(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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,225 | 4,235 | 4,200 | 4,210 | 17 |
| 2016/12/29 | 4,250 | 4,250 | 4,180 | 4,245 | 149 |
| 2016/12/28 | 4,190 | 4,200 | 4,130 | 4,200 | 137 |
| 2016/12/27 | 4,150 | 4,165 | 4,120 | 4,120 | 1,349 |
| 2016/12/26 | 4,200 | 4,220 | 4,165 | 4,170 | 627 |
| 2016/12/22 | 4,285 | 4,285 | 4,200 | 4,200 | 327 |
| 2016/12/21 | 4,260 | 4,260 | 4,250 | 4,250 | 107 |
| 2016/12/20 | 4,260 | 4,295 | 4,255 | 4,255 | 1,204 |
| 2016/12/19 | 4,250 | 4,265 | 4,250 | 4,260 | 92 |
| 2016/12/16 | 4,250 | 4,250 | 4,210 | 4,215 | 76 |
| 2016/12/15 | 4,245 | 4,245 | 4,180 | 4,245 | 53 |
| 2016/12/14 | 4,240 | 4,250 | 4,155 | 4,250 | 164 |
| 2016/12/13 | 4,185 | 4,240 | 4,185 | 4,240 | 308 |
| 2016/12/12 | 4,220 | 4,220 | 4,180 | 4,180 | 96 |
| 2016/12/09 | 4,195 | 4,200 | 4,105 | 4,135 | 168 |
| 2016/12/08 | 4,140 | 4,185 | 4,130 | 4,150 | 271 |
| 2016/12/07 | 4,175 | 4,190 | 4,090 | 4,185 | 953 |
| 2016/12/06 | 4,195 | 4,215 | 4,160 | 4,190 | 31 |
| 2016/12/05 | 4,195 | 4,195 | 4,130 | 4,170 | 144 |
| 2016/12/02 | 4,125 | 4,220 | 4,125 | 4,180 | 114 |
| 2016/12/01 | 4,150 | 4,200 | 4,125 | 4,125 | 134 |
| 2016/11/30 | 4,120 | 4,120 | 4,055 | 4,115 | 35 |
| 2016/11/29 | 4,090 | 4,115 | 4,055 | 4,055 | 38 |
| 2016/11/28 | 4,130 | 4,130 | 4,035 | 4,035 | 347 |
| 2016/11/25 | 4,165 | 4,220 | 4,120 | 4,125 | 154 |
| 2016/11/24 | 4,175 | 4,200 | 4,100 | 4,135 | 313 |
| 2016/11/22 | 4,185 | 4,185 | 4,175 | 4,175 | 10 |
| 2016/11/21 | 4,120 | 4,200 | 4,070 | 4,200 | 127 |
| 2016/11/18 | 4,150 | 4,200 | 4,050 | 4,050 | 145 |
| 2016/11/17 | 4,100 | 4,110 | 4,065 | 4,110 | 18 |
| 2016/11/16 | 4,050 | 4,100 | 4,040 | 4,100 | 356 |
| 2016/11/15 | 4,040 | 4,040 | 3,980 | 4,035 | 352 |
| 2016/11/14 | 4,050 | 4,050 | 3,935 | 4,040 | 578 |
| 2016/11/11 | 4,105 | 4,200 | 3,925 | 4,005 | 858 |
| 2016/11/10 | 4,090 | 4,190 | 4,090 | 4,190 | 23 |
| 2016/11/09 | 4,220 | 4,250 | 4,090 | 4,090 | 177 |
| 2016/11/08 | 4,290 | 4,290 | 4,150 | 4,150 | 55 |
| 2016/11/07 | 4,290 | 4,290 | 4,170 | 4,250 | 71 |
| 2016/11/04 | 4,160 | 4,300 | 4,130 | 4,300 | 158 |
| 2016/11/02 | 4,230 | 4,230 | 4,220 | 4,230 | 43 |
| 2016/11/01 | 4,165 | 4,220 | 4,165 | 4,190 | 8 |
| 2016/10/31 | 4,150 | 4,220 | 4,150 | 4,220 | 70 |
| 2016/10/28 | 4,225 | 4,250 | 4,195 | 4,250 | 7 |
| 2016/10/27 | 4,230 | 4,250 | 4,210 | 4,250 | 15 |
| 2016/10/26 | 4,205 | 4,250 | 4,195 | 4,250 | 112 |
| 2016/10/25 | 4,200 | 4,200 | 4,195 | 4,200 | 11 |
| 2016/10/24 | 4,200 | 4,200 | 4,200 | 4,200 | 24 |
| 2016/10/21 | 4,180 | 4,185 | 4,180 | 4,180 | 54 |
| 2016/10/20 | 4,155 | 4,180 | 4,155 | 4,175 | 25 |
| 2016/10/19 | 4,115 | 4,180 | 4,115 | 4,150 | 19 |
| 2016/10/18 | 4,140 | 4,140 | 4,140 | 4,140 | 22 |
| 2016/10/17 | 4,195 | 4,235 | 4,100 | 4,100 | 180 |
| 2016/10/14 | 4,195 | 4,215 | 4,140 | 4,190 | 80 |
| 2016/10/13 | 4,140 | 4,225 | 4,140 | 4,225 | 143 |
| 2016/10/12 | 4,215 | 4,215 | 4,155 | 4,200 | 46 |
| 2016/10/11 | 4,230 | 4,230 | 4,205 | 4,230 | 202 |
| 2016/10/07 | 4,190 | 4,195 | 4,170 | 4,185 | 70 |
| 2016/10/06 | 4,185 | 4,195 | 4,170 | 4,185 | 40 |
| 2016/10/05 | 4,165 | 4,185 | 4,160 | 4,170 | 585 |
| 2016/10/04 | 4,180 | 4,180 | 4,175 | 4,180 | 33 |
| 2016/10/03 | 4,135 | 4,150 | 4,130 | 4,150 | 483 |
| 2016/09/30 | 4,130 | 4,190 | 4,120 | 4,120 | 137 |
| 2016/09/29 | 4,135 | 4,170 | 4,130 | 4,130 | 1,844 |
| 2016/09/28 | 4,135 | 4,325 | 4,115 | 4,205 | 5,821 |
| 2016/09/27 | 4,110 | 4,135 | 4,100 | 4,110 | 39 |
| 2016/09/26 | 4,120 | 4,120 | 4,095 | 4,120 | 65 |
| 2016/09/23 | 4,120 | 4,150 | 4,100 | 4,135 | 61 |
| 2016/09/21 | 4,115 | 4,140 | 4,100 | 4,140 | 30 |
| 2016/09/20 | 4,100 | 4,115 | 4,085 | 4,110 | 216 |
| 2016/09/16 | 4,105 | 4,120 | 4,090 | 4,100 | 199 |
| 2016/09/15 | 4,180 | 4,190 | 4,100 | 4,105 | 70 |
| 2016/09/14 | 4,140 | 4,185 | 4,110 | 4,180 | 31 |
| 2016/09/13 | 4,150 | 4,190 | 4,150 | 4,185 | 21 |
| 2016/09/12 | 4,130 | 4,195 | 4,125 | 4,125 | 102 |
| 2016/09/09 | 4,210 | 4,215 | 4,185 | 4,185 | 35 |
| 2016/09/08 | 4,210 | 4,220 | 4,160 | 4,205 | 95 |
| 2016/09/07 | 4,200 | 4,220 | 4,190 | 4,190 | 149 |
| 2016/09/06 | 4,220 | 4,225 | 4,190 | 4,190 | 52 |
| 2016/09/05 | 4,220 | 4,240 | 4,220 | 4,220 | 44 |
| 2016/09/02 | 4,215 | 4,215 | 4,200 | 4,215 | 50 |
| 2016/09/01 | 4,165 | 4,205 | 4,165 | 4,170 | 85 |
| 2016/08/31 | 4,215 | 4,220 | 4,195 | 4,220 | 14 |
| 2016/08/30 | 4,170 | 4,175 | 4,170 | 4,175 | 8 |
| 2016/08/29 | 4,155 | 4,205 | 4,135 | 4,170 | 49 |
| 2016/08/26 | 4,185 | 4,185 | 4,180 | 4,180 | 2 |
| 2016/08/24 | 4,185 | 4,185 | 4,150 | 4,150 | 57 |
| 2016/08/23 | 4,210 | 4,210 | 4,165 | 4,170 | 138 |
| 2016/08/22 | 4,220 | 4,220 | 4,195 | 4,195 | 61 |
| 2016/08/19 | 4,130 | 4,205 | 4,130 | 4,150 | 38 |
| 2016/08/18 | 4,215 | 4,215 | 4,150 | 4,150 | 38 |
| 2016/08/17 | 4,185 | 4,235 | 4,185 | 4,235 | 63 |
| 2016/08/16 | 4,200 | 4,200 | 4,185 | 4,185 | 34 |
| 2016/08/15 | 4,170 | 4,170 | 4,100 | 4,120 | 121 |
| 2016/08/12 | 4,105 | 4,165 | 4,105 | 4,130 | 357 |
| 2016/08/10 | 4,140 | 4,145 | 4,100 | 4,145 | 603 |
| 2016/08/09 | 4,240 | 4,240 | 4,145 | 4,170 | 69 |
| 2016/08/08 | 4,150 | 4,240 | 4,145 | 4,240 | 183 |
| 2016/08/05 | 4,285 | 4,295 | 4,150 | 4,170 | 212 |
| 2016/08/04 | 4,260 | 4,285 | 4,260 | 4,285 | 24 |
| 2016/08/03 | 4,200 | 4,200 | 4,170 | 4,190 | 270 |
| 2016/08/02 | 4,340 | 4,340 | 4,250 | 4,250 | 152 |
| 2016/08/01 | 4,220 | 4,270 | 4,220 | 4,270 | 26 |
| 2016/07/29 | 4,310 | 4,335 | 4,215 | 4,215 | 145 |
| 2016/07/28 | 4,380 | 4,380 | 4,310 | 4,310 | 11 |
| 2016/07/26 | 4,315 | 4,315 | 4,310 | 4,310 | 32 |
| 2016/07/25 | 4,410 | 4,410 | 4,310 | 4,310 | 73 |
| 2016/07/22 | 4,445 | 4,445 | 4,305 | 4,360 | 330 |
| 2016/07/21 | 4,445 | 4,445 | 4,425 | 4,440 | 90 |
| 2016/07/20 | 4,495 | 4,495 | 4,445 | 4,445 | 184 |
| 2016/07/19 | 4,495 | 4,495 | 4,450 | 4,450 | 108 |
| 2016/07/15 | 4,405 | 4,450 | 4,400 | 4,450 | 84 |
| 2016/07/14 | 4,380 | 4,400 | 4,310 | 4,400 | 98 |
| 2016/07/13 | 4,300 | 4,355 | 4,300 | 4,300 | 72 |
| 2016/07/12 | 4,300 | 4,300 | 4,300 | 4,300 | 2 |
| 2016/07/11 | 4,250 | 4,270 | 4,250 | 4,270 | 4 |
| 2016/07/08 | 4,250 | 4,260 | 4,200 | 4,200 | 75 |
| 2016/07/07 | 4,305 | 4,305 | 4,270 | 4,295 | 3 |
| 2016/07/06 | 4,290 | 4,290 | 4,240 | 4,270 | 30 |
| 2016/07/05 | 4,335 | 4,335 | 4,290 | 4,290 | 53 |
| 2016/07/04 | 4,300 | 4,300 | 4,290 | 4,290 | 54 |
| 2016/07/01 | 4,245 | 4,295 | 4,215 | 4,230 | 210 |
| 2016/06/30 | 4,190 | 4,200 | 4,110 | 4,110 | 115 |
| 2016/06/29 | 4,150 | 4,165 | 4,020 | 4,060 | 60 |
| 2016/06/28 | 4,050 | 4,050 | 4,050 | 4,050 | 1 |
| 2016/06/27 | 4,205 | 4,250 | 4,000 | 4,000 | 1,206 |
| 2016/06/24 | 4,240 | 4,310 | 4,080 | 4,080 | 746 |
| 2016/06/23 | 4,245 | 4,320 | 4,235 | 4,275 | 25 |
| 2016/06/22 | 4,225 | 4,350 | 4,225 | 4,350 | 253 |
| 2016/06/21 | 4,190 | 4,220 | 4,180 | 4,200 | 183 |
| 2016/06/20 | 4,225 | 4,225 | 4,170 | 4,180 | 41 |
| 2016/06/17 | 4,235 | 4,265 | 4,125 | 4,145 | 1,279 |
| 2016/06/16 | 4,385 | 4,385 | 4,230 | 4,305 | 206 |
| 2016/06/15 | 4,350 | 4,405 | 4,335 | 4,400 | 299 |
| 2016/06/14 | 4,380 | 4,380 | 4,365 | 4,365 | 105 |
| 2016/06/13 | 4,445 | 4,460 | 4,410 | 4,410 | 87 |
| 2016/06/10 | 4,430 | 4,470 | 4,430 | 4,470 | 3 |
| 2016/06/09 | 4,450 | 4,450 | 4,450 | 4,450 | 7 |
| 2016/06/08 | 4,390 | 4,480 | 4,390 | 4,420 | 17 |
| 2016/06/07 | 4,380 | 4,415 | 4,375 | 4,385 | 11 |
| 2016/06/06 | 4,370 | 4,380 | 4,370 | 4,380 | 34 |
| 2016/06/03 | 4,405 | 4,420 | 4,390 | 4,420 | 178 |
| 2016/06/02 | 4,520 | 4,520 | 4,425 | 4,485 | 181 |
| 2016/06/01 | 4,500 | 4,500 | 4,430 | 4,450 | 458 |
| 2016/05/31 | 4,520 | 4,650 | 4,485 | 4,490 | 162 |
| 2016/05/30 | 4,450 | 4,485 | 4,435 | 4,485 | 91 |
| 2016/05/27 | 4,390 | 4,450 | 4,390 | 4,420 | 117 |
| 2016/05/26 | 4,410 | 4,425 | 4,410 | 4,425 | 74 |
| 2016/05/25 | 4,430 | 4,440 | 4,430 | 4,430 | 19 |
| 2016/05/24 | 4,450 | 4,470 | 4,425 | 4,430 | 77 |
| 2016/05/23 | 4,485 | 4,485 | 4,430 | 4,430 | 45 |
| 2016/05/20 | 4,495 | 4,495 | 4,485 | 4,485 | 12 |
| 2016/05/19 | 4,500 | 4,505 | 4,500 | 4,500 | 36 |
| 2016/05/18 | 4,505 | 4,505 | 4,485 | 4,500 | 45 |
| 2016/05/17 | 4,510 | 4,520 | 4,465 | 4,505 | 82 |
| 2016/05/16 | 4,545 | 4,545 | 4,515 | 4,525 | 78 |
| 2016/05/13 | 4,545 | 4,675 | 4,510 | 4,565 | 37 |
| 2016/05/12 | 4,465 | 4,560 | 4,465 | 4,560 | 38 |
| 2016/05/11 | 4,465 | 4,470 | 4,450 | 4,465 | 122 |
| 2016/05/10 | 4,525 | 4,525 | 4,465 | 4,465 | 141 |
| 2016/05/09 | 4,565 | 4,595 | 4,500 | 4,525 | 292 |
| 2016/05/06 | 4,600 | 4,600 | 4,565 | 4,585 | 83 |
| 2016/05/02 | 4,685 | 4,685 | 4,600 | 4,610 | 258 |
| 2016/04/28 | 4,780 | 4,795 | 4,700 | 4,700 | 64 |
| 2016/04/27 | 4,795 | 4,795 | 4,780 | 4,780 | 32 |
| 2016/04/26 | 4,830 | 4,830 | 4,750 | 4,750 | 47 |
| 2016/04/25 | 4,825 | 4,835 | 4,820 | 4,835 | 185 |
| 2016/04/22 | 4,805 | 4,805 | 4,780 | 4,780 | 53 |
| 2016/04/21 | 4,810 | 4,810 | 4,805 | 4,810 | 21 |
| 2016/04/20 | 4,770 | 4,810 | 4,770 | 4,810 | 11 |
| 2016/04/19 | 4,810 | 4,810 | 4,750 | 4,770 | 19 |
| 2016/04/18 | 4,700 | 4,770 | 4,700 | 4,770 | 425 |
| 2016/04/15 | 4,770 | 4,830 | 4,770 | 4,800 | 39 |
| 2016/04/14 | 4,775 | 4,785 | 4,775 | 4,785 | 3 |
| 2016/04/13 | 4,775 | 4,800 | 4,775 | 4,800 | 4 |
| 2016/04/12 | 4,780 | 4,780 | 4,770 | 4,770 | 32 |
| 2016/04/11 | 4,685 | 4,685 | 4,670 | 4,670 | 2 |
| 2016/04/08 | 4,650 | 4,685 | 4,635 | 4,685 | 43 |
| 2016/04/07 | 4,800 | 4,800 | 4,740 | 4,740 | 19 |
| 2016/04/06 | 4,760 | 4,760 | 4,760 | 4,760 | 30 |
| 2016/04/05 | 4,775 | 4,795 | 4,755 | 4,795 | 8 |
| 2016/04/04 | 4,780 | 4,835 | 4,780 | 4,800 | 188 |
| 2016/04/01 | 4,825 | 4,825 | 4,815 | 4,815 | 8 |
| 2016/03/31 | 4,835 | 4,835 | 4,830 | 4,830 | 35 |
| 2016/03/30 | 4,795 | 4,830 | 4,795 | 4,830 | 59 |
| 2016/03/29 | 4,815 | 4,815 | 4,795 | 4,795 | 144 |
| 2016/03/28 | 4,715 | 4,815 | 4,705 | 4,815 | 120 |
| 2016/03/25 | 4,755 | 4,760 | 4,720 | 4,725 | 234 |
| 2016/03/24 | 4,730 | 4,735 | 4,720 | 4,720 | 20 |
| 2016/03/23 | 4,630 | 4,730 | 4,630 | 4,730 | 213 |
| 2016/03/22 | 4,700 | 4,710 | 4,625 | 4,630 | 40 |
| 2016/03/18 | 4,690 | 4,710 | 4,675 | 4,675 | 55 |
| 2016/03/17 | 4,650 | 4,675 | 4,650 | 4,675 | 31 |
| 2016/03/16 | 4,610 | 4,645 | 4,590 | 4,645 | 77 |
| 2016/03/15 | 4,620 | 4,640 | 4,600 | 4,640 | 24 |
| 2016/03/14 | 4,615 | 4,615 | 4,605 | 4,605 | 32 |
| 2016/03/11 | 4,600 | 4,600 | 4,580 | 4,580 | 3 |
| 2016/03/10 | 4,510 | 4,575 | 4,510 | 4,560 | 104 |
| 2016/03/09 | 4,590 | 4,590 | 4,540 | 4,540 | 57 |
| 2016/03/08 | 4,610 | 4,630 | 4,605 | 4,605 | 144 |
| 2016/03/07 | 4,580 | 4,610 | 4,580 | 4,580 | 229 |
| 2016/03/04 | 4,520 | 4,540 | 4,510 | 4,520 | 811 |
| 2016/03/03 | 4,515 | 4,550 | 4,505 | 4,535 | 591 |
| 2016/03/02 | 4,445 | 4,520 | 4,380 | 4,445 | 1,102 |
| 2016/03/01 | 4,385 | 4,385 | 4,355 | 4,355 | 12 |
| 2016/02/29 | 4,440 | 4,440 | 4,350 | 4,350 | 30 |
| 2016/02/26 | 4,400 | 4,415 | 4,345 | 4,370 | 547 |
| 2016/02/25 | 4,420 | 4,435 | 4,345 | 4,370 | 43 |
| 2016/02/24 | 4,455 | 4,455 | 4,335 | 4,335 | 211 |
| 2016/02/23 | 4,455 | 4,495 | 4,455 | 4,465 | 19 |
| 2016/02/22 | 4,410 | 4,500 | 4,410 | 4,455 | 27 |
| 2016/02/19 | 4,650 | 4,650 | 4,435 | 4,490 | 5,499 |
| 2016/02/18 | 4,670 | 4,670 | 4,560 | 4,580 | 70 |
| 2016/02/17 | 4,655 | 4,655 | 4,460 | 4,460 | 68 |
| 2016/02/16 | 4,545 | 4,605 | 4,545 | 4,590 | 300 |
| 2016/02/15 | 4,450 | 4,545 | 4,450 | 4,545 | 264 |
| 2016/02/12 | 4,240 | 4,385 | 4,220 | 4,325 | 276 |
| 2016/02/10 | 4,530 | 4,530 | 4,340 | 4,380 | 109 |
| 2016/02/09 | 4,525 | 4,525 | 4,460 | 4,460 | 57 |
| 2016/02/08 | 4,455 | 4,545 | 4,455 | 4,530 | 184 |
| 2016/02/05 | 4,600 | 4,600 | 4,565 | 4,570 | 14 |
| 2016/02/04 | 4,560 | 4,655 | 4,560 | 4,655 | 60 |
| 2016/02/03 | 4,590 | 4,590 | 4,570 | 4,570 | 28 |
| 2016/02/02 | 4,700 | 4,700 | 4,685 | 4,690 | 140 |
| 2016/02/01 | 4,585 | 4,660 | 4,580 | 4,640 | 276 |
| 2016/01/29 | 4,460 | 4,580 | 4,455 | 4,530 | 119 |
| 2016/01/28 | 4,430 | 4,450 | 4,430 | 4,430 | 444 |
| 2016/01/27 | 4,400 | 4,410 | 4,400 | 4,410 | 4 |
| 2016/01/26 | 4,405 | 4,405 | 4,330 | 4,330 | 6 |
| 2016/01/25 | 4,370 | 4,405 | 4,370 | 4,405 | 80 |
| 2016/01/22 | 4,245 | 4,340 | 4,215 | 4,335 | 130 |
| 2016/01/21 | 4,225 | 4,290 | 4,225 | 4,240 | 69 |
| 2016/01/20 | 4,365 | 4,365 | 4,205 | 4,225 | 502 |
| 2016/01/19 | 4,360 | 4,360 | 4,300 | 4,300 | 43 |
| 2016/01/18 | 4,360 | 4,360 | 4,250 | 4,280 | 123 |
| 2016/01/15 | 4,450 | 4,450 | 4,360 | 4,360 | 41 |
| 2016/01/14 | 4,480 | 4,480 | 4,430 | 4,435 | 115 |
| 2016/01/13 | 4,445 | 4,500 | 4,445 | 4,490 | 42 |
| 2016/01/12 | 4,420 | 4,435 | 4,300 | 4,395 | 580 |
| 2016/01/08 | 4,400 | 4,420 | 4,260 | 4,420 | 141 |
| 2016/01/07 | 4,490 | 4,490 | 4,410 | 4,450 | 245 |
| 2016/01/06 | 4,575 | 4,630 | 4,475 | 4,485 | 878 |
| 2016/01/05 | 4,570 | 4,595 | 4,560 | 4,595 | 199 |
| 2016/01/04 | 4,730 | 4,775 | 4,625 | 4,640 | 955 |