(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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,590 | 4,590 | 4,545 | 4,570 | 250 |
| 2017/12/28 | 4,595 | 4,595 | 4,555 | 4,560 | 566 |
| 2017/12/27 | 4,550 | 4,555 | 4,550 | 4,555 | 56 |
| 2017/12/26 | 4,520 | 4,545 | 4,520 | 4,545 | 268 |
| 2017/12/25 | 4,530 | 4,535 | 4,520 | 4,520 | 546 |
| 2017/12/22 | 4,520 | 4,520 | 4,515 | 4,520 | 123 |
| 2017/12/21 | 4,490 | 4,505 | 4,490 | 4,500 | 149 |
| 2017/12/20 | 4,495 | 4,495 | 4,485 | 4,485 | 82 |
| 2017/12/19 | 4,495 | 4,500 | 4,485 | 4,485 | 42 |
| 2017/12/18 | 4,490 | 4,500 | 4,490 | 4,495 | 30 |
| 2017/12/15 | 4,515 | 4,515 | 4,480 | 4,480 | 177 |
| 2017/12/14 | 4,500 | 4,520 | 4,485 | 4,490 | 206 |
| 2017/12/13 | 4,505 | 4,505 | 4,500 | 4,505 | 51 |
| 2017/12/12 | 4,490 | 4,500 | 4,490 | 4,490 | 40 |
| 2017/12/11 | 4,510 | 4,510 | 4,480 | 4,510 | 130 |
| 2017/12/08 | 4,505 | 4,510 | 4,500 | 4,510 | 68 |
| 2017/12/07 | 4,485 | 4,495 | 4,485 | 4,495 | 12 |
| 2017/12/06 | 4,500 | 4,510 | 4,485 | 4,485 | 69 |
| 2017/12/05 | 4,505 | 4,505 | 4,500 | 4,500 | 28 |
| 2017/12/04 | 4,505 | 4,510 | 4,505 | 4,510 | 62 |
| 2017/12/01 | 4,500 | 4,500 | 4,480 | 4,480 | 22 |
| 2017/11/30 | 4,475 | 4,500 | 4,475 | 4,500 | 192 |
| 2017/11/29 | 4,465 | 4,480 | 4,465 | 4,480 | 96 |
| 2017/11/28 | 4,500 | 4,500 | 4,475 | 4,475 | 292 |
| 2017/11/27 | 4,470 | 4,505 | 4,470 | 4,480 | 60 |
| 2017/11/24 | 4,500 | 4,500 | 4,470 | 4,470 | 194 |
| 2017/11/22 | 4,460 | 4,485 | 4,460 | 4,485 | 39 |
| 2017/11/21 | 4,455 | 4,470 | 4,455 | 4,465 | 8 |
| 2017/11/20 | 4,460 | 4,480 | 4,455 | 4,480 | 239 |
| 2017/11/17 | 4,475 | 4,475 | 4,470 | 4,470 | 30 |
| 2017/11/16 | 4,460 | 4,460 | 4,455 | 4,455 | 78 |
| 2017/11/15 | 4,500 | 4,500 | 4,465 | 4,465 | 65 |
| 2017/11/14 | 4,500 | 4,500 | 4,490 | 4,500 | 77 |
| 2017/11/13 | 4,475 | 4,500 | 4,455 | 4,500 | 350 |
| 2017/11/10 | 4,465 | 4,480 | 4,465 | 4,475 | 83 |
| 2017/11/09 | 4,480 | 4,485 | 4,455 | 4,460 | 200 |
| 2017/11/08 | 4,490 | 4,490 | 4,475 | 4,490 | 15 |
| 2017/11/07 | 4,475 | 4,495 | 4,475 | 4,495 | 120 |
| 2017/11/06 | 4,470 | 4,475 | 4,455 | 4,475 | 319 |
| 2017/11/02 | 4,525 | 4,535 | 4,465 | 4,470 | 224 |
| 2017/11/01 | 4,480 | 4,500 | 4,460 | 4,490 | 329 |
| 2017/10/31 | 4,475 | 4,480 | 4,475 | 4,480 | 12 |
| 2017/10/30 | 4,485 | 4,485 | 4,465 | 4,485 | 131 |
| 2017/10/27 | 4,485 | 4,485 | 4,460 | 4,485 | 121 |
| 2017/10/26 | 4,475 | 4,480 | 4,475 | 4,480 | 32 |
| 2017/10/25 | 4,475 | 4,475 | 4,470 | 4,475 | 76 |
| 2017/10/24 | 4,485 | 4,490 | 4,460 | 4,480 | 270 |
| 2017/10/23 | 4,485 | 4,490 | 4,485 | 4,485 | 203 |
| 2017/10/20 | 4,500 | 4,500 | 4,465 | 4,485 | 453 |
| 2017/10/19 | 4,510 | 4,510 | 4,500 | 4,505 | 280 |
| 2017/10/18 | 4,505 | 4,515 | 4,500 | 4,510 | 107 |
| 2017/10/17 | 4,530 | 4,530 | 4,515 | 4,515 | 189 |
| 2017/10/16 | 4,535 | 4,535 | 4,530 | 4,530 | 89 |
| 2017/10/13 | 4,545 | 4,545 | 4,530 | 4,530 | 45 |
| 2017/10/12 | 4,550 | 4,550 | 4,540 | 4,540 | 45 |
| 2017/10/11 | 4,550 | 4,560 | 4,530 | 4,530 | 144 |
| 2017/10/10 | 4,555 | 4,555 | 4,535 | 4,545 | 131 |
| 2017/10/06 | 4,590 | 4,590 | 4,555 | 4,555 | 213 |
| 2017/10/05 | 4,600 | 4,600 | 4,575 | 4,590 | 89 |
| 2017/10/04 | 4,570 | 4,570 | 4,570 | 4,570 | 33 |
| 2017/10/03 | 4,590 | 4,590 | 4,540 | 4,570 | 59 |
| 2017/10/02 | 4,515 | 4,525 | 4,515 | 4,525 | 103 |
| 2017/09/29 | 4,550 | 4,550 | 4,505 | 4,510 | 120 |
| 2017/09/28 | 4,560 | 4,560 | 4,505 | 4,505 | 70 |
| 2017/09/27 | 4,500 | 4,600 | 4,500 | 4,600 | 594 |
| 2017/09/26 | 4,465 | 4,500 | 4,465 | 4,500 | 65 |
| 2017/09/25 | 4,510 | 4,510 | 4,500 | 4,505 | 32 |
| 2017/09/22 | 4,465 | 4,470 | 4,465 | 4,465 | 70 |
| 2017/09/21 | 4,475 | 4,525 | 4,465 | 4,465 | 290 |
| 2017/09/20 | 4,520 | 4,530 | 4,510 | 4,525 | 346 |
| 2017/09/19 | 4,475 | 4,480 | 4,405 | 4,470 | 211 |
| 2017/09/15 | 4,480 | 4,480 | 4,435 | 4,460 | 45 |
| 2017/09/14 | 4,455 | 4,455 | 4,430 | 4,440 | 218 |
| 2017/09/13 | 4,515 | 4,530 | 4,455 | 4,455 | 45 |
| 2017/09/12 | 4,510 | 4,510 | 4,440 | 4,440 | 91 |
| 2017/09/11 | 4,520 | 4,520 | 4,520 | 4,520 | 122 |
| 2017/09/08 | 4,490 | 4,505 | 4,440 | 4,485 | 215 |
| 2017/09/07 | 4,460 | 4,460 | 4,450 | 4,460 | 5 |
| 2017/09/06 | 4,440 | 4,480 | 4,415 | 4,480 | 29 |
| 2017/09/05 | 4,495 | 4,495 | 4,440 | 4,440 | 66 |
| 2017/09/04 | 4,450 | 4,450 | 4,450 | 4,450 | 70 |
| 2017/09/01 | 4,465 | 4,475 | 4,450 | 4,450 | 20 |
| 2017/08/31 | 4,410 | 4,465 | 4,405 | 4,425 | 73 |
| 2017/08/30 | 4,400 | 4,405 | 4,390 | 4,395 | 52 |
| 2017/08/29 | 4,400 | 4,400 | 4,390 | 4,390 | 220 |
| 2017/08/28 | 4,445 | 4,445 | 4,400 | 4,405 | 92 |
| 2017/08/25 | 4,445 | 4,445 | 4,435 | 4,440 | 85 |
| 2017/08/24 | 4,435 | 4,440 | 4,435 | 4,440 | 190 |
| 2017/08/23 | 4,425 | 4,435 | 4,425 | 4,435 | 52 |
| 2017/08/22 | 4,405 | 4,425 | 4,400 | 4,425 | 39 |
| 2017/08/21 | 4,430 | 4,450 | 4,405 | 4,405 | 70 |
| 2017/08/18 | 4,510 | 4,510 | 4,440 | 4,440 | 201 |
| 2017/08/17 | 4,495 | 4,535 | 4,495 | 4,525 | 12 |
| 2017/08/16 | 4,470 | 4,495 | 4,470 | 4,495 | 7 |
| 2017/08/15 | 4,440 | 4,500 | 4,430 | 4,440 | 203 |
| 2017/08/14 | 4,440 | 4,480 | 4,435 | 4,445 | 178 |
| 2017/08/10 | 4,515 | 4,520 | 4,500 | 4,500 | 319 |
| 2017/08/09 | 4,535 | 4,535 | 4,455 | 4,515 | 118 |
| 2017/08/08 | 4,505 | 4,540 | 4,505 | 4,530 | 219 |
| 2017/08/07 | 4,580 | 4,605 | 4,550 | 4,605 | 109 |
| 2017/08/04 | 4,575 | 4,590 | 4,550 | 4,550 | 148 |
| 2017/08/03 | 4,545 | 4,545 | 4,540 | 4,545 | 53 |
| 2017/08/02 | 4,595 | 4,595 | 4,545 | 4,590 | 96 |
| 2017/08/01 | 4,590 | 4,590 | 4,550 | 4,550 | 57 |
| 2017/07/31 | 4,600 | 4,600 | 4,550 | 4,580 | 49 |
| 2017/07/28 | 4,600 | 4,600 | 4,585 | 4,585 | 28 |
| 2017/07/27 | 4,550 | 4,600 | 4,550 | 4,600 | 283 |
| 2017/07/26 | 4,570 | 4,570 | 4,540 | 4,540 | 43 |
| 2017/07/25 | 4,570 | 4,570 | 4,570 | 4,570 | 18 |
| 2017/07/24 | 4,515 | 4,530 | 4,515 | 4,530 | 45 |
| 2017/07/21 | 4,515 | 4,585 | 4,515 | 4,585 | 314 |
| 2017/07/20 | 4,565 | 4,565 | 4,550 | 4,550 | 14 |
| 2017/07/19 | 4,570 | 4,570 | 4,570 | 4,570 | 17 |
| 2017/07/18 | 4,565 | 4,570 | 4,530 | 4,570 | 109 |
| 2017/07/14 | 4,525 | 4,550 | 4,525 | 4,550 | 57 |
| 2017/07/13 | 4,570 | 4,570 | 4,550 | 4,570 | 21 |
| 2017/07/12 | 4,565 | 4,570 | 4,550 | 4,570 | 28 |
| 2017/07/11 | 4,570 | 4,575 | 4,515 | 4,565 | 25 |
| 2017/07/10 | 4,575 | 4,575 | 4,510 | 4,510 | 75 |
| 2017/07/07 | 4,500 | 4,565 | 4,500 | 4,505 | 126 |
| 2017/07/06 | 4,565 | 4,570 | 4,565 | 4,570 | 5 |
| 2017/07/05 | 4,560 | 4,565 | 4,560 | 4,565 | 9 |
| 2017/07/04 | 4,575 | 4,575 | 4,555 | 4,555 | 43 |
| 2017/07/03 | 4,550 | 4,550 | 4,545 | 4,545 | 136 |
| 2017/06/30 | 4,535 | 4,560 | 4,510 | 4,550 | 27 |
| 2017/06/29 | 4,475 | 4,510 | 4,475 | 4,510 | 184 |
| 2017/06/28 | 4,515 | 4,515 | 4,515 | 4,515 | 1 |
| 2017/06/27 | 4,470 | 4,500 | 4,470 | 4,500 | 56 |
| 2017/06/26 | 4,435 | 4,505 | 4,435 | 4,500 | 288 |
| 2017/06/23 | 4,565 | 4,565 | 4,450 | 4,535 | 134 |
| 2017/06/22 | 4,540 | 4,550 | 4,500 | 4,505 | 348 |
| 2017/06/21 | 4,570 | 4,570 | 4,525 | 4,530 | 354 |
| 2017/06/20 | 4,585 | 4,585 | 4,585 | 4,585 | 27 |
| 2017/06/19 | 4,540 | 4,585 | 4,535 | 4,580 | 206 |
| 2017/06/16 | 4,585 | 4,590 | 4,575 | 4,575 | 85 |
| 2017/06/15 | 4,580 | 4,585 | 4,580 | 4,585 | 168 |
| 2017/06/14 | 4,570 | 4,575 | 4,570 | 4,575 | 173 |
| 2017/06/13 | 4,530 | 4,555 | 4,530 | 4,555 | 187 |
| 2017/06/12 | 4,525 | 4,545 | 4,525 | 4,545 | 101 |
| 2017/06/09 | 4,540 | 4,545 | 4,520 | 4,520 | 44 |
| 2017/06/08 | 4,555 | 4,555 | 4,515 | 4,515 | 25 |
| 2017/06/07 | 4,555 | 4,555 | 4,555 | 4,555 | 12 |
| 2017/06/06 | 4,525 | 4,535 | 4,525 | 4,530 | 21 |
| 2017/06/05 | 4,520 | 4,535 | 4,520 | 4,535 | 29 |
| 2017/06/02 | 4,515 | 4,540 | 4,515 | 4,520 | 114 |
| 2017/06/01 | 4,535 | 4,535 | 4,515 | 4,535 | 10 |
| 2017/05/31 | 4,550 | 4,550 | 4,515 | 4,520 | 31 |
| 2017/05/30 | 4,525 | 4,555 | 4,520 | 4,550 | 184 |
| 2017/05/29 | 4,550 | 4,560 | 4,520 | 4,560 | 106 |
| 2017/05/26 | 4,580 | 4,580 | 4,535 | 4,535 | 154 |
| 2017/05/25 | 4,600 | 4,600 | 4,510 | 4,510 | 152 |
| 2017/05/24 | 4,575 | 4,575 | 4,505 | 4,505 | 13 |
| 2017/05/23 | 4,560 | 4,565 | 4,505 | 4,505 | 141 |
| 2017/05/22 | 4,550 | 4,570 | 4,525 | 4,560 | 143 |
| 2017/05/19 | 4,500 | 4,500 | 4,480 | 4,500 | 160 |
| 2017/05/18 | 4,485 | 4,485 | 4,470 | 4,470 | 47 |
| 2017/05/17 | 4,490 | 4,490 | 4,470 | 4,490 | 9 |
| 2017/05/16 | 4,460 | 4,610 | 4,460 | 4,490 | 611 |
| 2017/05/15 | 4,440 | 4,495 | 4,440 | 4,450 | 176 |
| 2017/05/12 | 4,500 | 4,500 | 4,465 | 4,470 | 38 |
| 2017/05/11 | 4,465 | 4,500 | 4,465 | 4,500 | 834 |
| 2017/05/10 | 4,440 | 4,450 | 4,430 | 4,450 | 323 |
| 2017/05/09 | 4,425 | 4,435 | 4,420 | 4,435 | 128 |
| 2017/05/08 | 4,390 | 4,425 | 4,390 | 4,425 | 165 |
| 2017/05/02 | 4,435 | 4,435 | 4,380 | 4,390 | 51 |
| 2017/05/01 | 4,400 | 4,420 | 4,360 | 4,400 | 99 |
| 2017/04/28 | 4,360 | 4,365 | 4,360 | 4,365 | 48 |
| 2017/04/27 | 4,400 | 4,400 | 4,380 | 4,380 | 342 |
| 2017/04/26 | 4,350 | 4,360 | 4,350 | 4,360 | 63 |
| 2017/04/25 | 4,320 | 4,340 | 4,300 | 4,340 | 64 |
| 2017/04/24 | 4,320 | 4,325 | 4,315 | 4,325 | 49 |
| 2017/04/21 | 4,310 | 4,320 | 4,305 | 4,315 | 159 |
| 2017/04/20 | 4,300 | 4,300 | 4,295 | 4,300 | 139 |
| 2017/04/19 | 4,300 | 4,300 | 4,265 | 4,295 | 217 |
| 2017/04/18 | 4,305 | 4,305 | 4,250 | 4,250 | 46 |
| 2017/04/17 | 4,265 | 4,275 | 4,260 | 4,275 | 53 |
| 2017/04/14 | 4,310 | 4,310 | 4,240 | 4,285 | 43 |
| 2017/04/13 | 4,315 | 4,315 | 4,230 | 4,295 | 65 |
| 2017/04/12 | 4,325 | 4,325 | 4,220 | 4,220 | 152 |
| 2017/04/11 | 4,295 | 4,335 | 4,295 | 4,320 | 623 |
| 2017/04/10 | 4,345 | 4,360 | 4,280 | 4,290 | 433 |
| 2017/04/07 | 4,410 | 4,410 | 4,340 | 4,345 | 72 |
| 2017/04/06 | 4,355 | 4,385 | 4,350 | 4,355 | 113 |
| 2017/04/05 | 4,410 | 4,445 | 4,355 | 4,425 | 394 |
| 2017/04/04 | 4,445 | 4,445 | 4,335 | 4,385 | 176 |
| 2017/04/03 | 4,445 | 4,445 | 4,390 | 4,430 | 46 |
| 2017/03/31 | 4,395 | 4,485 | 4,385 | 4,440 | 589 |
| 2017/03/30 | 4,385 | 4,385 | 4,360 | 4,385 | 39 |
| 2017/03/29 | 4,350 | 4,350 | 4,350 | 4,350 | 6 |
| 2017/03/28 | 4,370 | 4,400 | 4,350 | 4,350 | 42 |
| 2017/03/27 | 4,405 | 4,405 | 4,350 | 4,350 | 114 |
| 2017/03/24 | 4,405 | 4,405 | 4,355 | 4,355 | 42 |
| 2017/03/23 | 4,420 | 4,420 | 4,360 | 4,360 | 105 |
| 2017/03/22 | 4,410 | 4,415 | 4,360 | 4,360 | 405 |
| 2017/03/21 | 4,405 | 4,410 | 4,400 | 4,405 | 86 |
| 2017/03/17 | 4,400 | 4,405 | 4,380 | 4,405 | 37 |
| 2017/03/16 | 4,385 | 4,400 | 4,385 | 4,400 | 38 |
| 2017/03/15 | 4,355 | 4,395 | 4,355 | 4,375 | 83 |
| 2017/03/14 | 4,395 | 4,400 | 4,360 | 4,360 | 120 |
| 2017/03/13 | 4,400 | 4,425 | 4,380 | 4,380 | 224 |
| 2017/03/10 | 4,410 | 4,410 | 4,390 | 4,390 | 186 |
| 2017/03/09 | 4,405 | 4,410 | 4,370 | 4,410 | 22 |
| 2017/03/08 | 4,400 | 4,420 | 4,345 | 4,345 | 178 |
| 2017/03/07 | 4,415 | 4,415 | 4,400 | 4,400 | 50 |
| 2017/03/06 | 4,395 | 4,410 | 4,325 | 4,400 | 259 |
| 2017/03/03 | 4,355 | 4,365 | 4,330 | 4,330 | 51 |
| 2017/03/02 | 4,400 | 4,400 | 4,340 | 4,390 | 69 |
| 2017/03/01 | 4,330 | 4,355 | 4,300 | 4,355 | 108 |
| 2017/02/28 | 4,335 | 4,355 | 4,315 | 4,315 | 70 |
| 2017/02/27 | 4,335 | 4,355 | 4,300 | 4,340 | 389 |
| 2017/02/24 | 4,345 | 4,350 | 4,305 | 4,340 | 187 |
| 2017/02/23 | 4,385 | 4,385 | 4,360 | 4,380 | 46 |
| 2017/02/22 | 4,360 | 4,390 | 4,345 | 4,385 | 82 |
| 2017/02/21 | 4,365 | 4,395 | 4,355 | 4,355 | 100 |
| 2017/02/20 | 4,365 | 4,395 | 4,345 | 4,375 | 105 |
| 2017/02/17 | 4,365 | 4,370 | 4,330 | 4,330 | 53 |
| 2017/02/16 | 4,370 | 4,370 | 4,365 | 4,370 | 34 |
| 2017/02/15 | 4,360 | 4,360 | 4,340 | 4,355 | 1,018 |
| 2017/02/14 | 4,325 | 4,350 | 4,320 | 4,320 | 209 |
| 2017/02/13 | 4,320 | 4,320 | 4,275 | 4,315 | 24 |
| 2017/02/10 | 4,300 | 4,325 | 4,275 | 4,275 | 22 |
| 2017/02/09 | 4,285 | 4,300 | 4,275 | 4,275 | 16 |
| 2017/02/08 | 4,270 | 4,305 | 4,250 | 4,270 | 123 |
| 2017/02/07 | 4,290 | 4,365 | 4,265 | 4,265 | 483 |
| 2017/02/06 | 4,340 | 4,340 | 4,295 | 4,295 | 62 |
| 2017/02/03 | 4,220 | 4,300 | 4,215 | 4,300 | 50 |
| 2017/02/02 | 4,350 | 4,350 | 4,220 | 4,220 | 121 |
| 2017/02/01 | 4,335 | 4,335 | 4,275 | 4,290 | 79 |
| 2017/01/31 | 4,335 | 4,335 | 4,285 | 4,285 | 230 |
| 2017/01/30 | 4,335 | 4,345 | 4,335 | 4,345 | 15 |
| 2017/01/27 | 4,325 | 4,335 | 4,325 | 4,335 | 6 |
| 2017/01/26 | 4,340 | 4,350 | 4,325 | 4,325 | 184 |
| 2017/01/25 | 4,345 | 4,345 | 4,310 | 4,340 | 65 |
| 2017/01/24 | 4,280 | 4,300 | 4,250 | 4,300 | 126 |
| 2017/01/23 | 4,275 | 4,275 | 4,240 | 4,265 | 35 |
| 2017/01/20 | 4,245 | 4,250 | 4,215 | 4,245 | 85 |
| 2017/01/19 | 4,200 | 4,240 | 4,200 | 4,200 | 45 |
| 2017/01/18 | 4,270 | 4,270 | 4,190 | 4,200 | 126 |
| 2017/01/17 | 4,255 | 4,255 | 4,200 | 4,200 | 137 |
| 2017/01/16 | 4,300 | 4,340 | 4,235 | 4,265 | 158 |
| 2017/01/13 | 4,310 | 4,345 | 4,280 | 4,280 | 176 |
| 2017/01/12 | 4,270 | 4,305 | 4,235 | 4,235 | 347 |
| 2017/01/11 | 4,280 | 4,280 | 4,270 | 4,270 | 180 |
| 2017/01/10 | 4,290 | 4,295 | 4,250 | 4,250 | 139 |
| 2017/01/06 | 4,260 | 4,260 | 4,250 | 4,260 | 900 |
| 2017/01/05 | 4,255 | 4,255 | 4,245 | 4,245 | 66 |
| 2017/01/04 | 4,215 | 4,230 | 4,210 | 4,225 | 66 |