(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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,040 | 4,045 | 4,005 | 4,040 | 130 |
| 2019/12/27 | 3,980 | 4,020 | 3,980 | 3,985 | 515 |
| 2019/12/26 | 3,965 | 3,980 | 3,960 | 3,980 | 578 |
| 2019/12/25 | 3,930 | 3,960 | 3,930 | 3,960 | 315 |
| 2019/12/24 | 3,930 | 3,930 | 3,915 | 3,925 | 625 |
| 2019/12/23 | 3,940 | 3,945 | 3,930 | 3,930 | 717 |
| 2019/12/20 | 3,950 | 3,965 | 3,945 | 3,945 | 120 |
| 2019/12/19 | 3,950 | 3,950 | 3,945 | 3,950 | 233 |
| 2019/12/18 | 3,945 | 3,945 | 3,915 | 3,945 | 62 |
| 2019/12/17 | 3,960 | 3,960 | 3,930 | 3,930 | 195 |
| 2019/12/16 | 3,975 | 3,975 | 3,925 | 3,960 | 67 |
| 2019/12/13 | 3,905 | 3,940 | 3,905 | 3,940 | 115 |
| 2019/12/12 | 3,905 | 3,925 | 3,905 | 3,905 | 22 |
| 2019/12/11 | 3,905 | 3,920 | 3,905 | 3,920 | 106 |
| 2019/12/10 | 3,905 | 3,920 | 3,905 | 3,905 | 61 |
| 2019/12/09 | 3,910 | 3,950 | 3,900 | 3,915 | 291 |
| 2019/12/06 | 3,950 | 3,950 | 3,910 | 3,910 | 56 |
| 2019/12/05 | 3,935 | 3,945 | 3,910 | 3,910 | 84 |
| 2019/12/04 | 3,915 | 3,915 | 3,910 | 3,915 | 91 |
| 2019/12/03 | 3,940 | 3,940 | 3,900 | 3,920 | 384 |
| 2019/12/02 | 3,915 | 3,915 | 3,910 | 3,910 | 106 |
| 2019/11/29 | 3,950 | 3,950 | 3,910 | 3,910 | 352 |
| 2019/11/28 | 3,950 | 3,950 | 3,915 | 3,940 | 26 |
| 2019/11/27 | 3,915 | 3,935 | 3,915 | 3,915 | 32 |
| 2019/11/26 | 3,975 | 3,975 | 3,925 | 3,945 | 167 |
| 2019/11/25 | 3,885 | 3,935 | 3,885 | 3,920 | 282 |
| 2019/11/22 | 3,905 | 3,910 | 3,880 | 3,910 | 17 |
| 2019/11/21 | 3,880 | 3,905 | 3,875 | 3,895 | 100 |
| 2019/11/20 | 3,885 | 3,905 | 3,885 | 3,890 | 141 |
| 2019/11/19 | 3,950 | 3,950 | 3,885 | 3,885 | 63 |
| 2019/11/18 | 3,900 | 3,950 | 3,890 | 3,890 | 122 |
| 2019/11/15 | 3,910 | 3,910 | 3,890 | 3,890 | 53 |
| 2019/11/14 | 3,890 | 3,905 | 3,885 | 3,885 | 189 |
| 2019/11/13 | 3,895 | 3,905 | 3,895 | 3,895 | 112 |
| 2019/11/12 | 3,905 | 3,905 | 3,895 | 3,900 | 89 |
| 2019/11/11 | 3,910 | 3,910 | 3,900 | 3,900 | 60 |
| 2019/11/08 | 3,900 | 3,910 | 3,895 | 3,900 | 80 |
| 2019/11/07 | 3,880 | 3,895 | 3,880 | 3,890 | 101 |
| 2019/11/06 | 3,900 | 3,900 | 3,865 | 3,865 | 451 |
| 2019/11/05 | 3,900 | 3,900 | 3,865 | 3,900 | 719 |
| 2019/11/01 | 3,840 | 3,845 | 3,840 | 3,845 | 43 |
| 2019/10/31 | 3,830 | 3,850 | 3,830 | 3,840 | 125 |
| 2019/10/30 | 3,850 | 3,850 | 3,820 | 3,820 | 182 |
| 2019/10/29 | 3,880 | 3,880 | 3,825 | 3,830 | 283 |
| 2019/10/28 | 3,875 | 3,875 | 3,850 | 3,875 | 197 |
| 2019/10/25 | 3,840 | 3,865 | 3,830 | 3,830 | 63 |
| 2019/10/24 | 3,880 | 3,880 | 3,830 | 3,830 | 73 |
| 2019/10/23 | 3,825 | 3,855 | 3,825 | 3,825 | 291 |
| 2019/10/21 | 3,820 | 3,845 | 3,820 | 3,830 | 510 |
| 2019/10/18 | 3,880 | 3,880 | 3,830 | 3,830 | 148 |
| 2019/10/17 | 3,905 | 3,905 | 3,830 | 3,860 | 250 |
| 2019/10/16 | 3,860 | 3,880 | 3,850 | 3,855 | 242 |
| 2019/10/15 | 3,860 | 3,860 | 3,850 | 3,855 | 236 |
| 2019/10/11 | 3,820 | 3,840 | 3,820 | 3,840 | 25 |
| 2019/10/10 | 3,815 | 3,840 | 3,815 | 3,825 | 63 |
| 2019/10/09 | 3,830 | 3,840 | 3,830 | 3,840 | 19 |
| 2019/10/08 | 3,830 | 3,830 | 3,820 | 3,830 | 51 |
| 2019/10/07 | 3,845 | 3,845 | 3,830 | 3,840 | 55 |
| 2019/10/04 | 3,840 | 3,845 | 3,830 | 3,845 | 18 |
| 2019/10/03 | 3,850 | 3,850 | 3,835 | 3,840 | 83 |
| 2019/10/02 | 3,885 | 3,885 | 3,850 | 3,855 | 58 |
| 2019/10/01 | 3,860 | 3,860 | 3,830 | 3,855 | 63 |
| 2019/09/30 | 3,850 | 3,860 | 3,845 | 3,855 | 210 |
| 2019/09/27 | 3,855 | 3,870 | 3,855 | 3,865 | 42 |
| 2019/09/26 | 3,860 | 3,865 | 3,840 | 3,865 | 29 |
| 2019/09/25 | 3,875 | 3,875 | 3,825 | 3,840 | 203 |
| 2019/09/24 | 3,860 | 3,865 | 3,850 | 3,860 | 56 |
| 2019/09/20 | 3,875 | 3,875 | 3,835 | 3,850 | 150 |
| 2019/09/19 | 3,890 | 3,890 | 3,850 | 3,860 | 139 |
| 2019/09/18 | 3,860 | 3,860 | 3,835 | 3,835 | 65 |
| 2019/09/17 | 3,850 | 3,850 | 3,825 | 3,835 | 59 |
| 2019/09/13 | 3,840 | 3,850 | 3,825 | 3,825 | 30 |
| 2019/09/12 | 3,840 | 3,845 | 3,805 | 3,825 | 124 |
| 2019/09/11 | 3,850 | 3,850 | 3,800 | 3,835 | 342 |
| 2019/09/10 | 3,900 | 3,900 | 3,790 | 3,800 | 1,357 |
| 2019/09/09 | 3,900 | 3,900 | 3,890 | 3,890 | 74 |
| 2019/09/06 | 3,890 | 3,890 | 3,880 | 3,880 | 118 |
| 2019/09/05 | 3,865 | 3,885 | 3,865 | 3,885 | 61 |
| 2019/09/04 | 3,860 | 3,870 | 3,845 | 3,850 | 175 |
| 2019/09/03 | 3,885 | 3,885 | 3,880 | 3,885 | 42 |
| 2019/09/02 | 3,890 | 3,890 | 3,850 | 3,860 | 269 |
| 2019/08/30 | 3,880 | 3,880 | 3,855 | 3,875 | 59 |
| 2019/08/29 | 3,855 | 3,860 | 3,845 | 3,860 | 187 |
| 2019/08/28 | 3,855 | 3,870 | 3,850 | 3,855 | 57 |
| 2019/08/27 | 3,885 | 3,885 | 3,855 | 3,855 | 64 |
| 2019/08/26 | 3,850 | 3,895 | 3,845 | 3,885 | 529 |
| 2019/08/23 | 3,900 | 3,905 | 3,880 | 3,905 | 167 |
| 2019/08/22 | 3,875 | 3,890 | 3,875 | 3,890 | 119 |
| 2019/08/21 | 3,885 | 3,900 | 3,875 | 3,875 | 97 |
| 2019/08/20 | 3,860 | 3,895 | 3,860 | 3,890 | 142 |
| 2019/08/19 | 3,865 | 3,915 | 3,865 | 3,900 | 139 |
| 2019/08/16 | 3,890 | 3,905 | 3,870 | 3,905 | 231 |
| 2019/08/15 | 3,860 | 3,875 | 3,860 | 3,875 | 149 |
| 2019/08/14 | 3,910 | 3,910 | 3,870 | 3,890 | 261 |
| 2019/08/13 | 3,935 | 3,955 | 3,860 | 3,870 | 756 |
| 2019/08/09 | 3,955 | 3,995 | 3,935 | 3,965 | 298 |
| 2019/08/08 | 3,905 | 3,970 | 3,900 | 3,970 | 376 |
| 2019/08/07 | 4,035 | 4,035 | 3,990 | 3,990 | 626 |
| 2019/08/06 | 4,035 | 4,035 | 3,900 | 4,035 | 614 |
| 2019/08/05 | 4,060 | 4,060 | 4,010 | 4,040 | 200 |
| 2019/08/02 | 4,110 | 4,120 | 4,085 | 4,095 | 208 |
| 2019/08/01 | 4,140 | 4,165 | 4,130 | 4,145 | 152 |
| 2019/07/31 | 4,145 | 4,145 | 4,140 | 4,140 | 9 |
| 2019/07/30 | 4,155 | 4,160 | 4,150 | 4,150 | 56 |
| 2019/07/29 | 4,150 | 4,160 | 4,150 | 4,150 | 52 |
| 2019/07/26 | 4,155 | 4,155 | 4,150 | 4,150 | 17 |
| 2019/07/25 | 4,145 | 4,150 | 4,145 | 4,150 | 11 |
| 2019/07/24 | 4,125 | 4,155 | 4,125 | 4,145 | 25 |
| 2019/07/23 | 4,110 | 4,125 | 4,100 | 4,125 | 47 |
| 2019/07/22 | 4,110 | 4,140 | 4,100 | 4,110 | 183 |
| 2019/07/19 | 4,150 | 4,155 | 4,150 | 4,150 | 80 |
| 2019/07/18 | 4,155 | 4,160 | 4,155 | 4,155 | 138 |
| 2019/07/17 | 4,155 | 4,155 | 4,150 | 4,150 | 9 |
| 2019/07/16 | 4,160 | 4,165 | 4,150 | 4,150 | 57 |
| 2019/07/12 | 4,160 | 4,160 | 4,150 | 4,160 | 140 |
| 2019/07/11 | 4,160 | 4,160 | 4,145 | 4,150 | 48 |
| 2019/07/10 | 4,140 | 4,155 | 4,140 | 4,155 | 41 |
| 2019/07/09 | 4,150 | 4,150 | 4,140 | 4,150 | 10 |
| 2019/07/08 | 4,145 | 4,145 | 4,140 | 4,140 | 53 |
| 2019/07/05 | 4,145 | 4,145 | 4,140 | 4,145 | 29 |
| 2019/07/04 | 4,140 | 4,150 | 4,140 | 4,150 | 136 |
| 2019/07/03 | 4,150 | 4,150 | 4,130 | 4,145 | 28 |
| 2019/07/02 | 4,150 | 4,150 | 4,125 | 4,135 | 47 |
| 2019/07/01 | 4,145 | 4,145 | 4,125 | 4,125 | 17 |
| 2019/06/28 | 4,150 | 4,150 | 4,115 | 4,115 | 58 |
| 2019/06/27 | 4,140 | 4,140 | 4,140 | 4,140 | 2 |
| 2019/06/26 | 4,150 | 4,150 | 4,130 | 4,140 | 34 |
| 2019/06/25 | 4,160 | 4,160 | 4,140 | 4,140 | 24 |
| 2019/06/24 | 4,150 | 4,155 | 4,150 | 4,150 | 54 |
| 2019/06/21 | 4,150 | 4,150 | 4,150 | 4,150 | 23 |
| 2019/06/20 | 4,135 | 4,140 | 4,115 | 4,140 | 26 |
| 2019/06/19 | 4,135 | 4,135 | 4,135 | 4,135 | 60 |
| 2019/06/18 | 4,135 | 4,135 | 4,110 | 4,130 | 94 |
| 2019/06/17 | 4,130 | 4,130 | 4,115 | 4,130 | 25 |
| 2019/06/14 | 4,120 | 4,130 | 4,120 | 4,130 | 9 |
| 2019/06/13 | 4,100 | 4,120 | 4,095 | 4,120 | 21 |
| 2019/06/12 | 4,070 | 4,115 | 4,070 | 4,115 | 35 |
| 2019/06/11 | 4,120 | 4,130 | 4,110 | 4,110 | 360 |
| 2019/06/10 | 4,110 | 4,110 | 4,090 | 4,100 | 50 |
| 2019/06/07 | 4,050 | 4,100 | 4,050 | 4,060 | 69 |
| 2019/06/06 | 4,090 | 4,100 | 4,070 | 4,070 | 66 |
| 2019/06/05 | 4,100 | 4,100 | 4,090 | 4,090 | 141 |
| 2019/06/04 | 4,135 | 4,135 | 4,005 | 4,010 | 160 |
| 2019/06/03 | 4,075 | 4,085 | 4,075 | 4,085 | 7 |
| 2019/05/31 | 4,065 | 4,075 | 4,065 | 4,075 | 41 |
| 2019/05/30 | 4,060 | 4,060 | 4,055 | 4,055 | 19 |
| 2019/05/29 | 4,060 | 4,060 | 4,050 | 4,060 | 162 |
| 2019/05/28 | 4,045 | 4,060 | 4,045 | 4,060 | 21 |
| 2019/05/27 | 4,040 | 4,040 | 4,035 | 4,035 | 17 |
| 2019/05/24 | 4,040 | 4,060 | 4,035 | 4,035 | 15 |
| 2019/05/23 | 4,065 | 4,070 | 4,050 | 4,070 | 12 |
| 2019/05/22 | 4,080 | 4,080 | 4,045 | 4,045 | 17 |
| 2019/05/21 | 4,045 | 4,045 | 4,030 | 4,040 | 118 |
| 2019/05/20 | 4,080 | 4,080 | 4,050 | 4,055 | 87 |
| 2019/05/17 | 4,030 | 4,045 | 4,020 | 4,045 | 38 |
| 2019/05/16 | 4,045 | 4,045 | 4,030 | 4,030 | 17 |
| 2019/05/15 | 4,030 | 4,045 | 4,015 | 4,045 | 26 |
| 2019/05/14 | 4,015 | 4,020 | 3,995 | 4,010 | 880 |
| 2019/05/13 | 4,080 | 4,080 | 4,030 | 4,045 | 183 |
| 2019/05/10 | 4,085 | 4,115 | 4,050 | 4,055 | 752 |
| 2019/05/09 | 4,115 | 4,115 | 4,085 | 4,095 | 197 |
| 2019/05/08 | 4,115 | 4,120 | 4,090 | 4,100 | 315 |
| 2019/05/07 | 4,145 | 4,165 | 4,125 | 4,150 | 127 |
| 2019/04/26 | 4,140 | 4,165 | 4,140 | 4,165 | 45 |
| 2019/04/25 | 4,155 | 4,160 | 4,155 | 4,160 | 44 |
| 2019/04/24 | 4,130 | 4,150 | 4,130 | 4,135 | 296 |
| 2019/04/23 | 4,140 | 4,150 | 4,125 | 4,140 | 209 |
| 2019/04/22 | 4,160 | 4,165 | 4,160 | 4,160 | 13 |
| 2019/04/19 | 4,160 | 4,180 | 4,125 | 4,170 | 102 |
| 2019/04/18 | 4,190 | 4,190 | 4,100 | 4,160 | 975 |
| 2019/04/17 | 4,175 | 4,185 | 4,175 | 4,185 | 64 |
| 2019/04/16 | 4,200 | 4,200 | 4,180 | 4,190 | 47 |
| 2019/04/15 | 4,195 | 4,195 | 4,170 | 4,195 | 29 |
| 2019/04/12 | 4,165 | 4,195 | 4,160 | 4,195 | 45 |
| 2019/04/11 | 4,200 | 4,200 | 4,150 | 4,190 | 173 |
| 2019/04/10 | 4,205 | 4,215 | 4,205 | 4,215 | 2 |
| 2019/04/09 | 4,245 | 4,245 | 4,190 | 4,225 | 127 |
| 2019/04/08 | 4,205 | 4,210 | 4,205 | 4,205 | 22 |
| 2019/04/05 | 4,205 | 4,205 | 4,180 | 4,205 | 12 |
| 2019/04/04 | 4,205 | 4,205 | 4,200 | 4,205 | 99 |
| 2019/04/03 | 4,190 | 4,200 | 4,170 | 4,200 | 76 |
| 2019/04/02 | 4,230 | 4,230 | 4,180 | 4,205 | 103 |
| 2019/04/01 | 4,175 | 4,190 | 4,170 | 4,190 | 86 |
| 2019/03/29 | 4,185 | 4,185 | 4,165 | 4,175 | 86 |
| 2019/03/28 | 4,195 | 4,195 | 4,160 | 4,185 | 288 |
| 2019/03/27 | 4,180 | 4,220 | 4,180 | 4,200 | 829 |
| 2019/03/26 | 4,155 | 4,350 | 4,155 | 4,180 | 3,478 |
| 2019/03/25 | 4,220 | 4,225 | 4,180 | 4,180 | 316 |
| 2019/03/22 | 4,285 | 4,285 | 4,240 | 4,245 | 156 |
| 2019/03/20 | 4,230 | 4,290 | 4,230 | 4,290 | 316 |
| 2019/03/19 | 4,235 | 4,235 | 4,210 | 4,220 | 104 |
| 2019/03/18 | 4,195 | 4,230 | 4,195 | 4,200 | 76 |
| 2019/03/15 | 4,185 | 4,185 | 4,185 | 4,185 | 19 |
| 2019/03/14 | 4,180 | 4,185 | 4,180 | 4,185 | 2 |
| 2019/03/13 | 4,180 | 4,185 | 4,180 | 4,185 | 15 |
| 2019/03/12 | 4,180 | 4,240 | 4,165 | 4,165 | 70 |
| 2019/03/11 | 4,180 | 4,185 | 4,180 | 4,185 | 6 |
| 2019/03/08 | 4,170 | 4,170 | 4,140 | 4,145 | 57 |
| 2019/03/07 | 4,175 | 4,175 | 4,175 | 4,175 | 6 |
| 2019/03/06 | 4,180 | 4,180 | 4,170 | 4,180 | 18 |
| 2019/03/05 | 4,185 | 4,190 | 4,160 | 4,180 | 138 |
| 2019/03/04 | 4,235 | 4,235 | 4,190 | 4,215 | 124 |
| 2019/03/01 | 4,135 | 4,170 | 4,135 | 4,165 | 810 |
| 2019/02/28 | 4,200 | 4,205 | 4,200 | 4,205 | 162 |
| 2019/02/27 | 4,200 | 4,200 | 4,190 | 4,190 | 14 |
| 2019/02/26 | 4,180 | 4,200 | 4,180 | 4,200 | 47 |
| 2019/02/25 | 4,170 | 4,200 | 4,170 | 4,175 | 56 |
| 2019/02/22 | 4,180 | 4,190 | 4,165 | 4,165 | 15 |
| 2019/02/21 | 4,160 | 4,180 | 4,160 | 4,180 | 35 |
| 2019/02/20 | 4,145 | 4,165 | 4,145 | 4,155 | 49 |
| 2019/02/19 | 4,170 | 4,170 | 4,140 | 4,155 | 42 |
| 2019/02/18 | 4,140 | 4,155 | 4,140 | 4,155 | 21 |
| 2019/02/15 | 4,125 | 4,135 | 4,110 | 4,135 | 10 |
| 2019/02/14 | 4,155 | 4,155 | 4,100 | 4,100 | 80 |
| 2019/02/13 | 4,140 | 4,150 | 4,130 | 4,150 | 90 |
| 2019/02/12 | 4,155 | 4,155 | 4,120 | 4,120 | 6 |
| 2019/02/08 | 4,155 | 4,155 | 4,100 | 4,155 | 110 |
| 2019/02/07 | 4,150 | 4,150 | 4,135 | 4,135 | 2 |
| 2019/02/06 | 4,110 | 4,145 | 4,110 | 4,125 | 92 |
| 2019/02/05 | 4,120 | 4,175 | 4,060 | 4,115 | 185 |
| 2019/02/04 | 4,195 | 4,195 | 4,110 | 4,110 | 152 |
| 2019/02/01 | 4,145 | 4,170 | 4,125 | 4,125 | 74 |
| 2019/01/31 | 4,140 | 4,175 | 4,140 | 4,145 | 392 |
| 2019/01/30 | 4,160 | 4,160 | 4,140 | 4,150 | 401 |
| 2019/01/29 | 4,170 | 4,170 | 4,130 | 4,160 | 186 |
| 2019/01/28 | 4,165 | 4,175 | 4,125 | 4,175 | 318 |
| 2019/01/25 | 4,220 | 4,230 | 4,220 | 4,220 | 64 |
| 2019/01/24 | 4,220 | 4,220 | 4,210 | 4,220 | 61 |
| 2019/01/23 | 4,200 | 4,200 | 4,175 | 4,200 | 12 |
| 2019/01/22 | 4,230 | 4,230 | 4,195 | 4,200 | 52 |
| 2019/01/21 | 4,295 | 4,295 | 4,200 | 4,245 | 405 |
| 2019/01/18 | 4,160 | 4,160 | 4,155 | 4,160 | 92 |
| 2019/01/17 | 4,155 | 4,160 | 4,150 | 4,150 | 130 |
| 2019/01/16 | 4,160 | 4,160 | 4,140 | 4,150 | 39 |
| 2019/01/15 | 4,140 | 4,145 | 4,120 | 4,140 | 46 |
| 2019/01/11 | 4,160 | 4,160 | 4,150 | 4,160 | 65 |
| 2019/01/10 | 4,100 | 4,155 | 4,100 | 4,155 | 62 |
| 2019/01/09 | 4,150 | 4,150 | 4,100 | 4,100 | 43 |
| 2019/01/08 | 4,110 | 4,160 | 4,110 | 4,130 | 623 |
| 2019/01/07 | 4,090 | 4,090 | 4,020 | 4,040 | 149 |
| 2019/01/04 | 4,015 | 4,015 | 3,960 | 3,980 | 625 |