(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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,405 | 4,450 | 4,400 | 4,450 | 159 |
| 2023/12/28 | 4,390 | 4,450 | 4,390 | 4,400 | 201 |
| 2023/12/27 | 4,375 | 4,445 | 4,375 | 4,400 | 768 |
| 2023/12/26 | 4,400 | 4,400 | 4,375 | 4,375 | 544 |
| 2023/12/25 | 4,385 | 4,395 | 4,375 | 4,375 | 428 |
| 2023/12/22 | 4,380 | 4,400 | 4,375 | 4,375 | 85 |
| 2023/12/21 | 4,385 | 4,390 | 4,375 | 4,390 | 1,161 |
| 2023/12/20 | 4,385 | 4,405 | 4,385 | 4,390 | 39 |
| 2023/12/19 | 4,415 | 4,415 | 4,380 | 4,385 | 107 |
| 2023/12/18 | 4,410 | 4,415 | 4,390 | 4,390 | 88 |
| 2023/12/15 | 4,390 | 4,410 | 4,375 | 4,410 | 129 |
| 2023/12/14 | 4,420 | 4,420 | 4,320 | 4,360 | 305 |
| 2023/12/13 | 4,430 | 4,430 | 4,380 | 4,420 | 234 |
| 2023/12/12 | 4,400 | 4,420 | 4,400 | 4,410 | 112 |
| 2023/12/11 | 4,400 | 4,425 | 4,370 | 4,400 | 86 |
| 2023/12/08 | 4,420 | 4,420 | 4,320 | 4,360 | 357 |
| 2023/12/07 | 4,490 | 4,490 | 4,325 | 4,420 | 1,294 |
| 2023/12/06 | 4,470 | 4,500 | 4,445 | 4,480 | 180 |
| 2023/12/05 | 4,495 | 4,495 | 4,450 | 4,450 | 203 |
| 2023/12/04 | 4,440 | 4,495 | 4,440 | 4,460 | 124 |
| 2023/12/01 | 4,500 | 4,500 | 4,475 | 4,480 | 57 |
| 2023/11/30 | 4,505 | 4,505 | 4,450 | 4,450 | 64 |
| 2023/11/29 | 4,515 | 4,515 | 4,470 | 4,480 | 123 |
| 2023/11/28 | 4,500 | 4,520 | 4,495 | 4,515 | 81 |
| 2023/11/27 | 4,535 | 4,535 | 4,500 | 4,500 | 50 |
| 2023/11/24 | 4,560 | 4,570 | 4,545 | 4,545 | 26 |
| 2023/11/22 | 4,550 | 4,580 | 4,520 | 4,555 | 337 |
| 2023/11/21 | 4,535 | 4,545 | 4,535 | 4,540 | 10 |
| 2023/11/20 | 4,530 | 4,550 | 4,530 | 4,535 | 47 |
| 2023/11/17 | 4,570 | 4,570 | 4,540 | 4,570 | 13 |
| 2023/11/16 | 4,585 | 4,600 | 4,560 | 4,560 | 396 |
| 2023/11/15 | 4,530 | 4,590 | 4,530 | 4,550 | 808 |
| 2023/11/14 | 4,530 | 4,530 | 4,530 | 4,530 | 65 |
| 2023/11/13 | 4,550 | 4,550 | 4,480 | 4,510 | 315 |
| 2023/11/10 | 4,525 | 4,525 | 4,505 | 4,510 | 56 |
| 2023/11/09 | 4,550 | 4,550 | 4,500 | 4,520 | 68 |
| 2023/11/08 | 4,505 | 4,570 | 4,505 | 4,525 | 205 |
| 2023/11/07 | 4,545 | 4,580 | 4,535 | 4,550 | 449 |
| 2023/11/06 | 4,460 | 4,540 | 4,440 | 4,520 | 3,419 |
| 2023/11/02 | 4,430 | 4,430 | 4,365 | 4,395 | 447 |
| 2023/11/01 | 4,410 | 4,425 | 4,400 | 4,420 | 196 |
| 2023/10/31 | 4,420 | 4,420 | 4,385 | 4,385 | 32 |
| 2023/10/30 | 4,390 | 4,395 | 4,365 | 4,365 | 25 |
| 2023/10/27 | 4,365 | 4,385 | 4,365 | 4,385 | 46 |
| 2023/10/26 | 4,310 | 4,365 | 4,310 | 4,365 | 521 |
| 2023/10/25 | 4,370 | 4,390 | 4,370 | 4,385 | 191 |
| 2023/10/24 | 4,435 | 4,435 | 4,360 | 4,395 | 206 |
| 2023/10/23 | 4,430 | 4,430 | 4,390 | 4,400 | 80 |
| 2023/10/20 | 4,385 | 4,400 | 4,380 | 4,385 | 26 |
| 2023/10/19 | 4,415 | 4,415 | 4,370 | 4,410 | 68 |
| 2023/10/18 | 4,415 | 4,415 | 4,385 | 4,415 | 54 |
| 2023/10/17 | 4,375 | 4,405 | 4,375 | 4,405 | 47 |
| 2023/10/16 | 4,400 | 4,410 | 4,365 | 4,365 | 106 |
| 2023/10/13 | 4,410 | 4,440 | 4,365 | 4,400 | 250 |
| 2023/10/12 | 4,425 | 4,425 | 4,405 | 4,405 | 134 |
| 2023/10/11 | 4,425 | 4,425 | 4,405 | 4,425 | 49 |
| 2023/10/10 | 4,400 | 4,410 | 4,375 | 4,410 | 60 |
| 2023/10/06 | 4,400 | 4,400 | 4,380 | 4,400 | 15 |
| 2023/10/05 | 4,380 | 4,410 | 4,380 | 4,410 | 68 |
| 2023/10/04 | 4,395 | 4,400 | 4,350 | 4,385 | 154 |
| 2023/10/03 | 4,435 | 4,435 | 4,400 | 4,400 | 72 |
| 2023/10/02 | 4,420 | 4,440 | 4,400 | 4,410 | 94 |
| 2023/09/29 | 4,460 | 4,460 | 4,360 | 4,395 | 534 |
| 2023/09/28 | 4,480 | 4,495 | 4,410 | 4,415 | 321 |
| 2023/09/27 | 4,425 | 4,450 | 4,400 | 4,450 | 170 |
| 2023/09/26 | 4,425 | 4,425 | 4,395 | 4,415 | 228 |
| 2023/09/25 | 4,430 | 4,430 | 4,400 | 4,425 | 119 |
| 2023/09/22 | 4,455 | 4,455 | 4,395 | 4,430 | 144 |
| 2023/09/21 | 4,480 | 4,480 | 4,395 | 4,415 | 619 |
| 2023/09/20 | 4,400 | 4,430 | 4,400 | 4,410 | 311 |
| 2023/09/19 | 4,400 | 4,440 | 4,400 | 4,430 | 448 |
| 2023/09/15 | 4,405 | 4,420 | 4,380 | 4,400 | 169 |
| 2023/09/14 | 4,400 | 4,405 | 4,390 | 4,405 | 113 |
| 2023/09/13 | 4,400 | 4,400 | 4,400 | 4,400 | 57 |
| 2023/09/12 | 4,355 | 4,410 | 4,350 | 4,400 | 464 |
| 2023/09/11 | 4,400 | 4,400 | 4,350 | 4,350 | 516 |
| 2023/09/08 | 4,400 | 4,400 | 4,400 | 4,400 | 43 |
| 2023/09/07 | 4,380 | 4,410 | 4,380 | 4,400 | 116 |
| 2023/09/06 | 4,395 | 4,410 | 4,395 | 4,410 | 56 |
| 2023/09/05 | 4,415 | 4,415 | 4,385 | 4,400 | 70 |
| 2023/09/04 | 4,385 | 4,420 | 4,385 | 4,415 | 154 |
| 2023/09/01 | 4,400 | 4,460 | 4,400 | 4,430 | 71 |
| 2023/08/31 | 4,420 | 4,420 | 4,395 | 4,400 | 187 |
| 2023/08/30 | 4,410 | 4,455 | 4,400 | 4,405 | 289 |
| 2023/08/29 | 4,390 | 4,420 | 4,390 | 4,390 | 124 |
| 2023/08/28 | 4,395 | 4,400 | 4,390 | 4,390 | 800 |
| 2023/08/25 | 4,385 | 4,390 | 4,355 | 4,390 | 182 |
| 2023/08/24 | 4,385 | 4,400 | 4,370 | 4,395 | 82 |
| 2023/08/23 | 4,415 | 4,415 | 4,320 | 4,375 | 581 |
| 2023/08/22 | 4,385 | 4,435 | 4,385 | 4,410 | 207 |
| 2023/08/21 | 4,415 | 4,420 | 4,400 | 4,415 | 317 |
| 2023/08/18 | 4,490 | 4,490 | 4,440 | 4,440 | 160 |
| 2023/08/17 | 4,510 | 4,510 | 4,465 | 4,475 | 83 |
| 2023/08/16 | 4,515 | 4,515 | 4,475 | 4,515 | 237 |
| 2023/08/15 | 4,500 | 4,520 | 4,480 | 4,520 | 156 |
| 2023/08/14 | 4,540 | 4,540 | 4,475 | 4,500 | 263 |
| 2023/08/10 | 4,520 | 4,520 | 4,450 | 4,490 | 257 |
| 2023/08/09 | 4,495 | 4,520 | 4,440 | 4,520 | 781 |
| 2023/08/08 | 4,530 | 4,695 | 4,520 | 4,580 | 915 |
| 2023/08/07 | 4,575 | 4,585 | 4,510 | 4,530 | 189 |
| 2023/08/04 | 4,560 | 4,565 | 4,515 | 4,530 | 392 |
| 2023/08/03 | 4,510 | 4,580 | 4,440 | 4,560 | 558 |
| 2023/08/02 | 4,595 | 4,635 | 4,545 | 4,545 | 882 |
| 2023/08/01 | 4,550 | 4,650 | 4,550 | 4,580 | 922 |
| 2023/07/31 | 4,500 | 4,560 | 4,495 | 4,550 | 329 |
| 2023/07/28 | 4,510 | 4,510 | 4,440 | 4,500 | 203 |
| 2023/07/27 | 4,510 | 4,520 | 4,450 | 4,510 | 405 |
| 2023/07/26 | 4,445 | 4,510 | 4,445 | 4,500 | 694 |
| 2023/07/25 | 4,435 | 4,460 | 4,385 | 4,445 | 671 |
| 2023/07/24 | 4,365 | 4,420 | 4,365 | 4,405 | 928 |
| 2023/07/21 | 4,370 | 4,370 | 4,335 | 4,365 | 589 |
| 2023/07/20 | 4,345 | 4,370 | 4,340 | 4,360 | 117 |
| 2023/07/19 | 4,355 | 4,370 | 4,280 | 4,330 | 408 |
| 2023/07/18 | 4,350 | 4,360 | 4,330 | 4,355 | 205 |
| 2023/07/14 | 4,350 | 4,350 | 4,320 | 4,335 | 170 |
| 2023/07/13 | 4,350 | 4,355 | 4,300 | 4,340 | 281 |
| 2023/07/12 | 4,350 | 4,355 | 4,345 | 4,355 | 292 |
| 2023/07/11 | 4,350 | 4,350 | 4,325 | 4,340 | 108 |
| 2023/07/10 | 4,325 | 4,335 | 4,295 | 4,315 | 111 |
| 2023/07/07 | 4,340 | 4,340 | 4,290 | 4,330 | 281 |
| 2023/07/06 | 4,310 | 4,345 | 4,310 | 4,340 | 309 |
| 2023/07/05 | 4,335 | 4,365 | 4,335 | 4,365 | 19 |
| 2023/07/04 | 4,360 | 4,365 | 4,340 | 4,355 | 163 |
| 2023/07/03 | 4,350 | 4,365 | 4,320 | 4,365 | 206 |
| 2023/06/30 | 4,330 | 4,330 | 4,315 | 4,325 | 73 |
| 2023/06/29 | 4,345 | 4,345 | 4,320 | 4,320 | 37 |
| 2023/06/28 | 4,315 | 4,375 | 4,305 | 4,310 | 163 |
| 2023/06/27 | 4,315 | 4,315 | 4,295 | 4,295 | 13 |
| 2023/06/26 | 4,350 | 4,350 | 4,290 | 4,290 | 328 |
| 2023/06/23 | 4,305 | 4,305 | 4,290 | 4,295 | 53 |
| 2023/06/22 | 4,300 | 4,310 | 4,280 | 4,285 | 95 |
| 2023/06/21 | 4,295 | 4,300 | 4,290 | 4,295 | 120 |
| 2023/06/20 | 4,290 | 4,290 | 4,265 | 4,270 | 34 |
| 2023/06/19 | 4,260 | 4,310 | 4,215 | 4,265 | 478 |
| 2023/06/16 | 4,265 | 4,325 | 4,230 | 4,255 | 317 |
| 2023/06/15 | 4,270 | 4,330 | 4,260 | 4,260 | 428 |
| 2023/06/14 | 4,270 | 4,270 | 4,235 | 4,260 | 79 |
| 2023/06/13 | 4,250 | 4,265 | 4,250 | 4,265 | 592 |
| 2023/06/12 | 4,215 | 4,255 | 4,210 | 4,250 | 368 |
| 2023/06/09 | 4,250 | 4,250 | 4,190 | 4,190 | 257 |
| 2023/06/08 | 4,225 | 4,235 | 4,200 | 4,205 | 67 |
| 2023/06/07 | 4,235 | 4,235 | 4,195 | 4,210 | 266 |
| 2023/06/06 | 4,240 | 4,255 | 4,215 | 4,220 | 817 |
| 2023/06/05 | 4,245 | 4,245 | 4,230 | 4,245 | 80 |
| 2023/06/02 | 4,270 | 4,270 | 4,210 | 4,220 | 163 |
| 2023/06/01 | 4,285 | 4,285 | 4,210 | 4,235 | 311 |
| 2023/05/31 | 4,275 | 4,275 | 4,235 | 4,270 | 83 |
| 2023/05/30 | 4,295 | 4,295 | 4,245 | 4,265 | 78 |
| 2023/05/29 | 4,275 | 4,285 | 4,230 | 4,265 | 129 |
| 2023/05/26 | 4,200 | 4,310 | 4,180 | 4,245 | 1,257 |
| 2023/05/25 | 4,295 | 4,295 | 4,260 | 4,270 | 1,056 |
| 2023/05/24 | 4,295 | 4,295 | 4,285 | 4,295 | 47 |
| 2023/05/23 | 4,295 | 4,315 | 4,280 | 4,295 | 111 |
| 2023/05/22 | 4,345 | 4,345 | 4,305 | 4,305 | 138 |
| 2023/05/19 | 4,300 | 4,345 | 4,300 | 4,340 | 43 |
| 2023/05/18 | 4,330 | 4,335 | 4,300 | 4,300 | 141 |
| 2023/05/17 | 4,300 | 4,320 | 4,280 | 4,300 | 40 |
| 2023/05/16 | 4,350 | 4,350 | 4,260 | 4,305 | 154 |
| 2023/05/15 | 4,360 | 4,360 | 4,335 | 4,335 | 106 |
| 2023/05/12 | 4,345 | 4,350 | 4,330 | 4,330 | 15 |
| 2023/05/11 | 4,355 | 4,360 | 4,325 | 4,355 | 156 |
| 2023/05/10 | 4,320 | 4,330 | 4,320 | 4,330 | 45 |
| 2023/05/09 | 4,310 | 4,330 | 4,310 | 4,320 | 91 |
| 2023/05/08 | 4,365 | 4,365 | 4,310 | 4,325 | 180 |
| 2023/05/02 | 4,325 | 4,355 | 4,300 | 4,355 | 600 |
| 2023/05/01 | 4,295 | 4,320 | 4,295 | 4,300 | 153 |
| 2023/04/28 | 4,275 | 4,290 | 4,220 | 4,285 | 180 |
| 2023/04/27 | 4,250 | 4,280 | 4,210 | 4,275 | 1,015 |
| 2023/04/26 | 4,300 | 4,300 | 4,250 | 4,280 | 160 |
| 2023/04/25 | 4,315 | 4,315 | 4,300 | 4,300 | 53 |
| 2023/04/24 | 4,335 | 4,335 | 4,295 | 4,295 | 51 |
| 2023/04/21 | 4,340 | 4,345 | 4,255 | 4,315 | 180 |
| 2023/04/20 | 4,350 | 4,350 | 4,305 | 4,335 | 71 |
| 2023/04/19 | 4,330 | 4,350 | 4,320 | 4,345 | 79 |
| 2023/04/18 | 4,360 | 4,360 | 4,340 | 4,340 | 29 |
| 2023/04/17 | 4,315 | 4,340 | 4,310 | 4,340 | 211 |
| 2023/04/14 | 4,330 | 4,350 | 4,305 | 4,315 | 121 |
| 2023/04/13 | 4,330 | 4,330 | 4,300 | 4,320 | 62 |
| 2023/04/12 | 4,315 | 4,320 | 4,300 | 4,320 | 61 |
| 2023/04/11 | 4,290 | 4,300 | 4,270 | 4,300 | 12 |
| 2023/04/10 | 4,260 | 4,285 | 4,255 | 4,285 | 234 |
| 2023/04/07 | 4,260 | 4,270 | 4,255 | 4,260 | 73 |
| 2023/04/06 | 4,350 | 4,350 | 4,265 | 4,270 | 270 |
| 2023/04/05 | 4,300 | 4,325 | 4,300 | 4,300 | 95 |
| 2023/04/04 | 4,305 | 4,355 | 4,305 | 4,315 | 103 |
| 2023/04/03 | 4,345 | 4,440 | 4,330 | 4,330 | 316 |
| 2023/03/31 | 4,275 | 4,360 | 4,275 | 4,330 | 461 |
| 2023/03/30 | 4,230 | 4,280 | 4,230 | 4,280 | 120 |
| 2023/03/29 | 4,215 | 4,255 | 4,215 | 4,230 | 167 |
| 2023/03/28 | 4,190 | 4,215 | 4,190 | 4,215 | 18 |
| 2023/03/27 | 4,235 | 4,235 | 4,110 | 4,190 | 181 |
| 2023/03/24 | 4,220 | 4,225 | 4,185 | 4,185 | 67 |
| 2023/03/23 | 4,210 | 4,210 | 4,195 | 4,210 | 63 |
| 2023/03/22 | 4,230 | 4,230 | 4,205 | 4,210 | 42 |
| 2023/03/20 | 4,205 | 4,225 | 4,130 | 4,170 | 221 |
| 2023/03/17 | 4,205 | 4,245 | 4,190 | 4,245 | 168 |
| 2023/03/16 | 4,185 | 4,225 | 4,150 | 4,175 | 602 |
| 2023/03/15 | 4,215 | 4,295 | 4,215 | 4,290 | 155 |
| 2023/03/14 | 4,230 | 4,230 | 4,185 | 4,185 | 277 |
| 2023/03/13 | 4,270 | 4,270 | 4,220 | 4,230 | 276 |
| 2023/03/10 | 4,280 | 4,285 | 4,275 | 4,285 | 98 |
| 2023/03/09 | 4,295 | 4,300 | 4,285 | 4,290 | 415 |
| 2023/03/08 | 4,325 | 4,325 | 4,300 | 4,300 | 247 |
| 2023/03/07 | 4,330 | 4,330 | 4,290 | 4,325 | 593 |
| 2023/03/06 | 4,320 | 4,320 | 4,310 | 4,315 | 54 |
| 2023/03/03 | 4,315 | 4,320 | 4,310 | 4,320 | 136 |
| 2023/03/02 | 4,315 | 4,330 | 4,310 | 4,315 | 194 |
| 2023/03/01 | 4,310 | 4,310 | 4,300 | 4,310 | 49 |
| 2023/02/28 | 4,295 | 4,315 | 4,290 | 4,300 | 1,558 |
| 2023/02/27 | 4,330 | 4,380 | 4,330 | 4,350 | 446 |
| 2023/02/24 | 4,385 | 4,400 | 4,375 | 4,400 | 653 |
| 2023/02/22 | 4,450 | 4,450 | 4,395 | 4,395 | 68 |
| 2023/02/21 | 4,405 | 4,450 | 4,405 | 4,440 | 354 |
| 2023/02/20 | 4,405 | 4,405 | 4,380 | 4,405 | 146 |
| 2023/02/17 | 4,420 | 4,420 | 4,300 | 4,400 | 397 |
| 2023/02/16 | 4,430 | 4,430 | 4,405 | 4,405 | 185 |
| 2023/02/15 | 4,430 | 4,430 | 4,400 | 4,405 | 19 |
| 2023/02/14 | 4,425 | 4,430 | 4,400 | 4,415 | 134 |
| 2023/02/13 | 4,425 | 4,425 | 4,390 | 4,395 | 113 |
| 2023/02/10 | 4,430 | 4,430 | 4,400 | 4,420 | 144 |
| 2023/02/09 | 4,460 | 4,460 | 4,405 | 4,405 | 64 |
| 2023/02/08 | 4,445 | 4,445 | 4,440 | 4,445 | 7 |
| 2023/02/07 | 4,470 | 4,470 | 4,440 | 4,445 | 31 |
| 2023/02/06 | 4,420 | 4,470 | 4,420 | 4,470 | 202 |
| 2023/02/03 | 4,425 | 4,425 | 4,425 | 4,425 | 21 |
| 2023/02/02 | 4,440 | 4,440 | 4,425 | 4,425 | 55 |
| 2023/02/01 | 4,445 | 4,445 | 4,430 | 4,440 | 9 |
| 2023/01/31 | 4,415 | 4,445 | 4,415 | 4,425 | 100 |
| 2023/01/30 | 4,450 | 4,460 | 4,415 | 4,435 | 207 |
| 2023/01/27 | 4,455 | 4,460 | 4,455 | 4,460 | 16 |
| 2023/01/26 | 4,435 | 4,455 | 4,435 | 4,435 | 81 |
| 2023/01/25 | 4,455 | 4,455 | 4,420 | 4,440 | 87 |
| 2023/01/24 | 4,455 | 4,455 | 4,440 | 4,440 | 20 |
| 2023/01/23 | 4,450 | 4,450 | 4,425 | 4,450 | 50 |
| 2023/01/20 | 4,445 | 4,445 | 4,405 | 4,445 | 132 |
| 2023/01/19 | 4,390 | 4,410 | 4,390 | 4,390 | 34 |
| 2023/01/18 | 4,425 | 4,430 | 4,400 | 4,405 | 105 |
| 2023/01/17 | 4,420 | 4,420 | 4,400 | 4,420 | 112 |
| 2023/01/16 | 4,445 | 4,445 | 4,370 | 4,425 | 139 |
| 2023/01/13 | 4,440 | 4,445 | 4,390 | 4,390 | 697 |
| 2023/01/12 | 4,455 | 4,455 | 4,420 | 4,420 | 432 |
| 2023/01/11 | 4,465 | 4,465 | 4,435 | 4,435 | 86 |
| 2023/01/10 | 4,480 | 4,480 | 4,405 | 4,450 | 217 |
| 2023/01/06 | 4,365 | 4,445 | 4,350 | 4,445 | 186 |
| 2023/01/05 | 4,380 | 4,385 | 4,365 | 4,385 | 31 |
| 2023/01/04 | 4,370 | 4,375 | 4,335 | 4,350 | 319 |