(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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,135 | 4,155 | 4,115 | 4,125 | 248 |
| 2020/12/29 | 4,160 | 4,160 | 4,135 | 4,145 | 84 |
| 2020/12/28 | 4,155 | 4,160 | 4,145 | 4,160 | 371 |
| 2020/12/25 | 4,150 | 4,150 | 4,125 | 4,145 | 115 |
| 2020/12/24 | 4,135 | 4,155 | 4,125 | 4,130 | 143 |
| 2020/12/23 | 4,070 | 4,135 | 4,070 | 4,105 | 143 |
| 2020/12/22 | 4,145 | 4,145 | 4,080 | 4,095 | 467 |
| 2020/12/21 | 4,250 | 4,250 | 4,145 | 4,150 | 2,026 |
| 2020/12/18 | 4,240 | 4,240 | 4,155 | 4,160 | 278 |
| 2020/12/17 | 4,240 | 4,240 | 4,210 | 4,210 | 208 |
| 2020/12/16 | 4,260 | 4,270 | 4,230 | 4,240 | 391 |
| 2020/12/15 | 4,275 | 4,275 | 4,170 | 4,235 | 519 |
| 2020/12/14 | 4,245 | 4,275 | 4,240 | 4,275 | 499 |
| 2020/12/11 | 4,160 | 4,230 | 4,160 | 4,230 | 760 |
| 2020/12/10 | 4,145 | 4,155 | 4,135 | 4,150 | 208 |
| 2020/12/09 | 4,095 | 4,140 | 4,090 | 4,140 | 520 |
| 2020/12/08 | 4,055 | 4,095 | 4,055 | 4,060 | 45 |
| 2020/12/07 | 4,005 | 4,095 | 4,005 | 4,050 | 596 |
| 2020/12/04 | 4,095 | 4,115 | 4,060 | 4,065 | 306 |
| 2020/12/03 | 4,045 | 4,065 | 4,030 | 4,065 | 177 |
| 2020/12/02 | 4,050 | 4,050 | 4,015 | 4,015 | 429 |
| 2020/12/01 | 4,020 | 4,030 | 3,960 | 4,030 | 174 |
| 2020/11/30 | 4,015 | 4,030 | 4,015 | 4,020 | 30 |
| 2020/11/27 | 4,015 | 4,030 | 3,990 | 4,015 | 301 |
| 2020/11/26 | 3,980 | 3,990 | 3,960 | 3,985 | 177 |
| 2020/11/25 | 3,940 | 3,980 | 3,940 | 3,960 | 122 |
| 2020/11/24 | 3,965 | 3,990 | 3,930 | 3,930 | 409 |
| 2020/11/20 | 3,900 | 3,950 | 3,900 | 3,930 | 271 |
| 2020/11/19 | 3,955 | 3,955 | 3,910 | 3,925 | 316 |
| 2020/11/18 | 3,925 | 3,980 | 3,915 | 3,970 | 498 |
| 2020/11/17 | 3,930 | 3,980 | 3,925 | 3,965 | 426 |
| 2020/11/16 | 3,950 | 3,950 | 3,930 | 3,935 | 149 |
| 2020/11/13 | 3,945 | 3,945 | 3,910 | 3,930 | 181 |
| 2020/11/12 | 3,915 | 3,940 | 3,900 | 3,930 | 345 |
| 2020/11/11 | 3,895 | 3,925 | 3,895 | 3,915 | 196 |
| 2020/11/10 | 3,920 | 3,920 | 3,810 | 3,850 | 526 |
| 2020/11/09 | 3,730 | 3,760 | 3,730 | 3,755 | 85 |
| 2020/11/06 | 3,680 | 3,725 | 3,655 | 3,725 | 376 |
| 2020/11/05 | 3,650 | 3,655 | 3,640 | 3,640 | 167 |
| 2020/11/04 | 3,645 | 3,645 | 3,600 | 3,645 | 30 |
| 2020/11/02 | 3,645 | 3,645 | 3,595 | 3,595 | 161 |
| 2020/10/30 | 3,620 | 3,650 | 3,620 | 3,620 | 143 |
| 2020/10/29 | 3,660 | 3,660 | 3,620 | 3,620 | 81 |
| 2020/10/28 | 3,685 | 3,685 | 3,655 | 3,660 | 147 |
| 2020/10/27 | 3,670 | 3,690 | 3,670 | 3,680 | 63 |
| 2020/10/26 | 3,680 | 3,700 | 3,655 | 3,665 | 165 |
| 2020/10/23 | 3,750 | 3,750 | 3,690 | 3,690 | 44 |
| 2020/10/22 | 3,730 | 3,800 | 3,690 | 3,695 | 292 |
| 2020/10/21 | 3,755 | 3,765 | 3,740 | 3,740 | 104 |
| 2020/10/20 | 3,795 | 3,800 | 3,780 | 3,780 | 14 |
| 2020/10/19 | 3,760 | 3,765 | 3,705 | 3,760 | 131 |
| 2020/10/16 | 3,770 | 3,785 | 3,740 | 3,755 | 64 |
| 2020/10/15 | 3,810 | 3,810 | 3,760 | 3,765 | 47 |
| 2020/10/14 | 3,780 | 3,820 | 3,770 | 3,800 | 43 |
| 2020/10/13 | 3,820 | 3,820 | 3,775 | 3,780 | 187 |
| 2020/10/12 | 3,805 | 3,815 | 3,780 | 3,800 | 301 |
| 2020/10/09 | 3,720 | 3,745 | 3,720 | 3,720 | 129 |
| 2020/10/08 | 3,710 | 3,725 | 3,710 | 3,725 | 23 |
| 2020/10/07 | 3,685 | 3,720 | 3,685 | 3,720 | 33 |
| 2020/10/06 | 3,710 | 3,730 | 3,710 | 3,720 | 32 |
| 2020/10/05 | 3,645 | 3,685 | 3,645 | 3,670 | 62 |
| 2020/10/02 | 3,750 | 3,750 | 3,635 | 3,660 | 408 |
| 2020/09/30 | 3,740 | 3,745 | 3,725 | 3,725 | 9 |
| 2020/09/29 | 3,685 | 3,745 | 3,685 | 3,720 | 36 |
| 2020/09/28 | 3,745 | 3,745 | 3,660 | 3,675 | 162 |
| 2020/09/25 | 3,710 | 3,735 | 3,700 | 3,735 | 78 |
| 2020/09/24 | 3,700 | 3,700 | 3,660 | 3,695 | 72 |
| 2020/09/23 | 3,765 | 3,765 | 3,700 | 3,700 | 497 |
| 2020/09/18 | 3,745 | 3,765 | 3,730 | 3,755 | 93 |
| 2020/09/17 | 3,790 | 3,820 | 3,705 | 3,745 | 225 |
| 2020/09/16 | 3,715 | 3,775 | 3,715 | 3,775 | 380 |
| 2020/09/15 | 3,730 | 3,740 | 3,730 | 3,730 | 83 |
| 2020/09/14 | 3,715 | 3,730 | 3,715 | 3,715 | 42 |
| 2020/09/11 | 3,695 | 3,715 | 3,680 | 3,690 | 119 |
| 2020/09/10 | 3,710 | 3,730 | 3,690 | 3,695 | 310 |
| 2020/09/09 | 3,720 | 3,740 | 3,705 | 3,705 | 216 |
| 2020/09/08 | 3,745 | 3,770 | 3,740 | 3,770 | 184 |
| 2020/09/07 | 3,780 | 3,785 | 3,760 | 3,760 | 70 |
| 2020/09/04 | 3,810 | 3,810 | 3,765 | 3,765 | 867 |
| 2020/09/03 | 3,815 | 3,890 | 3,815 | 3,825 | 199 |
| 2020/09/02 | 3,840 | 3,840 | 3,815 | 3,815 | 77 |
| 2020/09/01 | 3,840 | 3,840 | 3,810 | 3,815 | 39 |
| 2020/08/31 | 3,885 | 3,885 | 3,805 | 3,815 | 464 |
| 2020/08/28 | 3,850 | 3,875 | 3,835 | 3,875 | 157 |
| 2020/08/27 | 3,875 | 3,875 | 3,840 | 3,855 | 67 |
| 2020/08/26 | 3,865 | 3,870 | 3,855 | 3,855 | 55 |
| 2020/08/25 | 3,885 | 3,890 | 3,875 | 3,885 | 26 |
| 2020/08/24 | 3,890 | 3,890 | 3,850 | 3,875 | 293 |
| 2020/08/21 | 3,905 | 3,905 | 3,880 | 3,905 | 39 |
| 2020/08/20 | 3,905 | 3,905 | 3,880 | 3,900 | 49 |
| 2020/08/19 | 3,905 | 3,905 | 3,870 | 3,900 | 161 |
| 2020/08/18 | 3,905 | 3,905 | 3,880 | 3,880 | 23 |
| 2020/08/17 | 3,905 | 3,905 | 3,880 | 3,885 | 63 |
| 2020/08/14 | 3,900 | 3,905 | 3,900 | 3,905 | 52 |
| 2020/08/13 | 3,880 | 3,900 | 3,880 | 3,900 | 228 |
| 2020/08/12 | 3,870 | 3,880 | 3,830 | 3,880 | 223 |
| 2020/08/11 | 3,900 | 3,900 | 3,870 | 3,870 | 106 |
| 2020/08/07 | 3,870 | 3,900 | 3,865 | 3,865 | 347 |
| 2020/08/06 | 3,930 | 3,930 | 3,865 | 3,870 | 314 |
| 2020/08/05 | 3,925 | 4,000 | 3,925 | 3,980 | 138 |
| 2020/08/04 | 4,030 | 4,030 | 3,880 | 3,925 | 228 |
| 2020/08/03 | 4,085 | 4,085 | 3,970 | 4,000 | 257 |
| 2020/07/31 | 3,980 | 3,990 | 3,940 | 3,950 | 95 |
| 2020/07/30 | 4,000 | 4,000 | 3,950 | 3,950 | 42 |
| 2020/07/29 | 3,985 | 4,000 | 3,975 | 3,975 | 32 |
| 2020/07/28 | 4,000 | 4,000 | 3,985 | 3,985 | 21 |
| 2020/07/27 | 4,080 | 4,080 | 3,980 | 4,000 | 132 |
| 2020/07/22 | 4,030 | 4,080 | 4,000 | 4,050 | 234 |
| 2020/07/21 | 4,010 | 4,090 | 3,950 | 4,025 | 1,031 |
| 2020/07/20 | 4,000 | 4,025 | 4,000 | 4,015 | 287 |
| 2020/07/17 | 3,940 | 3,985 | 3,930 | 3,975 | 94 |
| 2020/07/16 | 4,020 | 4,025 | 3,955 | 3,955 | 119 |
| 2020/07/15 | 4,020 | 4,040 | 4,020 | 4,020 | 4 |
| 2020/07/14 | 4,030 | 4,045 | 4,000 | 4,045 | 195 |
| 2020/07/13 | 4,030 | 4,040 | 3,905 | 4,035 | 591 |
| 2020/07/10 | 4,025 | 4,025 | 3,975 | 4,000 | 350 |
| 2020/07/09 | 4,020 | 4,030 | 4,005 | 4,005 | 194 |
| 2020/07/08 | 4,000 | 4,025 | 3,980 | 4,000 | 201 |
| 2020/07/07 | 3,945 | 4,035 | 3,945 | 3,970 | 396 |
| 2020/07/06 | 3,860 | 3,995 | 3,860 | 3,995 | 897 |
| 2020/07/03 | 3,850 | 3,995 | 3,850 | 3,885 | 1,008 |
| 2020/07/02 | 3,845 | 3,845 | 3,820 | 3,840 | 113 |
| 2020/07/01 | 3,835 | 3,835 | 3,785 | 3,805 | 46 |
| 2020/06/30 | 3,815 | 3,840 | 3,810 | 3,835 | 58 |
| 2020/06/29 | 3,825 | 3,825 | 3,730 | 3,820 | 383 |
| 2020/06/26 | 3,800 | 3,800 | 3,760 | 3,760 | 116 |
| 2020/06/25 | 3,770 | 3,820 | 3,760 | 3,765 | 150 |
| 2020/06/24 | 3,800 | 3,840 | 3,790 | 3,840 | 69 |
| 2020/06/23 | 3,820 | 3,835 | 3,770 | 3,780 | 151 |
| 2020/06/22 | 3,850 | 3,850 | 3,770 | 3,840 | 413 |
| 2020/06/19 | 3,825 | 3,855 | 3,780 | 3,850 | 266 |
| 2020/06/18 | 3,915 | 3,915 | 3,810 | 3,840 | 242 |
| 2020/06/17 | 3,880 | 3,885 | 3,830 | 3,885 | 43 |
| 2020/06/16 | 3,850 | 3,880 | 3,850 | 3,875 | 220 |
| 2020/06/15 | 3,920 | 3,920 | 3,800 | 3,865 | 156 |
| 2020/06/12 | 3,875 | 3,920 | 3,815 | 3,920 | 720 |
| 2020/06/11 | 3,995 | 3,995 | 3,950 | 3,950 | 29 |
| 2020/06/10 | 4,040 | 4,040 | 3,930 | 3,995 | 307 |
| 2020/06/09 | 3,995 | 4,045 | 3,995 | 4,040 | 289 |
| 2020/06/08 | 3,970 | 4,045 | 3,970 | 3,995 | 908 |
| 2020/06/05 | 3,960 | 3,990 | 3,955 | 3,975 | 455 |
| 2020/06/04 | 3,920 | 3,965 | 3,920 | 3,960 | 810 |
| 2020/06/03 | 3,850 | 3,880 | 3,850 | 3,875 | 307 |
| 2020/06/02 | 3,715 | 3,850 | 3,715 | 3,815 | 735 |
| 2020/06/01 | 3,630 | 3,710 | 3,630 | 3,700 | 368 |
| 2020/05/29 | 3,650 | 3,650 | 3,595 | 3,645 | 101 |
| 2020/05/28 | 3,615 | 3,645 | 3,615 | 3,630 | 40 |
| 2020/05/27 | 3,560 | 3,615 | 3,560 | 3,615 | 169 |
| 2020/05/26 | 3,555 | 3,570 | 3,550 | 3,570 | 395 |
| 2020/05/25 | 3,550 | 3,560 | 3,550 | 3,555 | 51 |
| 2020/05/22 | 3,545 | 3,575 | 3,545 | 3,550 | 109 |
| 2020/05/21 | 3,535 | 3,585 | 3,535 | 3,585 | 25 |
| 2020/05/20 | 3,510 | 3,570 | 3,510 | 3,535 | 86 |
| 2020/05/19 | 3,520 | 3,580 | 3,520 | 3,580 | 252 |
| 2020/05/18 | 3,455 | 3,480 | 3,450 | 3,480 | 3,147 |
| 2020/05/15 | 3,420 | 3,480 | 3,420 | 3,480 | 79 |
| 2020/05/14 | 3,440 | 3,460 | 3,420 | 3,420 | 28 |
| 2020/05/13 | 3,430 | 3,460 | 3,415 | 3,460 | 56 |
| 2020/05/12 | 3,435 | 3,435 | 3,435 | 3,435 | 237 |
| 2020/05/11 | 3,435 | 3,435 | 3,420 | 3,435 | 84 |
| 2020/05/08 | 3,405 | 3,440 | 3,400 | 3,435 | 240 |
| 2020/05/07 | 3,490 | 3,495 | 3,355 | 3,355 | 261 |
| 2020/05/01 | 3,380 | 3,380 | 3,330 | 3,370 | 44 |
| 2020/04/30 | 3,310 | 3,380 | 3,310 | 3,380 | 228 |
| 2020/04/28 | 3,290 | 3,330 | 3,290 | 3,330 | 30 |
| 2020/04/27 | 3,295 | 3,295 | 3,290 | 3,290 | 133 |
| 2020/04/24 | 3,320 | 3,320 | 3,295 | 3,295 | 80 |
| 2020/04/23 | 3,320 | 3,320 | 3,310 | 3,310 | 35 |
| 2020/04/22 | 3,350 | 3,350 | 3,305 | 3,305 | 98 |
| 2020/04/21 | 3,355 | 3,355 | 3,350 | 3,350 | 62 |
| 2020/04/20 | 3,375 | 3,385 | 3,350 | 3,385 | 39 |
| 2020/04/17 | 3,345 | 3,345 | 3,305 | 3,345 | 266 |
| 2020/04/16 | 3,345 | 3,345 | 3,320 | 3,320 | 35 |
| 2020/04/15 | 3,350 | 3,370 | 3,345 | 3,345 | 85 |
| 2020/04/14 | 3,355 | 3,375 | 3,350 | 3,355 | 68 |
| 2020/04/13 | 3,400 | 3,420 | 3,385 | 3,390 | 261 |
| 2020/04/10 | 3,405 | 3,490 | 3,200 | 3,430 | 781 |
| 2020/04/09 | 3,285 | 3,385 | 3,285 | 3,345 | 304 |
| 2020/04/08 | 3,285 | 3,285 | 3,270 | 3,285 | 289 |
| 2020/04/07 | 3,175 | 3,290 | 3,175 | 3,290 | 511 |
| 2020/04/06 | 3,145 | 3,150 | 3,110 | 3,115 | 287 |
| 2020/04/03 | 3,180 | 3,180 | 3,115 | 3,145 | 37 |
| 2020/04/02 | 3,200 | 3,200 | 3,110 | 3,110 | 203 |
| 2020/04/01 | 3,250 | 3,275 | 3,230 | 3,275 | 61 |
| 2020/03/31 | 3,120 | 3,250 | 3,120 | 3,250 | 82 |
| 2020/03/30 | 3,100 | 3,190 | 3,100 | 3,110 | 469 |
| 2020/03/27 | 3,250 | 3,300 | 3,200 | 3,270 | 455 |
| 2020/03/26 | 3,270 | 3,290 | 3,135 | 3,215 | 136 |
| 2020/03/25 | 3,220 | 3,255 | 3,130 | 3,255 | 321 |
| 2020/03/24 | 3,075 | 3,095 | 3,065 | 3,065 | 196 |
| 2020/03/23 | 2,995 | 3,045 | 2,975 | 3,045 | 951 |
| 2020/03/19 | 3,105 | 3,125 | 2,995 | 2,995 | 870 |
| 2020/03/18 | 3,230 | 3,335 | 3,200 | 3,300 | 398 |
| 2020/03/17 | 3,050 | 3,050 | 3,000 | 3,050 | 390 |
| 2020/03/16 | 3,210 | 3,210 | 3,045 | 3,090 | 325 |
| 2020/03/13 | 3,375 | 3,375 | 3,045 | 3,195 | 1,735 |
| 2020/03/12 | 3,260 | 3,425 | 3,235 | 3,325 | 288 |
| 2020/03/11 | 3,425 | 3,520 | 3,405 | 3,415 | 93 |
| 2020/03/10 | 3,410 | 3,630 | 3,145 | 3,470 | 960 |
| 2020/03/09 | 3,620 | 3,620 | 3,445 | 3,470 | 705 |
| 2020/03/06 | 3,715 | 3,715 | 3,535 | 3,620 | 854 |
| 2020/03/05 | 3,690 | 3,760 | 3,620 | 3,645 | 736 |
| 2020/03/04 | 3,650 | 3,700 | 3,650 | 3,680 | 127 |
| 2020/03/03 | 3,750 | 3,775 | 3,690 | 3,700 | 291 |
| 2020/03/02 | 3,665 | 3,715 | 3,625 | 3,715 | 488 |
| 2020/02/28 | 3,700 | 3,775 | 3,655 | 3,705 | 929 |
| 2020/02/27 | 3,800 | 3,800 | 3,750 | 3,780 | 483 |
| 2020/02/26 | 3,820 | 3,820 | 3,780 | 3,805 | 493 |
| 2020/02/25 | 3,800 | 3,900 | 3,790 | 3,900 | 1,005 |
| 2020/02/21 | 3,860 | 3,880 | 3,855 | 3,860 | 10 |
| 2020/02/20 | 3,850 | 3,885 | 3,850 | 3,860 | 84 |
| 2020/02/19 | 3,850 | 3,870 | 3,850 | 3,860 | 36 |
| 2020/02/18 | 3,885 | 3,885 | 3,850 | 3,850 | 182 |
| 2020/02/17 | 3,855 | 3,870 | 3,855 | 3,865 | 211 |
| 2020/02/14 | 3,860 | 3,880 | 3,850 | 3,870 | 79 |
| 2020/02/13 | 3,885 | 3,895 | 3,855 | 3,855 | 129 |
| 2020/02/12 | 3,910 | 3,910 | 3,850 | 3,885 | 361 |
| 2020/02/10 | 3,925 | 3,930 | 3,835 | 3,890 | 455 |
| 2020/02/07 | 3,900 | 3,925 | 3,885 | 3,910 | 954 |
| 2020/02/06 | 3,915 | 3,930 | 3,900 | 3,925 | 260 |
| 2020/02/05 | 3,945 | 3,945 | 3,900 | 3,940 | 397 |
| 2020/02/04 | 3,945 | 3,945 | 3,900 | 3,940 | 491 |
| 2020/02/03 | 3,960 | 3,960 | 3,925 | 3,925 | 237 |
| 2020/01/31 | 3,930 | 3,980 | 3,920 | 3,975 | 113 |
| 2020/01/30 | 3,965 | 3,965 | 3,930 | 3,930 | 404 |
| 2020/01/29 | 3,975 | 3,985 | 3,945 | 3,965 | 108 |
| 2020/01/28 | 3,980 | 3,980 | 3,960 | 3,970 | 607 |
| 2020/01/27 | 3,985 | 4,010 | 3,985 | 3,985 | 246 |
| 2020/01/24 | 4,000 | 4,025 | 4,000 | 4,005 | 33 |
| 2020/01/23 | 4,005 | 4,020 | 4,005 | 4,005 | 24 |
| 2020/01/22 | 4,000 | 4,005 | 4,000 | 4,005 | 73 |
| 2020/01/21 | 4,015 | 4,020 | 4,000 | 4,020 | 137 |
| 2020/01/20 | 4,015 | 4,030 | 4,010 | 4,030 | 100 |
| 2020/01/17 | 3,990 | 4,015 | 3,990 | 4,015 | 56 |
| 2020/01/16 | 4,015 | 4,015 | 3,985 | 4,010 | 163 |
| 2020/01/15 | 4,005 | 4,015 | 4,005 | 4,015 | 59 |
| 2020/01/14 | 3,990 | 4,020 | 3,985 | 4,020 | 299 |
| 2020/01/10 | 3,985 | 3,990 | 3,965 | 3,985 | 95 |
| 2020/01/09 | 3,970 | 3,990 | 3,970 | 3,975 | 32 |
| 2020/01/08 | 3,950 | 3,995 | 3,950 | 3,960 | 172 |
| 2020/01/07 | 3,990 | 3,995 | 3,930 | 3,930 | 390 |
| 2020/01/06 | 4,000 | 4,000 | 3,950 | 3,970 | 552 |