(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,335 | 4,370 | 4,330 | 4,370 | 145 |
| 2022/12/29 | 4,355 | 4,365 | 4,305 | 4,325 | 112 |
| 2022/12/28 | 4,340 | 4,365 | 4,290 | 4,305 | 256 |
| 2022/12/27 | 4,265 | 4,310 | 4,235 | 4,310 | 265 |
| 2022/12/26 | 4,235 | 4,300 | 4,235 | 4,300 | 155 |
| 2022/12/23 | 4,220 | 4,270 | 4,215 | 4,235 | 179 |
| 2022/12/22 | 4,265 | 4,300 | 4,265 | 4,290 | 63 |
| 2022/12/21 | 4,275 | 4,290 | 4,185 | 4,225 | 4,903 |
| 2022/12/20 | 4,495 | 4,495 | 4,310 | 4,310 | 1,069 |
| 2022/12/19 | 4,485 | 4,485 | 4,440 | 4,485 | 272 |
| 2022/12/16 | 4,435 | 4,455 | 4,435 | 4,435 | 623 |
| 2022/12/15 | 4,445 | 4,500 | 4,425 | 4,455 | 2,070 |
| 2022/12/14 | 4,435 | 4,455 | 4,435 | 4,445 | 1,654 |
| 2022/12/13 | 4,450 | 4,450 | 4,435 | 4,435 | 108 |
| 2022/12/12 | 4,450 | 4,450 | 4,440 | 4,450 | 197 |
| 2022/12/09 | 4,450 | 4,460 | 4,440 | 4,440 | 451 |
| 2022/12/08 | 4,440 | 4,450 | 4,420 | 4,430 | 441 |
| 2022/12/07 | 4,445 | 4,445 | 4,425 | 4,440 | 184 |
| 2022/12/06 | 4,430 | 4,445 | 4,410 | 4,445 | 143 |
| 2022/12/05 | 4,420 | 4,430 | 4,400 | 4,430 | 185 |
| 2022/12/02 | 4,440 | 4,440 | 4,370 | 4,430 | 342 |
| 2022/12/01 | 4,420 | 4,435 | 4,305 | 4,435 | 314 |
| 2022/11/30 | 4,395 | 4,400 | 4,340 | 4,400 | 288 |
| 2022/11/29 | 4,390 | 4,420 | 4,325 | 4,385 | 429 |
| 2022/11/28 | 4,360 | 4,495 | 4,330 | 4,370 | 2,604 |
| 2022/11/25 | 4,285 | 4,340 | 4,285 | 4,320 | 364 |
| 2022/11/24 | 4,225 | 4,290 | 4,205 | 4,290 | 178 |
| 2022/11/22 | 4,170 | 4,265 | 4,170 | 4,230 | 121 |
| 2022/11/21 | 4,205 | 4,210 | 4,125 | 4,175 | 478 |
| 2022/11/18 | 4,205 | 4,205 | 4,200 | 4,205 | 66 |
| 2022/11/17 | 4,205 | 4,215 | 4,195 | 4,200 | 68 |
| 2022/11/16 | 4,220 | 4,240 | 4,190 | 4,220 | 190 |
| 2022/11/15 | 4,220 | 4,225 | 4,215 | 4,220 | 214 |
| 2022/11/14 | 4,200 | 4,260 | 4,165 | 4,215 | 93 |
| 2022/11/11 | 4,165 | 4,215 | 4,145 | 4,215 | 396 |
| 2022/11/10 | 4,195 | 4,195 | 4,175 | 4,175 | 20 |
| 2022/11/09 | 4,190 | 4,220 | 4,185 | 4,200 | 483 |
| 2022/11/08 | 4,240 | 4,240 | 4,225 | 4,230 | 103 |
| 2022/11/07 | 4,235 | 4,280 | 4,225 | 4,235 | 106 |
| 2022/11/04 | 4,225 | 4,260 | 4,190 | 4,190 | 131 |
| 2022/11/02 | 4,215 | 4,260 | 4,215 | 4,260 | 125 |
| 2022/11/01 | 4,240 | 4,265 | 4,240 | 4,245 | 233 |
| 2022/10/31 | 4,245 | 4,250 | 4,235 | 4,235 | 134 |
| 2022/10/28 | 4,240 | 4,240 | 4,230 | 4,230 | 19 |
| 2022/10/27 | 4,245 | 4,245 | 4,230 | 4,245 | 58 |
| 2022/10/26 | 4,230 | 4,240 | 4,230 | 4,240 | 49 |
| 2022/10/25 | 4,250 | 4,250 | 4,195 | 4,205 | 270 |
| 2022/10/24 | 4,205 | 4,205 | 4,195 | 4,195 | 65 |
| 2022/10/21 | 4,165 | 4,200 | 4,155 | 4,200 | 142 |
| 2022/10/20 | 4,140 | 4,170 | 4,135 | 4,170 | 594 |
| 2022/10/19 | 4,135 | 4,145 | 4,135 | 4,145 | 61 |
| 2022/10/18 | 4,135 | 4,135 | 4,100 | 4,135 | 91 |
| 2022/10/17 | 4,085 | 4,105 | 4,085 | 4,100 | 70 |
| 2022/10/14 | 4,085 | 4,120 | 4,080 | 4,120 | 146 |
| 2022/10/13 | 4,080 | 4,100 | 4,080 | 4,090 | 148 |
| 2022/10/12 | 4,110 | 4,110 | 4,080 | 4,080 | 149 |
| 2022/10/11 | 4,110 | 4,125 | 4,105 | 4,110 | 57 |
| 2022/10/07 | 4,110 | 4,125 | 4,100 | 4,110 | 158 |
| 2022/10/06 | 4,105 | 4,135 | 4,100 | 4,100 | 923 |
| 2022/10/05 | 4,140 | 4,145 | 4,100 | 4,100 | 2,005 |
| 2022/10/04 | 4,110 | 4,155 | 4,095 | 4,095 | 2,161 |
| 2022/10/03 | 4,230 | 4,230 | 4,100 | 4,100 | 2,427 |
| 2022/09/30 | 4,255 | 4,275 | 4,105 | 4,130 | 2,906 |
| 2022/09/29 | 4,330 | 4,330 | 4,255 | 4,275 | 107 |
| 2022/09/28 | 4,280 | 4,315 | 4,265 | 4,280 | 80 |
| 2022/09/27 | 4,315 | 4,315 | 4,295 | 4,310 | 19 |
| 2022/09/26 | 4,350 | 4,350 | 4,280 | 4,285 | 417 |
| 2022/09/22 | 4,380 | 4,385 | 4,355 | 4,380 | 70 |
| 2022/09/21 | 4,400 | 4,410 | 4,360 | 4,380 | 50 |
| 2022/09/20 | 4,370 | 4,420 | 4,370 | 4,390 | 60 |
| 2022/09/16 | 4,450 | 4,450 | 4,330 | 4,370 | 275 |
| 2022/09/15 | 4,380 | 4,445 | 4,380 | 4,430 | 156 |
| 2022/09/14 | 4,410 | 4,445 | 4,410 | 4,430 | 28 |
| 2022/09/13 | 4,415 | 4,445 | 4,415 | 4,435 | 117 |
| 2022/09/12 | 4,455 | 4,455 | 4,425 | 4,435 | 209 |
| 2022/09/09 | 4,415 | 4,425 | 4,400 | 4,415 | 186 |
| 2022/09/08 | 4,400 | 4,420 | 4,400 | 4,420 | 208 |
| 2022/09/07 | 4,345 | 4,420 | 4,345 | 4,365 | 437 |
| 2022/09/06 | 4,400 | 4,400 | 4,380 | 4,390 | 62 |
| 2022/09/05 | 4,375 | 4,390 | 4,360 | 4,390 | 217 |
| 2022/09/02 | 4,390 | 4,390 | 4,345 | 4,355 | 27 |
| 2022/09/01 | 4,345 | 4,395 | 4,335 | 4,335 | 124 |
| 2022/08/31 | 4,340 | 4,390 | 4,315 | 4,340 | 145 |
| 2022/08/30 | 4,340 | 4,350 | 4,335 | 4,335 | 39 |
| 2022/08/29 | 4,300 | 4,335 | 4,300 | 4,325 | 633 |
| 2022/08/26 | 4,355 | 4,355 | 4,310 | 4,325 | 66 |
| 2022/08/25 | 4,345 | 4,355 | 4,315 | 4,330 | 112 |
| 2022/08/24 | 4,335 | 4,365 | 4,315 | 4,320 | 262 |
| 2022/08/23 | 4,350 | 4,370 | 4,330 | 4,330 | 133 |
| 2022/08/22 | 4,380 | 4,390 | 4,360 | 4,360 | 39 |
| 2022/08/19 | 4,365 | 4,395 | 4,365 | 4,395 | 53 |
| 2022/08/18 | 4,395 | 4,395 | 4,375 | 4,375 | 45 |
| 2022/08/17 | 4,400 | 4,400 | 4,370 | 4,375 | 120 |
| 2022/08/16 | 4,340 | 4,395 | 4,280 | 4,385 | 194 |
| 2022/08/15 | 4,305 | 4,375 | 4,305 | 4,365 | 157 |
| 2022/08/12 | 4,360 | 4,370 | 4,250 | 4,300 | 413 |
| 2022/08/10 | 4,390 | 4,390 | 4,345 | 4,375 | 37 |
| 2022/08/09 | 4,390 | 4,400 | 4,260 | 4,365 | 364 |
| 2022/08/08 | 4,480 | 4,510 | 4,415 | 4,415 | 808 |
| 2022/08/05 | 4,510 | 4,510 | 4,450 | 4,470 | 161 |
| 2022/08/04 | 4,420 | 4,470 | 4,400 | 4,450 | 59 |
| 2022/08/03 | 4,400 | 4,430 | 4,390 | 4,420 | 278 |
| 2022/08/02 | 4,420 | 4,445 | 4,365 | 4,365 | 171 |
| 2022/08/01 | 4,480 | 4,480 | 4,420 | 4,420 | 192 |
| 2022/07/29 | 4,445 | 4,485 | 4,420 | 4,435 | 183 |
| 2022/07/28 | 4,400 | 4,445 | 4,400 | 4,445 | 78 |
| 2022/07/27 | 4,420 | 4,425 | 4,390 | 4,390 | 39 |
| 2022/07/26 | 4,420 | 4,440 | 4,380 | 4,440 | 174 |
| 2022/07/25 | 4,400 | 4,400 | 4,355 | 4,380 | 66 |
| 2022/07/22 | 4,390 | 4,425 | 4,350 | 4,405 | 63 |
| 2022/07/21 | 4,370 | 4,400 | 4,335 | 4,400 | 158 |
| 2022/07/20 | 4,365 | 4,400 | 4,335 | 4,395 | 123 |
| 2022/07/19 | 4,335 | 4,355 | 4,335 | 4,355 | 54 |
| 2022/07/15 | 4,390 | 4,390 | 4,215 | 4,335 | 239 |
| 2022/07/14 | 4,345 | 4,375 | 4,345 | 4,375 | 10 |
| 2022/07/13 | 4,360 | 4,375 | 4,335 | 4,370 | 39 |
| 2022/07/12 | 4,335 | 4,370 | 4,330 | 4,370 | 21 |
| 2022/07/11 | 4,340 | 4,375 | 4,305 | 4,360 | 108 |
| 2022/07/08 | 4,355 | 4,360 | 4,330 | 4,330 | 24 |
| 2022/07/07 | 4,350 | 4,370 | 4,310 | 4,320 | 40 |
| 2022/07/06 | 4,425 | 4,425 | 4,325 | 4,325 | 188 |
| 2022/07/05 | 4,370 | 4,390 | 4,370 | 4,390 | 15 |
| 2022/07/04 | 4,420 | 4,420 | 4,385 | 4,385 | 44 |
| 2022/07/01 | 4,340 | 4,380 | 4,320 | 4,380 | 35 |
| 2022/06/30 | 4,445 | 4,450 | 4,305 | 4,305 | 132 |
| 2022/06/29 | 4,435 | 4,440 | 4,425 | 4,440 | 5 |
| 2022/06/28 | 4,400 | 4,425 | 4,400 | 4,425 | 193 |
| 2022/06/27 | 4,425 | 4,425 | 4,360 | 4,390 | 158 |
| 2022/06/24 | 4,380 | 4,380 | 4,330 | 4,360 | 530 |
| 2022/06/23 | 4,440 | 4,440 | 4,360 | 4,385 | 361 |
| 2022/06/22 | 4,395 | 4,460 | 4,380 | 4,450 | 345 |
| 2022/06/21 | 4,335 | 4,395 | 4,335 | 4,395 | 30 |
| 2022/06/20 | 4,330 | 4,375 | 4,330 | 4,375 | 87 |
| 2022/06/17 | 4,355 | 4,375 | 4,330 | 4,330 | 66 |
| 2022/06/16 | 4,390 | 4,425 | 4,390 | 4,420 | 16 |
| 2022/06/15 | 4,425 | 4,445 | 4,390 | 4,390 | 38 |
| 2022/06/14 | 4,400 | 4,415 | 4,355 | 4,415 | 106 |
| 2022/06/13 | 4,435 | 4,465 | 4,435 | 4,460 | 92 |
| 2022/06/10 | 4,540 | 4,540 | 4,460 | 4,485 | 48 |
| 2022/06/09 | 4,530 | 4,545 | 4,505 | 4,545 | 202 |
| 2022/06/08 | 4,520 | 4,540 | 4,510 | 4,530 | 140 |
| 2022/06/07 | 4,475 | 4,515 | 4,475 | 4,505 | 243 |
| 2022/06/06 | 4,540 | 4,540 | 4,355 | 4,450 | 238 |
| 2022/06/03 | 4,465 | 4,520 | 4,460 | 4,520 | 113 |
| 2022/06/02 | 4,415 | 4,495 | 4,415 | 4,450 | 108 |
| 2022/06/01 | 4,385 | 4,450 | 4,385 | 4,415 | 283 |
| 2022/05/31 | 4,370 | 4,380 | 4,365 | 4,365 | 133 |
| 2022/05/30 | 4,345 | 4,380 | 4,305 | 4,345 | 285 |
| 2022/05/27 | 4,385 | 4,390 | 4,255 | 4,305 | 381 |
| 2022/05/26 | 4,395 | 4,410 | 4,350 | 4,385 | 900 |
| 2022/05/25 | 4,430 | 4,455 | 4,400 | 4,410 | 195 |
| 2022/05/24 | 4,485 | 4,490 | 4,440 | 4,440 | 70 |
| 2022/05/23 | 4,425 | 4,475 | 4,425 | 4,475 | 81 |
| 2022/05/20 | 4,500 | 4,500 | 4,455 | 4,455 | 73 |
| 2022/05/19 | 4,510 | 4,520 | 4,455 | 4,455 | 278 |
| 2022/05/18 | 4,550 | 4,605 | 4,535 | 4,535 | 540 |
| 2022/05/17 | 4,465 | 4,570 | 4,465 | 4,510 | 165 |
| 2022/05/16 | 4,510 | 4,540 | 4,465 | 4,465 | 114 |
| 2022/05/13 | 4,510 | 4,515 | 4,485 | 4,510 | 50 |
| 2022/05/12 | 4,560 | 4,560 | 4,500 | 4,500 | 75 |
| 2022/05/11 | 4,540 | 4,580 | 4,515 | 4,560 | 366 |
| 2022/05/10 | 4,585 | 4,585 | 4,520 | 4,550 | 282 |
| 2022/05/09 | 4,580 | 4,595 | 4,550 | 4,580 | 143 |
| 2022/05/06 | 4,550 | 4,690 | 4,510 | 4,600 | 1,416 |
| 2022/05/02 | 4,495 | 4,515 | 4,490 | 4,515 | 360 |
| 2022/04/28 | 4,470 | 4,520 | 4,405 | 4,490 | 475 |
| 2022/04/27 | 4,455 | 4,545 | 4,455 | 4,470 | 498 |
| 2022/04/26 | 4,670 | 4,670 | 4,555 | 4,555 | 517 |
| 2022/04/25 | 4,700 | 4,715 | 4,630 | 4,660 | 373 |
| 2022/04/22 | 4,795 | 4,800 | 4,715 | 4,720 | 1,153 |
| 2022/04/21 | 4,700 | 4,790 | 4,685 | 4,750 | 1,411 |
| 2022/04/20 | 4,680 | 4,710 | 4,680 | 4,700 | 821 |
| 2022/04/19 | 4,655 | 4,665 | 4,640 | 4,655 | 324 |
| 2022/04/18 | 4,655 | 4,695 | 4,595 | 4,595 | 990 |
| 2022/04/15 | 4,690 | 4,690 | 4,655 | 4,660 | 391 |
| 2022/04/14 | 4,690 | 4,690 | 4,625 | 4,670 | 1,268 |
| 2022/04/13 | 4,580 | 4,680 | 4,580 | 4,670 | 347 |
| 2022/04/12 | 4,675 | 4,675 | 4,455 | 4,600 | 830 |
| 2022/04/11 | 4,595 | 4,685 | 4,595 | 4,680 | 1,109 |
| 2022/04/08 | 4,550 | 4,595 | 4,545 | 4,595 | 659 |
| 2022/04/07 | 4,515 | 4,545 | 4,515 | 4,545 | 177 |
| 2022/04/06 | 4,520 | 4,550 | 4,520 | 4,520 | 70 |
| 2022/04/05 | 4,550 | 4,550 | 4,535 | 4,545 | 219 |
| 2022/04/04 | 4,520 | 4,545 | 4,520 | 4,545 | 262 |
| 2022/04/01 | 4,450 | 4,510 | 4,450 | 4,510 | 147 |
| 2022/03/31 | 4,455 | 4,490 | 4,450 | 4,490 | 265 |
| 2022/03/30 | 4,520 | 4,525 | 4,480 | 4,480 | 135 |
| 2022/03/29 | 4,450 | 4,520 | 4,425 | 4,520 | 1,103 |
| 2022/03/28 | 4,445 | 4,495 | 4,430 | 4,470 | 657 |
| 2022/03/25 | 4,340 | 4,420 | 4,340 | 4,415 | 117 |
| 2022/03/24 | 4,335 | 4,360 | 4,295 | 4,340 | 370 |
| 2022/03/23 | 4,400 | 4,420 | 4,335 | 4,390 | 1,038 |
| 2022/03/22 | 4,330 | 4,360 | 4,310 | 4,360 | 404 |
| 2022/03/18 | 4,290 | 4,300 | 4,250 | 4,285 | 346 |
| 2022/03/17 | 4,260 | 4,275 | 4,250 | 4,260 | 187 |
| 2022/03/16 | 4,255 | 4,260 | 4,250 | 4,250 | 108 |
| 2022/03/15 | 4,215 | 4,240 | 4,200 | 4,240 | 37 |
| 2022/03/14 | 4,245 | 4,250 | 4,215 | 4,215 | 284 |
| 2022/03/11 | 4,235 | 4,255 | 4,180 | 4,255 | 147 |
| 2022/03/10 | 4,160 | 4,240 | 4,160 | 4,210 | 329 |
| 2022/03/09 | 4,125 | 4,150 | 4,125 | 4,145 | 62 |
| 2022/03/08 | 4,220 | 4,220 | 4,055 | 4,130 | 452 |
| 2022/03/07 | 4,255 | 4,265 | 4,230 | 4,230 | 295 |
| 2022/03/04 | 4,250 | 4,260 | 4,220 | 4,260 | 107 |
| 2022/03/03 | 4,180 | 4,255 | 4,180 | 4,225 | 448 |
| 2022/03/02 | 4,175 | 4,175 | 4,155 | 4,155 | 29 |
| 2022/03/01 | 4,160 | 4,200 | 4,155 | 4,175 | 211 |
| 2022/02/28 | 4,180 | 4,180 | 4,140 | 4,150 | 181 |
| 2022/02/25 | 4,120 | 4,180 | 4,100 | 4,180 | 134 |
| 2022/02/24 | 4,140 | 4,140 | 4,130 | 4,130 | 76 |
| 2022/02/22 | 4,170 | 4,170 | 4,130 | 4,140 | 86 |
| 2022/02/21 | 4,170 | 4,170 | 4,060 | 4,115 | 544 |
| 2022/02/18 | 4,185 | 4,190 | 4,170 | 4,170 | 33 |
| 2022/02/17 | 4,175 | 4,195 | 4,170 | 4,170 | 70 |
| 2022/02/16 | 4,180 | 4,190 | 4,165 | 4,170 | 142 |
| 2022/02/15 | 4,190 | 4,190 | 4,125 | 4,145 | 270 |
| 2022/02/14 | 4,125 | 4,180 | 4,120 | 4,175 | 250 |
| 2022/02/10 | 4,115 | 4,150 | 4,115 | 4,150 | 72 |
| 2022/02/09 | 4,100 | 4,110 | 4,090 | 4,110 | 90 |
| 2022/02/08 | 4,090 | 4,090 | 4,080 | 4,080 | 57 |
| 2022/02/07 | 4,090 | 4,100 | 4,090 | 4,090 | 86 |
| 2022/02/04 | 4,070 | 4,080 | 4,040 | 4,080 | 71 |
| 2022/02/03 | 4,065 | 4,065 | 4,055 | 4,060 | 37 |
| 2022/02/02 | 4,050 | 4,065 | 4,050 | 4,065 | 50 |
| 2022/02/01 | 4,065 | 4,065 | 4,040 | 4,045 | 64 |
| 2022/01/31 | 4,030 | 4,045 | 4,025 | 4,045 | 39 |
| 2022/01/28 | 4,055 | 4,055 | 3,995 | 4,030 | 78 |
| 2022/01/27 | 4,025 | 4,025 | 3,950 | 3,970 | 104 |
| 2022/01/26 | 3,985 | 4,030 | 3,985 | 4,030 | 85 |
| 2022/01/25 | 3,950 | 3,980 | 3,940 | 3,965 | 209 |
| 2022/01/24 | 4,020 | 4,025 | 4,000 | 4,000 | 37 |
| 2022/01/21 | 4,000 | 4,030 | 3,980 | 4,015 | 184 |
| 2022/01/20 | 4,005 | 4,030 | 4,000 | 4,025 | 581 |
| 2022/01/19 | 4,070 | 4,070 | 3,995 | 4,000 | 381 |
| 2022/01/18 | 4,175 | 4,175 | 4,055 | 4,075 | 200 |
| 2022/01/17 | 4,160 | 4,160 | 4,130 | 4,140 | 58 |
| 2022/01/14 | 4,185 | 4,185 | 4,140 | 4,160 | 231 |
| 2022/01/13 | 4,200 | 4,245 | 4,180 | 4,205 | 849 |
| 2022/01/12 | 4,135 | 4,200 | 4,130 | 4,175 | 443 |
| 2022/01/11 | 4,125 | 4,140 | 4,115 | 4,120 | 128 |
| 2022/01/07 | 4,060 | 4,135 | 4,060 | 4,135 | 104 |
| 2022/01/06 | 4,090 | 4,140 | 4,030 | 4,045 | 311 |
| 2022/01/05 | 4,150 | 4,160 | 4,105 | 4,125 | 113 |
| 2022/01/04 | 4,090 | 4,140 | 4,085 | 4,105 | 530 |