(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,100 | 4,125 | 4,055 | 4,115 | 231 |
| 2021/12/29 | 4,110 | 4,110 | 4,065 | 4,110 | 116 |
| 2021/12/28 | 4,015 | 4,095 | 4,015 | 4,070 | 856 |
| 2021/12/27 | 3,990 | 4,050 | 3,990 | 4,035 | 553 |
| 2021/12/24 | 3,995 | 4,005 | 3,980 | 3,980 | 128 |
| 2021/12/23 | 3,965 | 3,975 | 3,965 | 3,975 | 96 |
| 2021/12/22 | 3,935 | 3,940 | 3,935 | 3,935 | 110 |
| 2021/12/21 | 3,915 | 3,930 | 3,905 | 3,930 | 66 |
| 2021/12/20 | 3,935 | 3,935 | 3,915 | 3,915 | 165 |
| 2021/12/17 | 3,915 | 3,955 | 3,915 | 3,915 | 69 |
| 2021/12/16 | 3,930 | 3,935 | 3,915 | 3,930 | 66 |
| 2021/12/15 | 3,925 | 3,930 | 3,900 | 3,930 | 291 |
| 2021/12/14 | 3,930 | 3,930 | 3,925 | 3,925 | 120 |
| 2021/12/13 | 3,925 | 3,945 | 3,925 | 3,935 | 349 |
| 2021/12/10 | 3,920 | 3,970 | 3,920 | 3,940 | 157 |
| 2021/12/09 | 3,980 | 3,985 | 3,925 | 3,925 | 140 |
| 2021/12/08 | 3,975 | 3,980 | 3,945 | 3,970 | 132 |
| 2021/12/07 | 3,970 | 3,985 | 3,920 | 3,985 | 265 |
| 2021/12/06 | 3,985 | 3,985 | 3,930 | 3,930 | 328 |
| 2021/12/03 | 3,975 | 3,975 | 3,935 | 3,975 | 129 |
| 2021/12/02 | 3,990 | 3,990 | 3,920 | 3,940 | 225 |
| 2021/12/01 | 3,955 | 3,995 | 3,955 | 3,985 | 105 |
| 2021/11/30 | 4,040 | 4,040 | 3,995 | 3,995 | 185 |
| 2021/11/29 | 4,040 | 4,040 | 3,960 | 3,965 | 275 |
| 2021/11/26 | 4,095 | 4,095 | 3,995 | 4,020 | 347 |
| 2021/11/25 | 4,115 | 4,115 | 4,090 | 4,095 | 79 |
| 2021/11/24 | 4,110 | 4,125 | 4,100 | 4,120 | 75 |
| 2021/11/22 | 4,100 | 4,120 | 4,085 | 4,115 | 125 |
| 2021/11/19 | 4,100 | 4,120 | 4,100 | 4,100 | 29 |
| 2021/11/18 | 4,110 | 4,125 | 4,085 | 4,105 | 50 |
| 2021/11/17 | 4,125 | 4,125 | 4,110 | 4,120 | 137 |
| 2021/11/16 | 4,120 | 4,120 | 4,095 | 4,110 | 169 |
| 2021/11/15 | 4,095 | 4,130 | 4,055 | 4,120 | 370 |
| 2021/11/12 | 4,070 | 4,095 | 4,070 | 4,095 | 59 |
| 2021/11/11 | 4,055 | 4,080 | 4,050 | 4,070 | 40 |
| 2021/11/10 | 4,080 | 4,095 | 4,055 | 4,055 | 172 |
| 2021/11/09 | 4,195 | 4,250 | 4,055 | 4,085 | 1,537 |
| 2021/11/08 | 4,110 | 4,155 | 4,100 | 4,140 | 163 |
| 2021/11/05 | 4,150 | 4,155 | 4,110 | 4,115 | 216 |
| 2021/11/04 | 4,150 | 4,190 | 4,140 | 4,145 | 408 |
| 2021/11/02 | 4,105 | 4,145 | 4,105 | 4,125 | 216 |
| 2021/11/01 | 4,150 | 4,220 | 4,135 | 4,145 | 634 |
| 2021/10/29 | 4,235 | 4,240 | 4,220 | 4,220 | 113 |
| 2021/10/28 | 4,250 | 4,290 | 4,245 | 4,250 | 196 |
| 2021/10/27 | 4,270 | 4,290 | 4,250 | 4,255 | 209 |
| 2021/10/26 | 4,255 | 4,270 | 4,255 | 4,265 | 372 |
| 2021/10/25 | 4,300 | 4,305 | 4,230 | 4,265 | 358 |
| 2021/10/22 | 4,350 | 4,350 | 4,285 | 4,295 | 441 |
| 2021/10/21 | 4,350 | 4,350 | 4,290 | 4,300 | 191 |
| 2021/10/20 | 4,290 | 4,345 | 4,290 | 4,335 | 183 |
| 2021/10/19 | 4,300 | 4,350 | 4,295 | 4,295 | 367 |
| 2021/10/18 | 4,275 | 4,380 | 4,275 | 4,300 | 759 |
| 2021/10/15 | 4,260 | 4,295 | 4,225 | 4,295 | 324 |
| 2021/10/14 | 4,280 | 4,290 | 4,255 | 4,255 | 141 |
| 2021/10/13 | 4,145 | 4,250 | 4,145 | 4,250 | 607 |
| 2021/10/12 | 4,155 | 4,200 | 4,140 | 4,150 | 516 |
| 2021/10/11 | 4,110 | 4,155 | 4,080 | 4,155 | 1,111 |
| 2021/10/08 | 4,070 | 4,105 | 4,065 | 4,105 | 435 |
| 2021/10/07 | 4,035 | 4,065 | 4,030 | 4,045 | 663 |
| 2021/10/06 | 3,985 | 4,035 | 3,970 | 4,020 | 179 |
| 2021/10/05 | 4,000 | 4,000 | 3,955 | 3,965 | 218 |
| 2021/10/04 | 4,025 | 4,025 | 3,980 | 3,980 | 234 |
| 2021/10/01 | 3,980 | 4,000 | 3,980 | 3,985 | 330 |
| 2021/09/30 | 4,000 | 4,030 | 4,000 | 4,030 | 42 |
| 2021/09/29 | 4,010 | 4,040 | 4,010 | 4,010 | 427 |
| 2021/09/28 | 3,960 | 3,990 | 3,950 | 3,990 | 245 |
| 2021/09/27 | 3,945 | 3,950 | 3,940 | 3,950 | 87 |
| 2021/09/24 | 3,940 | 3,965 | 3,940 | 3,945 | 205 |
| 2021/09/22 | 3,920 | 3,955 | 3,900 | 3,955 | 103 |
| 2021/09/21 | 3,900 | 3,925 | 3,850 | 3,925 | 344 |
| 2021/09/17 | 4,000 | 4,000 | 3,970 | 3,970 | 109 |
| 2021/09/16 | 3,995 | 4,000 | 3,980 | 3,990 | 64 |
| 2021/09/15 | 4,005 | 4,005 | 3,990 | 3,995 | 94 |
| 2021/09/14 | 4,000 | 4,005 | 4,000 | 4,000 | 11 |
| 2021/09/13 | 3,985 | 4,005 | 3,985 | 3,995 | 40 |
| 2021/09/10 | 3,990 | 3,990 | 3,985 | 3,985 | 46 |
| 2021/09/09 | 4,015 | 4,015 | 3,990 | 3,990 | 111 |
| 2021/09/08 | 4,010 | 4,010 | 3,990 | 3,990 | 178 |
| 2021/09/07 | 4,025 | 4,025 | 3,995 | 4,005 | 170 |
| 2021/09/06 | 4,020 | 4,025 | 4,020 | 4,020 | 91 |
| 2021/09/03 | 4,020 | 4,035 | 3,985 | 4,020 | 73 |
| 2021/09/02 | 4,030 | 4,035 | 4,010 | 4,030 | 129 |
| 2021/09/01 | 4,025 | 4,030 | 4,000 | 4,010 | 357 |
| 2021/08/31 | 4,080 | 4,080 | 4,050 | 4,050 | 357 |
| 2021/08/30 | 4,065 | 4,065 | 3,935 | 4,000 | 768 |
| 2021/08/27 | 3,955 | 4,020 | 3,955 | 4,010 | 310 |
| 2021/08/26 | 3,935 | 4,010 | 3,925 | 3,970 | 572 |
| 2021/08/25 | 3,855 | 3,925 | 3,855 | 3,900 | 530 |
| 2021/08/24 | 3,840 | 3,860 | 3,820 | 3,860 | 909 |
| 2021/08/23 | 3,790 | 3,835 | 3,790 | 3,835 | 160 |
| 2021/08/20 | 3,810 | 3,810 | 3,785 | 3,790 | 29 |
| 2021/08/19 | 3,785 | 3,820 | 3,785 | 3,800 | 111 |
| 2021/08/18 | 3,820 | 3,820 | 3,770 | 3,785 | 167 |
| 2021/08/17 | 3,825 | 3,825 | 3,760 | 3,770 | 2,959 |
| 2021/08/16 | 3,845 | 3,855 | 3,770 | 3,780 | 1,679 |
| 2021/08/13 | 3,850 | 3,860 | 3,830 | 3,850 | 73 |
| 2021/08/12 | 3,845 | 3,850 | 3,825 | 3,850 | 731 |
| 2021/08/11 | 3,845 | 3,845 | 3,825 | 3,840 | 158 |
| 2021/08/10 | 3,810 | 3,845 | 3,800 | 3,845 | 239 |
| 2021/08/06 | 3,900 | 3,900 | 3,735 | 3,835 | 1,060 |
| 2021/08/05 | 3,920 | 3,985 | 3,920 | 3,975 | 876 |
| 2021/08/04 | 3,940 | 3,970 | 3,900 | 3,920 | 596 |
| 2021/08/03 | 3,950 | 3,965 | 3,920 | 3,930 | 681 |
| 2021/08/02 | 3,970 | 3,970 | 3,925 | 3,925 | 545 |
| 2021/07/30 | 3,980 | 3,980 | 3,940 | 3,975 | 183 |
| 2021/07/29 | 3,970 | 3,995 | 3,955 | 3,985 | 90 |
| 2021/07/28 | 4,015 | 4,015 | 3,965 | 3,970 | 410 |
| 2021/07/27 | 4,010 | 4,025 | 4,000 | 4,025 | 35 |
| 2021/07/26 | 4,005 | 4,015 | 4,000 | 4,000 | 79 |
| 2021/07/21 | 4,020 | 4,025 | 3,935 | 4,000 | 320 |
| 2021/07/20 | 4,040 | 4,095 | 3,965 | 4,025 | 1,016 |
| 2021/07/19 | 4,050 | 4,050 | 4,020 | 4,020 | 84 |
| 2021/07/16 | 4,050 | 4,060 | 4,020 | 4,025 | 230 |
| 2021/07/15 | 4,025 | 4,070 | 4,025 | 4,070 | 524 |
| 2021/07/14 | 4,030 | 4,030 | 4,025 | 4,025 | 40 |
| 2021/03/22 | 4,285 | 4,290 | 4,165 | 4,195 | 631 |
| 2021/03/19 | 4,285 | 4,295 | 4,245 | 4,285 | 168 |
| 2021/03/18 | 4,250 | 4,295 | 4,225 | 4,285 | 266 |
| 2021/03/17 | 4,235 | 4,250 | 4,235 | 4,235 | 177 |
| 2021/03/16 | 4,230 | 4,240 | 4,230 | 4,235 | 90 |
| 2021/03/15 | 4,195 | 4,275 | 4,195 | 4,240 | 520 |
| 2021/03/12 | 4,215 | 4,220 | 4,200 | 4,220 | 151 |
| 2021/03/11 | 4,210 | 4,210 | 4,190 | 4,200 | 214 |
| 2021/03/10 | 4,205 | 4,210 | 4,160 | 4,185 | 157 |
| 2021/03/09 | 4,125 | 4,200 | 4,120 | 4,200 | 351 |
| 2021/03/08 | 4,105 | 4,250 | 4,105 | 4,195 | 856 |
| 2021/03/05 | 4,100 | 4,100 | 4,080 | 4,100 | 137 |
| 2021/03/04 | 4,195 | 4,200 | 4,100 | 4,115 | 484 |
| 2021/03/03 | 4,200 | 4,200 | 4,160 | 4,175 | 300 |
| 2021/03/02 | 4,115 | 4,200 | 4,060 | 4,200 | 792 |
| 2021/03/01 | 4,080 | 4,100 | 4,075 | 4,075 | 201 |
| 2021/02/26 | 4,155 | 4,155 | 4,110 | 4,125 | 269 |
| 2021/02/25 | 4,190 | 4,190 | 4,150 | 4,160 | 70 |
| 2021/02/24 | 4,195 | 4,195 | 4,165 | 4,165 | 240 |
| 2021/02/22 | 4,140 | 4,270 | 4,130 | 4,150 | 691 |
| 2021/02/19 | 4,180 | 4,180 | 4,145 | 4,160 | 251 |
| 2021/02/18 | 4,160 | 4,175 | 4,150 | 4,175 | 180 |
| 2021/02/17 | 4,150 | 4,150 | 4,110 | 4,115 | 164 |
| 2021/02/16 | 4,130 | 4,135 | 4,095 | 4,100 | 194 |
| 2021/02/15 | 4,100 | 4,120 | 4,095 | 4,120 | 234 |
| 2021/02/12 | 4,095 | 4,110 | 4,075 | 4,110 | 149 |
| 2021/02/10 | 4,100 | 4,105 | 4,090 | 4,095 | 62 |
| 2021/02/09 | 4,105 | 4,125 | 4,100 | 4,100 | 65 |
| 2021/02/08 | 4,115 | 4,115 | 4,085 | 4,085 | 166 |
| 2021/02/05 | 4,140 | 4,185 | 4,045 | 4,115 | 1,337 |
| 2021/02/04 | 4,125 | 4,140 | 4,100 | 4,135 | 86 |
| 2021/02/03 | 4,110 | 4,120 | 4,110 | 4,120 | 80 |
| 2021/02/02 | 4,100 | 4,105 | 4,075 | 4,105 | 141 |
| 2021/02/01 | 4,075 | 4,135 | 4,075 | 4,075 | 170 |
| 2021/01/29 | 4,055 | 4,160 | 4,055 | 4,100 | 313 |
| 2021/01/28 | 4,065 | 4,140 | 4,065 | 4,065 | 270 |
| 2021/01/27 | 4,095 | 4,100 | 4,085 | 4,100 | 63 |
| 2021/01/26 | 4,090 | 4,120 | 4,090 | 4,100 | 99 |
| 2021/01/25 | 4,070 | 4,145 | 4,070 | 4,090 | 1,025 |
| 2021/01/22 | 4,125 | 4,165 | 4,095 | 4,140 | 246 |
| 2021/01/21 | 4,145 | 4,245 | 4,100 | 4,140 | 833 |
| 2021/01/20 | 4,280 | 4,280 | 4,115 | 4,165 | 1,336 |
| 2021/01/19 | 4,110 | 4,175 | 4,110 | 4,175 | 284 |
| 2021/01/18 | 4,135 | 4,175 | 4,120 | 4,130 | 191 |
| 2021/01/15 | 4,195 | 4,195 | 4,165 | 4,180 | 189 |
| 2021/01/14 | 4,145 | 4,190 | 4,140 | 4,190 | 288 |
| 2021/01/13 | 4,095 | 4,140 | 4,095 | 4,125 | 120 |
| 2021/01/12 | 4,085 | 4,140 | 4,085 | 4,095 | 279 |
| 2021/01/08 | 4,065 | 4,085 | 4,050 | 4,070 | 97 |
| 2021/01/07 | 4,085 | 4,085 | 4,030 | 4,065 | 123 |
| 2021/01/06 | 4,090 | 4,090 | 4,040 | 4,070 | 94 |
| 2021/01/05 | 4,130 | 4,130 | 4,020 | 4,085 | 248 |
| 2021/01/04 | 4,240 | 4,240 | 4,070 | 4,080 | 729 |