(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,360 | 5,360 | 5,300 | 5,340 | 266 |
| 2024/12/27 | 5,240 | 5,310 | 5,220 | 5,290 | 805 |
| 2024/12/26 | 5,190 | 5,240 | 5,180 | 5,220 | 347 |
| 2024/12/25 | 5,210 | 5,220 | 5,120 | 5,180 | 904 |
| 2024/12/24 | 5,160 | 5,190 | 5,120 | 5,140 | 239 |
| 2024/12/23 | 5,140 | 5,160 | 5,120 | 5,160 | 5,163 |
| 2024/12/20 | 5,140 | 5,190 | 5,070 | 5,120 | 418 |
| 2024/12/19 | 5,190 | 5,190 | 5,020 | 5,140 | 652 |
| 2024/12/18 | 5,200 | 5,290 | 5,200 | 5,260 | 314 |
| 2024/12/17 | 5,330 | 5,330 | 5,220 | 5,220 | 189 |
| 2024/12/16 | 5,340 | 5,340 | 5,200 | 5,240 | 5,670 |
| 2024/12/13 | 5,320 | 5,320 | 5,270 | 5,310 | 60 |
| 2024/12/12 | 5,330 | 5,330 | 5,250 | 5,260 | 259 |
| 2024/12/11 | 5,320 | 5,340 | 5,250 | 5,260 | 564 |
| 2024/12/10 | 5,280 | 5,340 | 5,260 | 5,290 | 361 |
| 2024/12/09 | 5,300 | 5,300 | 5,270 | 5,280 | 198 |
| 2024/12/06 | 5,310 | 5,340 | 5,270 | 5,280 | 610 |
| 2024/12/05 | 5,270 | 5,280 | 5,080 | 5,250 | 984 |
| 2024/12/04 | 5,160 | 5,210 | 5,160 | 5,210 | 136 |
| 2024/12/03 | 5,270 | 5,270 | 5,190 | 5,230 | 267 |
| 2024/12/02 | 5,220 | 5,300 | 5,220 | 5,240 | 174 |
| 2024/11/29 | 5,220 | 5,290 | 5,220 | 5,250 | 216 |
| 2024/11/28 | 5,260 | 5,260 | 5,200 | 5,220 | 566 |
| 2024/11/27 | 5,270 | 5,270 | 5,210 | 5,220 | 206 |
| 2024/11/26 | 5,280 | 5,290 | 5,210 | 5,210 | 647 |
| 2024/11/25 | 5,230 | 5,260 | 5,210 | 5,260 | 348 |
| 2024/11/22 | 5,220 | 5,280 | 5,210 | 5,210 | 648 |
| 2024/11/21 | 5,220 | 5,300 | 5,220 | 5,280 | 1,716 |
| 2024/11/20 | 5,210 | 5,280 | 5,210 | 5,260 | 645 |
| 2024/11/19 | 5,280 | 5,310 | 5,210 | 5,210 | 1,319 |
| 2024/11/18 | 5,290 | 5,300 | 5,200 | 5,280 | 1,256 |
| 2024/11/15 | 5,220 | 5,320 | 5,130 | 5,320 | 3,833 |
| 2024/11/14 | 5,500 | 5,510 | 5,340 | 5,410 | 9,488 |
| 2024/11/13 | 5,810 | 5,850 | 5,750 | 5,800 | 2,796 |
| 2024/11/12 | 6,010 | 6,010 | 5,790 | 5,930 | 1,364 |
| 2024/11/11 | 5,950 | 5,950 | 5,650 | 5,930 | 4,375 |
| 2024/11/08 | 5,940 | 6,840 | 5,700 | 5,950 | 14,421 |
| 2024/11/07 | 5,700 | 5,960 | 5,600 | 5,880 | 14,049 |
| 2024/11/06 | 5,400 | 5,460 | 5,400 | 5,450 | 177 |
| 2024/11/05 | 5,370 | 5,370 | 5,320 | 5,360 | 54 |
| 2024/11/01 | 5,370 | 5,370 | 5,330 | 5,330 | 76 |
| 2024/10/31 | 5,370 | 5,370 | 5,360 | 5,360 | 19 |
| 2024/10/30 | 5,380 | 5,390 | 5,340 | 5,350 | 49 |
| 2024/10/29 | 5,310 | 5,380 | 5,310 | 5,360 | 113 |
| 2024/10/28 | 5,370 | 5,410 | 5,350 | 5,350 | 181 |
| 2024/10/25 | 5,430 | 5,440 | 5,370 | 5,370 | 93 |
| 2024/10/24 | 5,390 | 5,460 | 5,390 | 5,460 | 120 |
| 2024/10/23 | 5,430 | 5,480 | 5,430 | 5,480 | 380 |
| 2024/10/22 | 5,490 | 5,490 | 5,460 | 5,480 | 148 |
| 2024/10/21 | 5,480 | 5,490 | 5,440 | 5,490 | 94 |
| 2024/10/18 | 5,530 | 5,530 | 5,380 | 5,460 | 176 |
| 2024/10/17 | 5,580 | 5,580 | 5,350 | 5,490 | 1,027 |
| 2024/10/16 | 5,480 | 5,590 | 5,400 | 5,590 | 792 |
| 2024/10/15 | 5,350 | 5,490 | 5,350 | 5,490 | 395 |
| 2024/10/11 | 5,420 | 5,520 | 5,410 | 5,450 | 422 |
| 2024/10/10 | 5,440 | 5,440 | 5,340 | 5,430 | 120 |
| 2024/10/09 | 5,490 | 5,490 | 5,340 | 5,380 | 128 |
| 2024/10/08 | 5,510 | 5,510 | 5,400 | 5,430 | 194 |
| 2024/10/07 | 5,500 | 5,510 | 5,430 | 5,510 | 375 |
| 2024/10/04 | 5,570 | 5,570 | 5,400 | 5,470 | 888 |
| 2024/10/03 | 5,540 | 5,590 | 5,500 | 5,530 | 365 |
| 2024/10/02 | 5,550 | 5,560 | 5,480 | 5,540 | 211 |
| 2024/10/01 | 5,500 | 5,560 | 5,470 | 5,560 | 376 |
| 2024/09/30 | 5,500 | 5,500 | 5,450 | 5,450 | 128 |
| 2024/09/27 | 5,410 | 5,510 | 5,410 | 5,450 | 212 |
| 2024/09/26 | 5,370 | 5,500 | 5,370 | 5,410 | 329 |
| 2024/09/25 | 5,400 | 5,400 | 5,310 | 5,320 | 226 |
| 2024/09/24 | 5,330 | 5,350 | 5,280 | 5,350 | 283 |
| 2024/09/20 | 5,280 | 5,290 | 5,240 | 5,250 | 67 |
| 2024/09/19 | 5,230 | 5,270 | 5,230 | 5,260 | 37 |
| 2024/09/18 | 5,270 | 5,270 | 5,210 | 5,230 | 48 |
| 2024/09/17 | 5,290 | 5,290 | 5,240 | 5,250 | 64 |
| 2024/09/13 | 5,270 | 5,270 | 5,180 | 5,260 | 93 |
| 2024/09/12 | 5,250 | 5,270 | 5,220 | 5,270 | 27 |
| 2024/09/11 | 5,240 | 5,240 | 5,200 | 5,210 | 74 |
| 2024/09/10 | 5,240 | 5,250 | 5,200 | 5,210 | 153 |
| 2024/09/09 | 5,280 | 5,280 | 5,180 | 5,200 | 208 |
| 2024/09/06 | 5,270 | 5,290 | 5,230 | 5,250 | 95 |
| 2024/09/05 | 5,190 | 5,240 | 5,170 | 5,240 | 52 |
| 2024/09/04 | 5,230 | 5,290 | 5,200 | 5,240 | 139 |
| 2024/09/03 | 5,330 | 5,370 | 5,150 | 5,330 | 466 |
| 2024/09/02 | 5,300 | 5,380 | 5,300 | 5,330 | 192 |
| 2024/08/30 | 5,240 | 5,290 | 5,240 | 5,290 | 201 |
| 2024/08/29 | 5,250 | 5,280 | 5,110 | 5,230 | 172 |
| 2024/08/28 | 5,250 | 5,280 | 5,100 | 5,280 | 186 |
| 2024/08/27 | 5,270 | 5,270 | 5,230 | 5,270 | 227 |
| 2024/08/26 | 5,140 | 5,310 | 5,140 | 5,270 | 770 |
| 2024/08/23 | 5,160 | 5,160 | 5,100 | 5,110 | 156 |
| 2024/08/22 | 5,150 | 5,150 | 5,090 | 5,140 | 15 |
| 2024/08/21 | 5,140 | 5,140 | 5,080 | 5,140 | 76 |
| 2024/08/20 | 5,080 | 5,100 | 5,030 | 5,100 | 276 |
| 2024/08/19 | 5,050 | 5,050 | 5,000 | 5,010 | 174 |
| 2024/08/16 | 5,050 | 5,050 | 5,020 | 5,040 | 80 |
| 2024/08/15 | 5,000 | 5,020 | 4,975 | 5,010 | 106 |
| 2024/08/14 | 4,965 | 4,980 | 4,965 | 4,980 | 66 |
| 2024/08/13 | 5,010 | 5,010 | 4,950 | 4,965 | 183 |
| 2024/08/09 | 4,940 | 5,010 | 4,940 | 5,010 | 60 |
| 2024/08/08 | 4,920 | 4,935 | 4,905 | 4,935 | 139 |
| 2024/08/07 | 4,980 | 5,010 | 4,920 | 5,010 | 323 |
| 2024/08/06 | 4,785 | 4,920 | 4,785 | 4,915 | 447 |
| 2024/08/05 | 4,905 | 4,970 | 4,695 | 4,700 | 1,728 |
| 2024/08/02 | 5,130 | 5,130 | 5,040 | 5,110 | 664 |
| 2024/08/01 | 5,290 | 5,290 | 5,160 | 5,180 | 153 |
| 2024/07/31 | 5,290 | 5,290 | 5,230 | 5,240 | 52 |
| 2024/07/30 | 5,200 | 5,280 | 5,130 | 5,280 | 506 |
| 2024/07/29 | 5,110 | 5,200 | 5,110 | 5,190 | 661 |
| 2024/07/26 | 5,260 | 5,260 | 5,220 | 5,230 | 674 |
| 2024/07/25 | 5,280 | 5,280 | 5,160 | 5,170 | 509 |
| 2024/07/24 | 5,330 | 5,350 | 5,200 | 5,240 | 202 |
| 2024/07/23 | 5,210 | 5,320 | 5,210 | 5,300 | 729 |
| 2024/07/22 | 5,330 | 5,370 | 5,260 | 5,300 | 314 |
| 2024/07/19 | 5,400 | 5,400 | 5,320 | 5,350 | 268 |
| 2024/07/18 | 5,410 | 5,410 | 5,320 | 5,400 | 560 |
| 2024/07/17 | 5,450 | 5,460 | 5,310 | 5,450 | 220 |
| 2024/07/16 | 5,460 | 5,460 | 5,310 | 5,440 | 397 |
| 2024/07/12 | 5,450 | 5,470 | 5,400 | 5,460 | 519 |
| 2024/07/11 | 5,540 | 5,550 | 5,460 | 5,480 | 1,173 |
| 2024/07/10 | 5,400 | 5,430 | 5,400 | 5,420 | 116 |
| 2024/07/09 | 5,400 | 5,400 | 5,400 | 5,400 | 70 |
| 2024/07/08 | 5,350 | 5,400 | 5,350 | 5,400 | 389 |
| 2024/07/05 | 5,390 | 5,390 | 5,320 | 5,330 | 404 |
| 2024/07/04 | 5,360 | 5,360 | 5,260 | 5,320 | 417 |
| 2024/07/03 | 5,350 | 5,350 | 5,260 | 5,270 | 350 |
| 2024/07/02 | 5,260 | 5,300 | 5,260 | 5,300 | 366 |
| 2024/07/01 | 5,290 | 5,290 | 5,210 | 5,250 | 423 |
| 2024/06/28 | 5,290 | 5,290 | 5,200 | 5,240 | 277 |
| 2024/06/27 | 5,290 | 5,300 | 5,200 | 5,250 | 5,294 |
| 2024/06/26 | 5,240 | 5,270 | 5,210 | 5,220 | 198 |
| 2024/06/25 | 5,240 | 5,280 | 5,230 | 5,240 | 415 |
| 2024/06/24 | 5,230 | 5,230 | 5,200 | 5,220 | 60 |
| 2024/06/21 | 5,150 | 5,210 | 5,140 | 5,200 | 154 |
| 2024/06/20 | 5,130 | 5,180 | 5,130 | 5,150 | 17 |
| 2024/06/19 | 5,200 | 5,200 | 5,120 | 5,180 | 459 |
| 2024/06/18 | 5,210 | 5,210 | 5,150 | 5,160 | 59 |
| 2024/06/17 | 5,200 | 5,220 | 5,110 | 5,130 | 196 |
| 2024/06/14 | 5,200 | 5,200 | 5,140 | 5,200 | 99 |
| 2024/06/13 | 5,160 | 5,210 | 5,110 | 5,150 | 347 |
| 2024/06/12 | 5,130 | 5,200 | 5,130 | 5,170 | 1,288 |
| 2024/06/11 | 5,190 | 5,190 | 5,130 | 5,160 | 219 |
| 2024/06/10 | 5,170 | 5,200 | 5,130 | 5,170 | 203 |
| 2024/06/07 | 5,160 | 5,180 | 5,130 | 5,140 | 91 |
| 2024/06/06 | 5,150 | 5,200 | 5,150 | 5,180 | 38 |
| 2024/06/05 | 5,250 | 5,250 | 5,150 | 5,170 | 166 |
| 2024/06/04 | 5,270 | 5,270 | 5,190 | 5,230 | 169 |
| 2024/06/03 | 5,180 | 5,280 | 5,100 | 5,220 | 1,322 |
| 2024/05/31 | 5,210 | 5,290 | 5,100 | 5,280 | 614 |
| 2024/05/30 | 5,300 | 5,300 | 5,220 | 5,290 | 117 |
| 2024/05/29 | 5,340 | 5,390 | 5,230 | 5,300 | 571 |
| 2024/05/28 | 5,360 | 5,390 | 5,250 | 5,310 | 666 |
| 2024/05/27 | 5,260 | 5,360 | 5,250 | 5,270 | 285 |
| 2024/05/24 | 5,200 | 5,290 | 5,160 | 5,240 | 352 |
| 2024/05/23 | 5,210 | 5,250 | 5,150 | 5,200 | 550 |
| 2024/05/22 | 5,300 | 5,300 | 5,160 | 5,200 | 669 |
| 2024/05/21 | 5,340 | 5,340 | 5,200 | 5,200 | 559 |
| 2024/05/20 | 5,210 | 5,310 | 5,210 | 5,250 | 932 |
| 2024/05/17 | 5,190 | 5,190 | 5,150 | 5,190 | 315 |
| 2024/05/16 | 5,190 | 5,190 | 5,100 | 5,190 | 1,186 |
| 2024/05/15 | 5,170 | 5,170 | 5,150 | 5,170 | 262 |
| 2024/05/14 | 5,130 | 5,170 | 5,050 | 5,140 | 723 |
| 2024/05/13 | 5,130 | 5,130 | 4,985 | 5,120 | 760 |
| 2024/05/10 | 5,080 | 5,140 | 5,070 | 5,130 | 447 |
| 2024/05/09 | 5,070 | 5,070 | 4,975 | 5,060 | 214 |
| 2024/05/08 | 4,995 | 5,080 | 4,995 | 5,070 | 306 |
| 2024/05/07 | 4,990 | 5,030 | 4,970 | 5,030 | 727 |
| 2024/05/02 | 4,920 | 4,980 | 4,910 | 4,980 | 1,140 |
| 2024/05/01 | 4,980 | 4,990 | 4,945 | 4,990 | 375 |
| 2024/04/30 | 4,900 | 4,985 | 4,900 | 4,940 | 281 |
| 2024/04/26 | 4,900 | 4,920 | 4,890 | 4,920 | 125 |
| 2024/04/25 | 4,930 | 4,995 | 4,820 | 4,865 | 1,159 |
| 2024/04/24 | 4,965 | 4,965 | 4,830 | 4,895 | 966 |
| 2024/04/23 | 4,810 | 4,865 | 4,810 | 4,825 | 295 |
| 2024/04/22 | 4,790 | 4,850 | 4,775 | 4,805 | 347 |
| 2024/04/19 | 4,750 | 4,795 | 4,705 | 4,755 | 1,712 |
| 2024/04/18 | 4,795 | 4,800 | 4,770 | 4,795 | 78 |
| 2024/04/17 | 4,755 | 4,800 | 4,750 | 4,760 | 149 |
| 2024/04/16 | 4,800 | 4,835 | 4,670 | 4,785 | 1,467 |
| 2024/04/15 | 4,810 | 4,835 | 4,805 | 4,835 | 160 |
| 2024/04/12 | 4,800 | 4,810 | 4,780 | 4,800 | 317 |
| 2024/04/11 | 4,790 | 4,800 | 4,760 | 4,780 | 36 |
| 2024/04/10 | 4,800 | 4,800 | 4,780 | 4,785 | 50 |
| 2024/04/09 | 4,775 | 4,810 | 4,770 | 4,810 | 220 |
| 2024/04/08 | 4,740 | 4,795 | 4,695 | 4,790 | 676 |
| 2024/04/05 | 4,720 | 4,730 | 4,715 | 4,715 | 76 |
| 2024/04/04 | 4,700 | 4,740 | 4,700 | 4,720 | 151 |
| 2024/04/03 | 4,740 | 4,740 | 4,720 | 4,740 | 20 |
| 2024/04/02 | 4,730 | 4,760 | 4,730 | 4,740 | 139 |
| 2024/04/01 | 4,700 | 4,730 | 4,700 | 4,730 | 231 |
| 2024/03/29 | 4,690 | 4,700 | 4,680 | 4,680 | 389 |
| 2024/03/28 | 4,730 | 4,735 | 4,680 | 4,690 | 270 |
| 2024/03/27 | 4,715 | 4,730 | 4,715 | 4,720 | 62 |
| 2024/03/26 | 4,720 | 4,720 | 4,670 | 4,705 | 190 |
| 2024/03/25 | 4,705 | 4,710 | 4,695 | 4,695 | 189 |
| 2024/03/22 | 4,710 | 4,750 | 4,700 | 4,740 | 81 |
| 2024/03/21 | 4,740 | 4,740 | 4,695 | 4,730 | 173 |
| 2024/03/19 | 4,720 | 4,750 | 4,660 | 4,680 | 237 |
| 2024/03/18 | 4,680 | 4,725 | 4,680 | 4,720 | 185 |
| 2024/03/15 | 4,730 | 4,745 | 4,675 | 4,675 | 156 |
| 2024/03/14 | 4,725 | 4,730 | 4,690 | 4,705 | 171 |
| 2024/03/13 | 4,690 | 4,710 | 4,685 | 4,705 | 91 |
| 2024/03/12 | 4,635 | 4,685 | 4,520 | 4,685 | 1,425 |
| 2024/03/11 | 4,640 | 4,670 | 4,640 | 4,650 | 115 |
| 2024/03/08 | 4,695 | 4,695 | 4,645 | 4,675 | 103 |
| 2024/03/07 | 4,665 | 4,680 | 4,660 | 4,665 | 157 |
| 2024/03/06 | 4,700 | 4,700 | 4,660 | 4,690 | 136 |
| 2024/03/05 | 4,725 | 4,745 | 4,665 | 4,680 | 279 |
| 2024/03/04 | 4,705 | 4,750 | 4,690 | 4,750 | 243 |
| 2024/03/01 | 4,790 | 4,790 | 4,700 | 4,705 | 408 |
| 2024/02/29 | 4,740 | 4,740 | 4,690 | 4,690 | 173 |
| 2024/02/28 | 4,700 | 4,740 | 4,700 | 4,740 | 379 |
| 2024/02/27 | 4,730 | 4,730 | 4,695 | 4,730 | 329 |
| 2024/02/26 | 4,750 | 4,750 | 4,710 | 4,730 | 178 |
| 2024/02/22 | 4,770 | 4,770 | 4,710 | 4,750 | 415 |
| 2024/02/21 | 4,675 | 4,790 | 4,670 | 4,670 | 692 |
| 2024/02/20 | 4,690 | 4,710 | 4,680 | 4,705 | 1,784 |
| 2024/02/19 | 4,650 | 4,685 | 4,640 | 4,670 | 91 |
| 2024/02/16 | 4,675 | 4,870 | 4,650 | 4,650 | 3,668 |
| 2024/02/15 | 4,655 | 4,675 | 4,620 | 4,650 | 495 |
| 2024/02/14 | 4,645 | 4,645 | 4,595 | 4,610 | 161 |
| 2024/02/13 | 4,520 | 4,635 | 4,520 | 4,635 | 1,092 |
| 2024/02/09 | 4,595 | 4,595 | 4,510 | 4,515 | 259 |
| 2024/02/08 | 4,555 | 4,595 | 4,530 | 4,585 | 1,033 |
| 2024/02/07 | 4,550 | 4,550 | 4,505 | 4,550 | 119 |
| 2024/02/06 | 4,570 | 4,580 | 4,460 | 4,580 | 891 |
| 2024/02/05 | 4,560 | 4,590 | 4,505 | 4,570 | 2,246 |
| 2024/02/02 | 4,550 | 4,560 | 4,545 | 4,560 | 155 |
| 2024/02/01 | 4,555 | 4,565 | 4,555 | 4,560 | 100 |
| 2024/01/31 | 4,570 | 4,570 | 4,540 | 4,565 | 217 |
| 2024/01/30 | 4,535 | 4,570 | 4,530 | 4,565 | 138 |
| 2024/01/29 | 4,510 | 4,565 | 4,510 | 4,565 | 380 |
| 2024/01/26 | 4,505 | 4,530 | 4,505 | 4,530 | 101 |
| 2024/01/25 | 4,540 | 4,540 | 4,520 | 4,520 | 22 |
| 2024/01/24 | 4,535 | 4,540 | 4,520 | 4,520 | 30 |
| 2024/01/23 | 4,500 | 4,540 | 4,485 | 4,520 | 245 |
| 2024/01/22 | 4,500 | 4,520 | 4,485 | 4,520 | 1,239 |
| 2024/01/19 | 4,540 | 4,540 | 4,520 | 4,520 | 58 |
| 2024/01/18 | 4,545 | 4,545 | 4,485 | 4,515 | 176 |
| 2024/01/17 | 4,500 | 4,550 | 4,485 | 4,550 | 744 |
| 2024/01/16 | 4,535 | 4,535 | 4,500 | 4,500 | 134 |
| 2024/01/15 | 4,535 | 4,535 | 4,485 | 4,535 | 345 |
| 2024/01/12 | 4,485 | 4,515 | 4,480 | 4,510 | 92 |
| 2024/01/11 | 4,505 | 4,525 | 4,485 | 4,485 | 378 |
| 2024/01/10 | 4,495 | 4,510 | 4,485 | 4,485 | 149 |
| 2024/01/09 | 4,470 | 4,520 | 4,470 | 4,510 | 381 |
| 2024/01/05 | 4,540 | 4,540 | 4,500 | 4,500 | 65 |
| 2024/01/04 | 4,500 | 4,545 | 4,450 | 4,470 | 843 |