | 5,680 | 233 |
| 2015/07/13 | 5,660 | 5,700 | 5,600 | 5,650 | 61 |
| 2015/07/10 | 5,650 | 5,650 | 5,550 | 5,550 | 165 |
| 2015/07/09 | 5,640 | 5,650 | 5,500 | 5,600 | 778 |
| 2015/07/08 | 5,660 | 5,660 | 5,580 | 5,610 | 635 |
| 2015/07/07 | 5,740 | 5,740 | 5,640 | 5,730 | 361 |
| 2015/07/06 | 5,700 | 5,710 | 5,630 | 5,660 | 207 |
| 2015/07/03 | 5,730 | 5,730 | 5,660 | 5,660 | 271 |
| 2015/07/02 | 5,650 | 5,730 | 5,650 | 5,720 | 176 |
| 2015/07/01 | 5,610 | 5,740 | 5,610 | 5,730 | 251 |
| 2015/06/30 | 5,650 | 5,650 | 5,600 | 5,610 | 189 |
| 2015/06/29 | 5,740 | 5,840 | 5,650 | 5,650 | 1,193 |
| 2015/06/26 | 5,800 | 5,880 | 5,790 | 5,810 | 642 |
| 2015/06/25 | 5,870 | 5,900 | 5,820 | 5,870 | 549 |
| 2015/06/24 | 5,890 | 5,890 | 5,850 | 5,870 | 78 |
| 2015/06/23 | 5,830 | 5,860 | 5,820 | 5,860 | 117 |
| 2015/06/22 | 5,810 | 5,870 | 5,800 | 5,840 | 218 |
| 2015/06/19 | 5,840 | 5,890 | 5,840 | 5,890 | 16 |
| 2015/06/18 | 5,870 | 5,900 | 5,830 | 5,830 | 162 |
| 2015/06/17 | 5,810 | 5,840 | 5,810 | 5,840 | 35 |
| 2015/06/16 | 5,880 | 5,880 | 5,830 | 5,830 | 442 |
| 2015/06/15 | 5,910 | 5,910 | 5,880 | 5,890 | 393 |
| 2015/06/12 | 5,950 | 5,950 | 5,920 | 5,940 | 226 |
| 2015/06/11 | 5,960 | 5,980 | 5,900 | 5,950 | 105 |
| 2015/06/10 | 5,960 | 5,990 | 5,910 | 5,920 | 467 |
| 2015/06/09 | 5,960 | 5,980 | 5,930 | 5,940 | 273 |
| 2015/06/08 | 6,010 | 6,050 | 5,980 | 6,000 | 83 |
| 2015/06/05 | 5,940 | 6,000 | 5,940 | 6,000 | 137 |
| 2015/06/04 | 5,930 | 6,030 | 5,930 | 5,930 | 95 |
| 2015/06/03 | 5,950 | 6,030 | 5,950 | 5,950 | 349 |
| 2015/06/02 | 5,980 | 6,040 | 5,980 | 5,990 | 469 |
| 2015/06/01 | 6,060 | 6,060 | 6,000 | 6,050 | 282 |
| 2015/05/29 | 5,990 | 6,010 | 5,980 | 6,000 | 208 |
| 2015/05/28 | 6,150 | 6,150 | 5,990 | 5,990 | 659 |
| 2015/05/27 | 6,120 | 6,150 | 6,120 | 6,120 | 111 |
| 2015/05/26 | 6,150 | 6,150 | 6,120 | 6,120 | 63 |
| 2015/05/25 | 6,180 | 6,180 | 6,180 | 6,180 | 30 |
| 2015/05/22 | 6,120 | 6,130 | 6,100 | 6,120 | 48 |
| 2015/05/21 | 6,180 | 6,180 | 6,080 | 6,100 | 29 |
| 2015/05/20 | 6,140 | 6,140 | 6,060 | 6,080 | 16 |
| 2015/05/19 | 6,140 | 6,140 | 6,110 | 6,140 | 157 |
| 2015/05/18 | 6,040 | 6,100 | 6,020 | 6,100 | 126 |
| 2015/05/15 | 6,100 | 6,100 | 6,040 | 6,040 | 50 |
| 2015/05/14 | 6,050 | 6,140 | 6,050 | 6,090 | 79 |
| 2015/05/13 | 6,080 | 6,100 | 6,060 | 6,060 | 18 |
| 2015/05/12 | 6,110 | 6,150 | 6,090 | 6,090 | 98 |
| 2015/05/11 | 6,180 | 6,180 | 6,110 | 6,110 | 58 |
| 2015/05/08 | 6,000 | 6,070 | 6,000 | 6,070 | 59 |
| 2015/05/07 | 6,000 | 6,090 | 5,990 | 6,010 | 72 |
| 2015/05/01 | 6,150 | 6,160 | 5,980 | 5,980 | 214 |
| 2015/04/30 | 6,170 | 6,170 | 6,060 | 6,160 | 366 |
| 2015/04/28 | 6,190 | 6,360 | 6,180 | 6,180 | 435 |
| 2015/04/27 | 6,190 | 6,200 | 6,170 | 6,180 | 659 |
| 2015/04/24 | 6,170 | 6,170 | 6,150 | 6,170 | 375 |
| 2015/04/23 | 6,130 | 6,150 | 6,100 | 6,110 | 276 |
| 2015/04/22 | 6,100 | 6,120 | 6,080 | 6,120 | 247 |
| 2015/04/21 | 6,060 | 6,090 | 6,060 | 6,090 | 45 |
| 2015/04/20 | 6,100 | 6,100 | 6,030 | 6,050 | 25 |
| 2015/04/17 | 6,010 | 6,100 | 6,010 | 6,100 | 49 |
| 2015/04/16 | 6,060 | 6,090 | 6,050 | 6,080 | 115 |
| 2015/04/15 | 6,080 | 6,080 | 6,020 | 6,020 | 136 |
| 2015/04/14 | 6,040 | 6,080 | 6,040 | 6,050 | 39 |
| 2015/04/13 | 6,040 | 6,100 | 6,040 | 6,050 | 131 |
| 2015/04/10 | 6,070 | 6,090 | 6,060 | 6,060 | 42 |
| 2015/04/09 | 6,100 | 6,100 | 6,070 | 6,070 | 539 |
| 2015/04/08 | 6,080 | 6,090 | 6,070 | 6,090 | 33 |
| 2015/04/07 | 6,020 | 6,060 | 6,020 | 6,050 | 202 |
| 2015/04/06 | 6,070 | 6,070 | 5,990 | 6,000 | 335 |
| 2015/04/03 | 6,000 | 6,000 | 5,960 | 5,990 | 7 |
| 2015/04/02 | 6,000 | 6,000 | 5,930 | 6,000 | 85 |
| 2015/04/01 | 5,950 | 6,000 | 5,950 | 5,990 | 52 |
| 2015/03/31 | 6,000 | 6,000 | 5,950 | 5,960 | 17 |
| 2015/03/30 | 5,980 | 5,980 | 5,970 | 5,970 | 38 |
| 2015/03/27 | 5,990 | 5,990 | 5,950 | 5,970 | 21 |
| 2015/03/26 | 5,920 | 5,990 | 5,920 | 5,980 | 55 |
| 2015/03/25 | 5,920 | 5,990 | 5,900 | 5,950 | 107 |
| 2015/03/24 | 5,950 | 5,970 | 5,940 | 5,940 | 66 |
| 2015/03/23 | 5,930 | 5,990 | 5,930 | 5,970 | 83 |
| 2015/03/20 | 6,000 | 6,000 | 5,900 | 5,990 | 72 |
| 2015/03/19 | 5,950 | 5,970 | 5,950 | 5,970 | 48 |
| 2015/03/18 | 6,000 | 6,000 | 5,950 | 5,950 | 23 |
| 2015/03/17 | 6,000 | 6,010 | 5,940 | 5,940 | 37 |
| 2015/03/16 | 5,970 | 5,990 | 5,900 | 5,990 | 616 |
| 2015/03/13 | 5,970 | 6,000 | 5,920 | 5,970 | 67 |
| 2015/03/12 | 5,990 | 5,990 | 5,910 | 5,950 | 37 |
| 2015/03/11 | 5,920 | 5,940 | 5,910 | 5,910 | 120 |
| 2015/03/10 | 5,960 | 5,960 | 5,940 | 5,940 | 305 |
| 2015/03/09 | 5,960 | 6,010 | 5,960 | 5,980 | 178 |
| 2015/03/06 | 6,050 | 6,060 | 5,960 | 6,030 | 40 |
| 2015/03/05 | 6,000 | 6,000 | 5,990 | 5,990 | 93 |
| 2015/03/04 | 6,090 | 6,100 | 6,000 | 6,000 | 80 |
| 2015/03/03 | 6,100 | 6,100 | 6,050 | 6,050 | 130 |
| 2015/03/02 | 6,100 | 6,100 | 5,990 | 6,010 | 130 |
| 2015/02/27 | 6,030 | 6,040 | 5,940 | 6,030 | 463 |
| 2015/02/26 | 6,030 | 6,030 | 5,920 | 5,990 | 240 |
| 2015/02/25 | 5,970 | 6,000 | 5,970 | 6,000 | 21 |
| 2015/02/24 | 5,990 | 5,990 | 5,970 | 5,970 | 41 |
| 2015/02/23 | 6,000 | 6,030 | 5,910 | 6,000 | 423 |
| 2015/02/20 | 5,930 | 6,000 | 5,930 | 6,000 | 77 |
| 2015/02/19 | 6,020 | 6,020 | 6,010 | 6,020 | 25 |
| 2015/02/18 | 6,010 | 6,010 | 5,940 | 5,980 | 139 |
| 2015/02/17 | 5,990 | 5,990 | 5,970 | 5,970 | 20 |
| 2015/02/16 | 5,960 | 5,980 | 5,930 | 5,970 | 153 |
| 2015/02/13 | 5,960 | 5,960 | 5,900 | 5,910 | 23 |
| 2015/02/12 | 5,920 | 5,930 | 5,910 | 5,920 | 92 |
| 2015/02/10 | 5,960 | 5,980 | 5,920 | 5,920 | 76 |
| 2015/02/09 | 5,980 | 5,980 | 5,940 | 5,940 | 334 |
| 2015/02/06 | 5,890 | 5,940 | 5,890 | 5,940 | 25 |
| 2015/02/05 | 5,900 | 5,910 | 5,850 | 5,890 | 175 |
| 2015/02/04 | 5,830 | 5,990 | 5,830 | 5,910 | 456 |
| 2015/02/03 | 5,800 | 5,840 | 5,800 | 5,820 | 69 |
| 2015/02/02 | 5,880 | 5,890 | 5,790 | 5,840 | 343 |
| 2015/01/30 | 5,840 | 5,900 | 5,790 | 5,900 | 51 |
| 2015/01/29 | 5,930 | 5,930 | 5,800 | 5,870 | 91 |
| 2015/01/28 | 5,900 | 5,960 | 5,850 | 5,950 | 58 |
| 2015/01/27 | 5,930 | 5,930 | 5,820 | 5,900 | 140 |
| 2015/01/26 | 5,940 | 5,940 | 5,820 | 5,830 | 69 |
| 2015/01/23 | 5,850 | 5,980 | 5,790 | 5,900 | 667 |
| 2015/01/22 | 5,790 | 5,880 | 5,740 | 5,750 | 641 |
| 2015/01/21 | 5,810 | 5,810 | 5,710 | 5,730 | 151 |
| 2015/01/20 | 5,840 | 5,840 | 5,830 | 5,840 | 144 |
| 2015/01/19 | 5,760 | 5,830 | 5,760 | 5,790 | 65 |
| 2015/01/16 | 5,820 | 5,820 | 5,710 | 5,750 | 270 |
| 2015/01/15 | 5,720 | 5,810 | 5,720 | 5,720 | 171 |
| 2015/01/14 | 5,730 | 5,830 | 5,720 | 5,720 | 97 |
| 2015/01/13 | 5,910 | 5,910 | 5,710 | 5,790 | 176 |
| 2015/01/09 | 5,950 | 5,950 | 5,750 | 5,850 | 197 |
| 2015/01/08 | 5,800 | 5,880 | 5,780 | 5,850 | 195 |
| 2015/01/07 | 5,810 | 5,890 | 5,770 | 5,820 | 291 |
| 2015/01/06 | 5,950 | 5,950 | 5,840 | 5,840 | 1,190 |
| 2015/01/05 | 6,170 | 6,170 | 6,020 | 6,020 | 851 |