(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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,895 | 4,000 | 3,895 | 3,930 | 413 |
| 2018/12/27 | 3,910 | 3,990 | 3,905 | 3,945 | 645 |
| 2018/12/26 | 3,910 | 3,910 | 3,905 | 3,905 | 74 |
| 2018/12/25 | 3,900 | 3,920 | 3,900 | 3,910 | 1,466 |
| 2018/12/21 | 3,935 | 3,945 | 3,900 | 3,915 | 394 |
| 2018/12/20 | 3,985 | 3,995 | 3,955 | 3,955 | 765 |
| 2018/12/19 | 4,135 | 4,150 | 3,975 | 4,015 | 1,903 |
| 2018/12/18 | 4,155 | 4,155 | 4,140 | 4,140 | 109 |
| 2018/12/17 | 4,175 | 4,175 | 4,150 | 4,155 | 215 |
| 2018/12/14 | 4,180 | 4,195 | 4,180 | 4,185 | 62 |
| 2018/12/13 | 4,185 | 4,200 | 4,175 | 4,195 | 160 |
| 2018/12/12 | 4,195 | 4,195 | 4,165 | 4,185 | 91 |
| 2018/12/11 | 4,200 | 4,205 | 4,185 | 4,185 | 265 |
| 2018/12/10 | 4,235 | 4,240 | 4,195 | 4,195 | 193 |
| 2018/12/07 | 4,240 | 4,260 | 4,235 | 4,245 | 95 |
| 2018/12/06 | 4,265 | 4,265 | 4,240 | 4,240 | 274 |
| 2018/12/05 | 4,275 | 4,305 | 4,260 | 4,260 | 31 |
| 2018/12/04 | 4,345 | 4,350 | 4,300 | 4,300 | 68 |
| 2018/12/03 | 4,310 | 4,320 | 4,300 | 4,320 | 45 |
| 2018/11/30 | 4,295 | 4,325 | 4,295 | 4,310 | 41 |
| 2018/11/29 | 4,285 | 4,295 | 4,265 | 4,295 | 70 |
| 2018/11/28 | 4,270 | 4,275 | 4,260 | 4,275 | 40 |
| 2018/11/27 | 4,260 | 4,275 | 4,260 | 4,275 | 70 |
| 2018/11/26 | 4,270 | 4,270 | 4,265 | 4,265 | 16 |
| 2018/11/22 | 4,270 | 4,290 | 4,260 | 4,270 | 232 |
| 2018/11/21 | 4,275 | 4,290 | 4,270 | 4,270 | 73 |
| 2018/11/20 | 4,320 | 4,320 | 4,275 | 4,275 | 59 |
| 2018/11/19 | 4,315 | 4,320 | 4,310 | 4,320 | 19 |
| 2018/11/16 | 4,315 | 4,315 | 4,275 | 4,310 | 114 |
| 2018/11/15 | 4,320 | 4,320 | 4,315 | 4,315 | 35 |
| 2018/11/14 | 4,325 | 4,325 | 4,320 | 4,320 | 12 |
| 2018/11/13 | 4,340 | 4,340 | 4,320 | 4,325 | 20 |
| 2018/11/12 | 4,340 | 4,340 | 4,320 | 4,320 | 39 |
| 2018/11/09 | 4,330 | 4,330 | 4,320 | 4,325 | 24 |
| 2018/11/08 | 4,390 | 4,390 | 4,295 | 4,330 | 137 |
| 2018/11/07 | 4,330 | 4,330 | 4,325 | 4,325 | 60 |
| 2018/11/06 | 4,300 | 4,310 | 4,295 | 4,310 | 148 |
| 2018/11/05 | 4,295 | 4,295 | 4,290 | 4,290 | 50 |
| 2018/11/02 | 4,290 | 4,290 | 4,270 | 4,270 | 110 |
| 2018/11/01 | 4,290 | 4,290 | 4,265 | 4,285 | 50 |
| 2018/10/31 | 4,290 | 4,290 | 4,240 | 4,270 | 137 |
| 2018/10/30 | 4,285 | 4,290 | 4,275 | 4,290 | 40 |
| 2018/10/29 | 4,285 | 4,290 | 4,275 | 4,275 | 39 |
| 2018/10/26 | 4,300 | 4,300 | 4,280 | 4,280 | 343 |
| 2018/10/25 | 4,345 | 4,345 | 4,295 | 4,300 | 179 |
| 2018/10/24 | 4,385 | 4,385 | 4,350 | 4,350 | 69 |
| 2018/10/23 | 4,390 | 4,390 | 4,365 | 4,380 | 39 |
| 2018/10/22 | 4,370 | 4,400 | 4,370 | 4,400 | 63 |
| 2018/10/19 | 4,360 | 4,410 | 4,360 | 4,400 | 104 |
| 2018/10/18 | 4,435 | 4,435 | 4,360 | 4,410 | 110 |
| 2018/10/17 | 4,355 | 4,405 | 4,355 | 4,365 | 147 |
| 2018/10/16 | 4,370 | 4,430 | 4,355 | 4,405 | 31 |
| 2018/10/15 | 4,445 | 4,445 | 4,350 | 4,425 | 86 |
| 2018/10/12 | 4,445 | 4,450 | 4,445 | 4,450 | 28 |
| 2018/10/11 | 4,395 | 4,395 | 4,380 | 4,390 | 28 |
| 2018/10/10 | 4,435 | 4,440 | 4,410 | 4,440 | 34 |
| 2018/10/09 | 4,405 | 4,440 | 4,405 | 4,410 | 138 |
| 2018/10/05 | 4,485 | 4,495 | 4,440 | 4,440 | 85 |
| 2018/10/04 | 4,445 | 4,475 | 4,425 | 4,435 | 217 |
| 2018/10/03 | 4,430 | 4,480 | 4,425 | 4,440 | 146 |
| 2018/10/02 | 4,535 | 4,535 | 4,470 | 4,480 | 139 |
| 2018/10/01 | 4,495 | 4,520 | 4,425 | 4,520 | 142 |
| 2018/09/28 | 4,460 | 4,500 | 4,455 | 4,495 | 33 |
| 2018/09/27 | 4,490 | 4,495 | 4,460 | 4,490 | 114 |
| 2018/09/26 | 4,420 | 4,440 | 4,410 | 4,435 | 125 |
| 2018/09/25 | 4,400 | 4,420 | 4,400 | 4,420 | 153 |
| 2018/09/21 | 4,325 | 4,400 | 4,325 | 4,400 | 8,350 |
| 2018/09/20 | 4,305 | 4,330 | 4,215 | 4,330 | 1,077 |
| 2018/09/19 | 4,325 | 4,340 | 4,285 | 4,300 | 1,113 |
| 2018/09/18 | 4,340 | 4,415 | 4,250 | 4,325 | 919 |
| 2018/09/14 | 4,345 | 4,345 | 4,285 | 4,310 | 344 |
| 2018/09/13 | 4,380 | 4,380 | 4,300 | 4,300 | 442 |
| 2018/09/12 | 4,400 | 4,415 | 4,315 | 4,375 | 557 |
| 2018/09/11 | 4,410 | 4,410 | 4,365 | 4,400 | 270 |
| 2018/09/10 | 4,410 | 4,415 | 4,345 | 4,350 | 461 |
| 2018/09/07 | 4,460 | 4,460 | 4,400 | 4,405 | 324 |
| 2018/09/06 | 4,420 | 4,470 | 4,400 | 4,465 | 234 |
| 2018/09/05 | 4,525 | 4,525 | 4,420 | 4,420 | 449 |
| 2018/09/04 | 4,545 | 4,545 | 4,430 | 4,510 | 384 |
| 2018/09/03 | 4,545 | 4,545 | 4,525 | 4,535 | 174 |
| 2018/08/31 | 4,545 | 4,550 | 4,545 | 4,550 | 72 |
| 2018/08/30 | 4,585 | 4,585 | 4,545 | 4,545 | 91 |
| 2018/08/29 | 4,570 | 4,595 | 4,540 | 4,540 | 133 |
| 2018/08/28 | 4,575 | 4,575 | 4,560 | 4,570 | 78 |
| 2018/08/27 | 4,545 | 4,575 | 4,530 | 4,575 | 107 |
| 2018/08/24 | 4,560 | 4,560 | 4,525 | 4,525 | 20 |
| 2018/08/23 | 4,545 | 4,550 | 4,525 | 4,550 | 55 |
| 2018/08/22 | 4,540 | 4,545 | 4,540 | 4,545 | 150 |
| 2018/08/21 | 4,610 | 4,630 | 4,610 | 4,610 | 17 |
| 2018/08/20 | 4,655 | 4,655 | 4,545 | 4,610 | 197 |
| 2018/08/17 | 4,595 | 4,595 | 4,530 | 4,585 | 29 |
| 2018/08/16 | 4,590 | 4,590 | 4,530 | 4,530 | 20 |
| 2018/08/15 | 4,540 | 4,585 | 4,535 | 4,535 | 18 |
| 2018/08/14 | 4,540 | 4,595 | 4,540 | 4,540 | 86 |
| 2018/08/13 | 4,595 | 4,595 | 4,545 | 4,545 | 108 |
| 2018/08/10 | 4,670 | 4,670 | 4,595 | 4,595 | 13 |
| 2018/08/09 | 4,695 | 4,695 | 4,625 | 4,625 | 317 |
| 2018/08/08 | 4,690 | 4,690 | 4,655 | 4,655 | 15 |
| 2018/08/07 | 4,680 | 4,700 | 4,675 | 4,700 | 108 |
| 2018/08/06 | 4,730 | 4,730 | 4,665 | 4,665 | 145 |
| 2018/08/03 | 4,665 | 4,710 | 4,655 | 4,710 | 30 |
| 2018/08/02 | 4,730 | 4,730 | 4,665 | 4,675 | 236 |
| 2018/08/01 | 4,670 | 4,690 | 4,670 | 4,675 | 174 |
| 2018/07/31 | 4,680 | 4,680 | 4,605 | 4,605 | 90 |
| 2018/07/30 | 4,650 | 4,675 | 4,650 | 4,650 | 68 |
| 2018/07/27 | 4,620 | 4,655 | 4,620 | 4,655 | 55 |
| 2018/07/26 | 4,665 | 4,665 | 4,650 | 4,655 | 6 |
| 2018/07/25 | 4,670 | 4,670 | 4,630 | 4,665 | 41 |
| 2018/07/24 | 4,625 | 4,670 | 4,625 | 4,670 | 52 |
| 2018/07/23 | 4,655 | 4,655 | 4,650 | 4,650 | 66 |
| 2018/07/20 | 4,660 | 4,660 | 4,610 | 4,650 | 226 |
| 2018/07/19 | 4,665 | 4,710 | 4,645 | 4,685 | 184 |
| 2018/07/18 | 4,685 | 4,685 | 4,600 | 4,600 | 193 |
| 2018/07/17 | 4,610 | 4,630 | 4,605 | 4,605 | 13 |
| 2018/07/13 | 4,585 | 4,645 | 4,565 | 4,640 | 297 |
| 2018/07/12 | 4,590 | 4,590 | 4,550 | 4,550 | 286 |
| 2018/07/11 | 4,560 | 4,560 | 4,535 | 4,550 | 10 |
| 2018/07/10 | 4,540 | 4,550 | 4,540 | 4,550 | 115 |
| 2018/07/09 | 4,500 | 4,520 | 4,500 | 4,520 | 351 |
| 2018/07/06 | 4,500 | 4,500 | 4,485 | 4,490 | 41 |
| 2018/07/05 | 4,500 | 4,500 | 4,485 | 4,485 | 28 |
| 2018/07/04 | 4,480 | 4,485 | 4,480 | 4,485 | 13 |
| 2018/07/03 | 4,595 | 4,595 | 4,480 | 4,480 | 62 |
| 2018/07/02 | 4,535 | 4,535 | 4,500 | 4,535 | 314 |
| 2018/06/29 | 4,535 | 4,535 | 4,520 | 4,530 | 41 |
| 2018/06/28 | 4,515 | 4,540 | 4,515 | 4,535 | 125 |
| 2018/06/27 | 4,530 | 4,540 | 4,530 | 4,535 | 115 |
| 2018/06/26 | 4,540 | 4,540 | 4,530 | 4,530 | 116 |
| 2018/06/25 | 4,520 | 4,520 | 4,505 | 4,505 | 85 |
| 2018/06/22 | 4,500 | 4,505 | 4,500 | 4,505 | 8 |
| 2018/06/21 | 4,515 | 4,530 | 4,465 | 4,520 | 260 |
| 2018/06/20 | 4,560 | 4,585 | 4,515 | 4,515 | 89 |
| 2018/06/19 | 4,640 | 4,640 | 4,560 | 4,560 | 174 |
| 2018/06/18 | 4,640 | 4,680 | 4,545 | 4,615 | 335 |
| 2018/06/15 | 4,685 | 4,685 | 4,640 | 4,640 | 26 |
| 2018/06/14 | 4,630 | 4,675 | 4,630 | 4,670 | 55 |
| 2018/06/13 | 4,670 | 4,670 | 4,650 | 4,650 | 49 |
| 2018/06/12 | 4,655 | 4,670 | 4,615 | 4,650 | 30 |
| 2018/06/11 | 4,640 | 4,640 | 4,635 | 4,640 | 55 |
| 2018/06/08 | 4,580 | 4,625 | 4,580 | 4,625 | 26 |
| 2018/06/07 | 4,570 | 4,580 | 4,565 | 4,580 | 113 |
| 2018/06/06 | 4,530 | 4,535 | 4,530 | 4,535 | 377 |
| 2018/06/05 | 4,530 | 4,530 | 4,525 | 4,525 | 453 |
| 2018/06/04 | 4,520 | 4,575 | 4,520 | 4,530 | 165 |
| 2018/06/01 | 4,500 | 4,520 | 4,500 | 4,520 | 93 |
| 2018/05/31 | 4,455 | 4,510 | 4,450 | 4,510 | 542 |
| 2018/05/30 | 4,605 | 4,640 | 4,535 | 4,535 | 725 |
| 2018/05/29 | 4,645 | 4,650 | 4,630 | 4,630 | 58 |
| 2018/05/28 | 4,655 | 4,655 | 4,640 | 4,645 | 57 |
| 2018/05/25 | 4,600 | 4,655 | 4,595 | 4,655 | 419 |
| 2018/05/24 | 4,685 | 4,690 | 4,655 | 4,655 | 714 |
| 2018/05/23 | 4,775 | 4,775 | 4,730 | 4,730 | 76 |
| 2018/05/22 | 4,775 | 4,775 | 4,750 | 4,775 | 98 |
| 2018/05/21 | 4,695 | 4,775 | 4,695 | 4,775 | 116 |
| 2018/05/18 | 4,695 | 4,705 | 4,670 | 4,705 | 207 |
| 2018/05/17 | 4,675 | 4,695 | 4,675 | 4,695 | 64 |
| 2018/05/16 | 4,665 | 4,670 | 4,665 | 4,670 | 140 |
| 2018/05/15 | 4,675 | 4,685 | 4,650 | 4,655 | 426 |
| 2018/05/14 | 4,600 | 4,670 | 4,570 | 4,670 | 1,212 |
| 2018/05/11 | 4,640 | 4,640 | 4,560 | 4,620 | 1,113 |
| 2018/05/10 | 4,695 | 4,785 | 4,535 | 4,665 | 1,208 |
| 2018/05/09 | 4,795 | 4,795 | 4,795 | 4,795 | 3 |
| 2018/05/08 | 4,800 | 4,800 | 4,800 | 4,800 | 35 |
| 2018/05/07 | 4,795 | 4,795 | 4,765 | 4,775 | 120 |
| 2018/05/02 | 4,790 | 4,790 | 4,760 | 4,790 | 53 |
| 2018/05/01 | 4,800 | 4,800 | 4,775 | 4,795 | 72 |
| 2018/04/27 | 4,800 | 4,800 | 4,800 | 4,800 | 18 |
| 2018/04/25 | 4,800 | 4,800 | 4,800 | 4,800 | 82 |
| 2018/04/24 | 4,815 | 4,820 | 4,745 | 4,800 | 253 |
| 2018/04/23 | 4,820 | 4,820 | 4,770 | 4,820 | 75 |
| 2018/04/20 | 4,785 | 4,805 | 4,785 | 4,805 | 110 |
| 2018/04/19 | 4,735 | 4,790 | 4,735 | 4,775 | 211 |
| 2018/04/18 | 4,795 | 4,800 | 4,770 | 4,800 | 54 |
| 2018/04/17 | 4,800 | 4,800 | 4,755 | 4,785 | 16 |
| 2018/04/16 | 4,750 | 4,795 | 4,750 | 4,795 | 45 |
| 2018/04/13 | 4,755 | 4,815 | 4,720 | 4,815 | 147 |
| 2018/04/12 | 4,720 | 4,750 | 4,720 | 4,720 | 37 |
| 2018/04/11 | 4,675 | 4,735 | 4,670 | 4,735 | 137 |
| 2018/04/10 | 4,655 | 4,725 | 4,655 | 4,665 | 32 |
| 2018/04/09 | 4,660 | 4,670 | 4,655 | 4,655 | 30 |
| 2018/04/06 | 4,710 | 4,710 | 4,675 | 4,675 | 25 |
| 2018/04/05 | 4,725 | 4,725 | 4,700 | 4,710 | 58 |
| 2018/04/04 | 4,670 | 4,695 | 4,670 | 4,675 | 34 |
| 2018/04/03 | 4,685 | 4,685 | 4,665 | 4,665 | 127 |
| 2018/04/02 | 4,670 | 4,690 | 4,670 | 4,690 | 3 |
| 2018/03/30 | 4,690 | 4,690 | 4,665 | 4,665 | 193 |
| 2018/03/29 | 4,715 | 4,720 | 4,565 | 4,650 | 481 |
| 2018/03/28 | 4,615 | 4,615 | 4,590 | 4,590 | 54 |
| 2018/03/27 | 4,605 | 4,630 | 4,605 | 4,615 | 37 |
| 2018/03/26 | 4,560 | 4,560 | 4,560 | 4,560 | 24 |
| 2018/03/23 | 4,625 | 4,675 | 4,555 | 4,555 | 253 |
| 2018/03/22 | 4,625 | 4,630 | 4,625 | 4,630 | 4 |
| 2018/03/20 | 4,630 | 4,630 | 4,625 | 4,625 | 56 |
| 2018/03/19 | 4,615 | 4,675 | 4,615 | 4,615 | 47 |
| 2018/03/16 | 4,660 | 4,665 | 4,615 | 4,615 | 76 |
| 2018/03/15 | 4,665 | 4,665 | 4,650 | 4,660 | 88 |
| 2018/03/14 | 4,620 | 4,690 | 4,620 | 4,665 | 416 |
| 2018/03/13 | 4,720 | 4,720 | 4,665 | 4,715 | 4 |
| 2018/03/12 | 4,660 | 4,670 | 4,660 | 4,670 | 56 |
| 2018/03/09 | 4,735 | 4,735 | 4,695 | 4,730 | 12 |
| 2018/03/08 | 4,645 | 4,755 | 4,645 | 4,735 | 69 |
| 2018/03/07 | 4,635 | 4,645 | 4,595 | 4,645 | 147 |
| 2018/03/06 | 4,670 | 4,670 | 4,650 | 4,650 | 28 |
| 2018/03/05 | 4,630 | 4,670 | 4,630 | 4,640 | 73 |
| 2018/03/02 | 4,665 | 4,670 | 4,625 | 4,670 | 144 |
| 2018/03/01 | 4,690 | 4,695 | 4,665 | 4,665 | 53 |
| 2018/02/28 | 4,690 | 4,695 | 4,685 | 4,695 | 57 |
| 2018/02/27 | 4,725 | 4,725 | 4,645 | 4,670 | 90 |
| 2018/02/26 | 4,675 | 4,695 | 4,675 | 4,695 | 95 |
| 2018/02/23 | 4,680 | 4,680 | 4,595 | 4,675 | 202 |
| 2018/02/22 | 4,680 | 4,680 | 4,635 | 4,655 | 158 |
| 2018/02/21 | 4,675 | 4,695 | 4,650 | 4,650 | 199 |
| 2018/02/20 | 4,690 | 4,690 | 4,640 | 4,670 | 73 |
| 2018/02/19 | 4,690 | 4,690 | 4,665 | 4,670 | 50 |
| 2018/02/16 | 4,660 | 4,660 | 4,660 | 4,660 | 59 |
| 2018/02/15 | 4,620 | 4,630 | 4,610 | 4,625 | 96 |
| 2018/02/14 | 4,640 | 4,660 | 4,610 | 4,620 | 38 |
| 2018/02/13 | 4,610 | 4,700 | 4,610 | 4,635 | 119 |
| 2018/02/09 | 4,655 | 4,655 | 4,600 | 4,605 | 147 |
| 2018/02/08 | 4,770 | 4,770 | 4,700 | 4,700 | 298 |
| 2018/02/07 | 4,640 | 4,795 | 4,640 | 4,715 | 464 |
| 2018/02/06 | 4,760 | 4,895 | 4,710 | 4,750 | 874 |
| 2018/02/05 | 4,800 | 4,915 | 4,800 | 4,915 | 304 |
| 2018/02/02 | 4,870 | 4,870 | 4,830 | 4,830 | 471 |
| 2018/02/01 | 4,860 | 4,865 | 4,830 | 4,865 | 32 |
| 2018/01/31 | 4,775 | 4,860 | 4,775 | 4,800 | 259 |
| 2018/01/30 | 4,880 | 4,880 | 4,770 | 4,865 | 1,005 |
| 2018/01/29 | 4,870 | 4,870 | 4,840 | 4,855 | 176 |
| 2018/01/26 | 4,815 | 4,825 | 4,810 | 4,825 | 113 |
| 2018/01/25 | 4,815 | 4,820 | 4,800 | 4,805 | 118 |
| 2018/01/24 | 4,825 | 4,825 | 4,800 | 4,820 | 165 |
| 2018/01/23 | 4,815 | 4,815 | 4,790 | 4,790 | 169 |
| 2018/01/22 | 4,830 | 4,830 | 4,790 | 4,790 | 36 |
| 2018/01/19 | 4,775 | 4,830 | 4,775 | 4,785 | 142 |
| 2018/01/18 | 4,780 | 4,810 | 4,775 | 4,775 | 320 |
| 2018/01/17 | 4,820 | 4,820 | 4,800 | 4,815 | 129 |
| 2018/01/16 | 4,800 | 4,820 | 4,790 | 4,820 | 116 |
| 2018/01/15 | 4,810 | 4,815 | 4,795 | 4,800 | 294 |
| 2018/01/12 | 4,755 | 4,790 | 4,755 | 4,790 | 27 |
| 2018/01/11 | 4,770 | 4,795 | 4,755 | 4,755 | 127 |
| 2018/01/10 | 4,735 | 4,770 | 4,735 | 4,770 | 276 |
| 2018/01/09 | 4,705 | 4,745 | 4,700 | 4,735 | 523 |
| 2018/01/05 | 4,670 | 4,685 | 4,665 | 4,685 | 395 |
| 2018/01/04 | 4,590 | 4,645 | 4,590 | 4,620 | 518 |