(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 |
|---|---|---|---|---|---|
| 2026/06/16 | 6,700 | 6,700 | 6,660 | 6,660 | 205 |
| 2026/06/15 | 6,700 | 6,700 | 6,680 | 6,685 | 230 |
| 2026/06/12 | 6,561 | 6,732 | 6,532 | 6,620 | 1,133 |
| 2026/06/11 | 6,462 | 6,550 | 6,433 | 6,521 | 271 |
| 2026/06/10 | 6,460 | 6,523 | 6,432 | 6,432 | 188 |
| 2026/06/09 | 6,480 | 6,580 | 6,450 | 6,523 | 525 |
| 2026/06/08 | 6,600 | 6,639 | 6,480 | 6,540 | 592 |
| 2026/06/05 | 6,601 | 6,642 | 6,601 | 6,642 | 186 |
| 2026/06/04 | 6,667 | 6,800 | 6,500 | 6,642 | 974 |
| 2026/06/03 | 6,720 | 6,721 | 6,715 | 6,721 | 200 |
| 2026/06/02 | 6,737 | 6,737 | 6,728 | 6,731 | 57 |
| 2026/06/01 | 6,715 | 6,737 | 6,715 | 6,731 | 223 |
| 2026/05/29 | 6,781 | 6,781 | 6,700 | 6,737 | 342 |
| 2026/05/28 | 6,816 | 6,816 | 6,812 | 6,813 | 57 |
| 2026/05/27 | 6,820 | 6,821 | 6,719 | 6,720 | 511 |
| 2026/05/26 | 6,989 | 6,989 | 6,820 | 6,844 | 824 |
| 2026/05/25 | 6,900 | 6,900 | 6,830 | 6,836 | 342 |
| 2026/05/22 | 6,843 | 6,890 | 6,800 | 6,801 | 325 |
| 2026/05/21 | 6,890 | 6,890 | 6,805 | 6,818 | 163 |
| 2026/05/20 | 6,810 | 6,859 | 6,805 | 6,805 | 420 |
| 2026/05/19 | 6,920 | 6,920 | 6,904 | 6,910 | 155 |
| 2026/05/18 | 6,961 | 6,961 | 6,914 | 6,914 | 138 |
| 2026/05/15 | 6,990 | 6,990 | 6,910 | 6,990 | 154 |
| 2026/05/14 | 6,998 | 6,998 | 6,900 | 6,930 | 377 |
| 2026/05/13 | 6,985 | 7,040 | 6,931 | 6,931 | 274 |
| 2026/05/12 | 7,066 | 7,088 | 6,860 | 6,898 | 528 |
| 2026/05/11 | 7,009 | 7,020 | 6,920 | 6,966 | 408 |
| 2026/05/08 | 6,952 | 6,952 | 6,752 | 6,893 | 485 |
| 2026/05/07 | 6,870 | 6,950 | 6,870 | 6,950 | 918 |
| 2026/05/01 | 6,856 | 6,856 | 6,720 | 6,720 | 475 |
| 2026/04/30 | 6,714 | 6,855 | 6,714 | 6,820 | 648 |
| 2026/04/28 | 6,721 | 6,787 | 6,721 | 6,784 | 361 |
| 2026/04/27 | 6,830 | 6,854 | 6,790 | 6,790 | 257 |
| 2026/04/24 | 6,793 | 6,834 | 6,793 | 6,830 | 76 |
| 2026/04/23 | 6,849 | 6,868 | 6,849 | 6,860 | 270 |
| 2026/04/22 | 6,840 | 6,844 | 6,837 | 6,837 | 243 |
| 2026/04/21 | 6,826 | 6,867 | 6,810 | 6,837 | 81 |
| 2026/04/20 | 6,900 | 6,900 | 6,752 | 6,803 | 650 |
| 2026/04/17 | 6,780 | 6,799 | 6,752 | 6,799 | 172 |
| 2026/04/16 | 6,717 | 6,754 | 6,715 | 6,736 | 107 |
| 2026/04/15 | 6,749 | 6,808 | 6,690 | 6,714 | 226 |
| 2026/04/14 | 6,810 | 6,810 | 6,788 | 6,797 | 100 |
| 2026/04/13 | 6,790 | 6,813 | 6,755 | 6,810 | 138 |
| 2026/04/10 | 6,800 | 6,827 | 6,767 | 6,817 | 160 |
| 2026/04/09 | 6,880 | 6,880 | 6,720 | 6,798 | 514 |
| 2026/04/08 | 6,633 | 6,789 | 6,633 | 6,789 | 328 |
| 2026/04/07 | 6,670 | 6,750 | 6,606 | 6,664 | 545 |
| 2026/04/06 | 6,625 | 6,664 | 6,625 | 6,657 | 77 |
| 2026/04/03 | 6,691 | 6,691 | 6,631 | 6,672 | 226 |
| 2026/03/27 | 6,701 | 6,750 | 6,623 | 6,623 | 571 |
| 2026/03/26 | 6,790 | 6,790 | 6,732 | 6,756 | 296 |
| 2026/03/25 | 6,869 | 6,869 | 6,730 | 6,766 | 1,016 |
| 2026/03/24 | 6,851 | 6,892 | 6,771 | 6,790 | 420 |
| 2026/03/23 | 6,881 | 6,881 | 6,713 | 6,768 | 591 |
| 2026/03/19 | 6,803 | 6,990 | 6,803 | 6,954 | 459 |
| 2026/03/18 | 6,858 | 6,900 | 6,830 | 6,886 | 371 |
| 2026/03/17 | 6,752 | 6,853 | 6,752 | 6,803 | 262 |
| 2026/03/16 | 6,720 | 6,770 | 6,695 | 6,758 | 567 |
| 2026/03/13 | 6,690 | 6,750 | 6,670 | 6,695 | 3,743 |
| 2026/03/12 | 6,853 | 6,967 | 6,713 | 6,890 | 1,509 |
| 2026/03/11 | 6,841 | 6,967 | 6,841 | 6,953 | 472 |
| 2026/03/10 | 6,810 | 6,915 | 6,810 | 6,915 | 425 |
| 2026/03/09 | 6,840 | 6,846 | 6,560 | 6,776 | 973 |
| 2026/03/06 | 6,980 | 6,980 | 6,880 | 6,926 | 667 |
| 2026/03/05 | 6,888 | 7,000 | 6,736 | 6,910 | 1,344 |
| 2026/03/04 | 6,720 | 6,820 | 6,611 | 6,734 | 2,176 |
| 2026/03/03 | 7,000 | 7,002 | 6,720 | 6,837 | 2,151 |
| 2026/03/02 | 7,100 | 7,168 | 6,950 | 7,000 | 1,884 |
| 2026/02/27 | 7,119 | 7,190 | 7,066 | 7,189 | 1,555 |
| 2026/02/26 | 7,120 | 7,120 | 7,090 | 7,119 | 769 |
| 2026/02/25 | 7,079 | 7,110 | 6,999 | 7,110 | 662 |
| 2026/02/24 | 7,100 | 7,100 | 6,998 | 7,030 | 1,583 |
| 2026/02/20 | 7,185 | 7,185 | 6,980 | 7,024 | 1,417 |
| 2026/02/19 | 6,930 | 7,000 | 6,903 | 7,000 | 169 |
| 2026/02/18 | 6,900 | 6,912 | 6,870 | 6,910 | 304 |
| 2026/02/17 | 6,790 | 6,890 | 6,790 | 6,889 | 705 |
| 2026/02/16 | 6,958 | 6,958 | 6,750 | 6,750 | 1,714 |
| 2026/02/13 | 6,907 | 6,977 | 6,750 | 6,858 | 1,981 |
| 2026/02/12 | 6,960 | 6,960 | 6,700 | 6,850 | 1,688 |
| 2026/02/10 | 7,020 | 7,120 | 6,934 | 6,960 | 1,437 |
| 2026/02/09 | 6,977 | 6,977 | 6,890 | 6,950 | 2,392 |
| 2026/02/06 | 6,910 | 6,930 | 6,804 | 6,930 | 767 |
| 2026/02/05 | 6,935 | 6,970 | 6,740 | 6,950 | 868 |
| 2026/02/04 | 6,750 | 6,835 | 6,704 | 6,835 | 490 |
| 2026/02/03 | 6,729 | 6,744 | 6,680 | 6,744 | 292 |
| 2026/02/02 | 6,700 | 6,730 | 6,650 | 6,650 | 674 |
| 2026/01/30 | 6,695 | 6,809 | 6,680 | 6,700 | 461 |
| 2026/01/29 | 6,700 | 6,780 | 6,515 | 6,696 | 2,037 |
| 2026/01/28 | 6,837 | 7,200 | 6,670 | 6,683 | 6,213 |
| 2026/01/27 | 6,740 | 6,992 | 6,650 | 6,738 | 3,249 |
| 2026/01/26 | 6,569 | 6,665 | 6,556 | 6,650 | 1,514 |
| 2026/01/23 | 6,460 | 6,668 | 6,460 | 6,649 | 4,170 |
| 2026/01/22 | 6,799 | 6,880 | 6,610 | 6,646 | 3,372 |
| 2026/01/21 | 6,550 | 6,680 | 6,450 | 6,680 | 2,210 |
| 2026/01/20 | 6,420 | 6,590 | 6,420 | 6,508 | 715 |
| 2026/01/19 | 6,580 | 6,584 | 6,477 | 6,519 | 773 |
| 2026/01/16 | 6,520 | 6,560 | 6,422 | 6,550 | 533 |
| 2026/01/15 | 6,478 | 6,499 | 6,457 | 6,496 | 155 |
| 2026/01/14 | 6,410 | 6,451 | 6,410 | 6,451 | 507 |
| 2026/01/13 | 6,349 | 6,439 | 6,342 | 6,437 | 530 |
| 2026/01/09 | 6,344 | 6,344 | 6,295 | 6,310 | 63 |
| 2026/01/08 | 6,360 | 6,360 | 6,270 | 6,300 | 464 |
| 2026/01/07 | 6,302 | 6,500 | 6,301 | 6,320 | 633 |
| 2026/01/06 | 6,390 | 6,390 | 6,305 | 6,319 | 478 |
| 2026/01/05 | 6,340 | 6,345 | 6,230 | 6,317 | 620 |