NEXT FUNDS FTSEブルサ・マレーシアKLCI連動型上場投信（1560）のイベントチャート
2025/10/08～2026/03/09
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 03/09 | 6,840 | 6,846 | 6,560 | 6,776 | -2.17% | 973 | - | -1.87% |
| 03/06 | 6,980 | 6,980 | 6,880 | 6,926 | +0.23% | 667 | - | +0.35% |
| 03/05 | 6,888 | 7,000 | 6,736 | 6,910 | +2.61% | 1,344 | - | +0.26% |
| 03/04 | 6,720 | 6,820 | 6,611 | 6,734 | -1.51% | 2,176 | - | -2.19% |
| 03/03 | 7,000 | 7,002 | 6,720 | 6,837 | -2.33% | 2,151 | - | -0.65% |
| 03/02 | 7,100 | 7,168 | 6,950 | 7,000 | -2.63% | 1,884 | - | +1.82% |
| 02/27 | 7,119 | 7,190 | 7,066 | 7,189 | +0.98% | 1,555 | - | +4.8% |
| 02/26 | 7,120 | 7,120 | 7,090 | 7,119 | +0.13% | 769 | - | +4.08% |
| 02/25 | 7,079 | 7,110 | 6,999 | 7,110 | +1.14% | 662 | - | +4.31% |
| 02/24 | 7,100 | 7,100 | 6,998 | 7,030 | +0.09% | 1,583 | - | +3.5% |
| 02/20 | 7,185 | 7,185 | 6,980 | 7,024 | +0.34% | 1,417 | - | +3.71% |
| 02/19 | 6,930 | 7,000 | 6,903 | 7,000 | +1.3% | 169 | - | +3.67% |
| 02/18 | 6,900 | 6,912 | 6,870 | 6,910 | +0.3% | 304 | - | +2.67% |
| 02/17 | 6,790 | 6,890 | 6,790 | 6,889 | +2.06% | 705 | - | +2.65% |
| 02/16 | 6,958 | 6,958 | 6,750 | 6,750 | -1.57% | 1,714 | - | +0.93% |
| 02/13 | 6,907 | 6,977 | 6,750 | 6,858 | +0.12% | 1,981 | - | +2.82% |
| 02/12 | 6,960 | 6,960 | 6,700 | 6,850 | -1.58% | 1,688 | - | +3.04% |
| 02/10 | 7,020 | 7,120 | 6,934 | 6,960 | +0.14% | 1,437 | - | +5.02% |
| 02/09 | 6,977 | 6,977 | 6,890 | 6,950 | +0.29% | 2,392 | - | +5.29% |
| 02/06 | 6,910 | 6,930 | 6,804 | 6,930 | -0.29% | 767 | - | +5.37% |
| 02/05 | 6,935 | 6,970 | 6,740 | 6,950 | +1.68% | 868 | - | +6.06% |
| 02/04 | 6,750 | 6,835 | 6,704 | 6,835 | +1.35% | 490 | - | +4.72% |
| 02/03 | 6,729 | 6,744 | 6,680 | 6,744 | +1.41% | 292 | - | +3.63% |
| 02/02 | 6,700 | 6,730 | 6,650 | 6,650 | -0.75% | 674 | - | +2.51% |
| 01/30 | 6,695 | 6,809 | 6,680 | 6,700 | +0.06% | 461 | - | +3.55% |
| 01/29 | 6,700 | 6,780 | 6,515 | 6,696 | +0.19% | 2,037 | - | +3.78% |
| 01/28 | 6,837 | 7,200 | 6,670 | 6,683 | -0.82% | 6,213 | - | +3.95% |
| 01/27 | 6,740 | 6,992 | 6,650 | 6,738 | +1.32% | 3,249 | - | +5.18% |
| 01/26 | 6,569 | 6,665 | 6,556 | 6,650 | +0.02% | 1,514 | - | +4.3% |
| 01/23 | 6,460 | 6,668 | 6,460 | 6,649 | +0.05% | 4,170 | - | +4.66% |
| 01/22 | 6,799 | 6,880 | 6,610 | 6,646 | -0.51% | 3,372 | - | +5.01% |
| 01/21 | 6,550 | 6,680 | 6,450 | 6,680 | +2.64% | 2,210 | - | +6% |
| 01/20 | 6,420 | 6,590 | 6,420 | 6,508 | -0.17% | 715 | - | +3.8% |
| 01/19 | 6,580 | 6,584 | 6,477 | 6,519 | -0.47% | 773 | - | +4.42% |
| 01/16 | 6,520 | 6,560 | 6,422 | 6,550 | +0.83% | 533 | - | +5.41% |
| 01/15 | 6,478 | 6,499 | 6,457 | 6,496 | +0.7% | 155 | - | +5.05% |
| 01/14 | 6,410 | 6,451 | 6,410 | 6,451 | +0.22% | 507 | - | +4.76% |
| 01/13 | 6,349 | 6,439 | 6,342 | 6,437 | +2.01% | 530 | - | +4.91% |
| 01/09 | 6,344 | 6,344 | 6,295 | 6,310 | +0.16% | 63 | - | +3.21% |
| 01/08 | 6,360 | 6,360 | 6,270 | 6,300 | -0.32% | 464 | - | +3.33% |
| 01/07 | 6,302 | 6,500 | 6,301 | 6,320 | +0.02% | 633 | - | +3.98% |
| 01/06 | 6,390 | 6,390 | 6,305 | 6,319 | +0.03% | 478 | - | +4.29% |
| 01/05 | 6,340 | 6,345 | 6,230 | 6,317 | -0.36% | 620 | - | +4.55% |
| 2025 |
| 12/30 | 6,270 | 6,340 | 6,257 | 6,340 | +0.08% | 252 | - | +5.25% |
| 12/29 | 6,362 | 6,362 | 6,255 | 6,335 | +0.56% | 374 | - | +5.5% |
| 12/26 | 6,380 | 6,380 | 6,240 | 6,300 | -0.94% | 627 | - | +5.25% |
| 12/25 | 6,256 | 6,426 | 6,230 | 6,360 | +2.38% | 472 | - | +6.55% |
| 12/24 | 6,268 | 6,283 | 6,200 | 6,212 | -0.29% | 218 | - | +4.49% |
| 12/23 | 6,229 | 6,259 | 6,203 | 6,230 | -0.46% | 221 | - | +5.13% |
| 12/22 | 6,114 | 6,260 | 6,114 | 6,259 | +2.41% | 658 | - | +5.91% |
| 12/19 | 6,115 | 6,117 | 6,075 | 6,112 | +0.2% | 87 | - | +3.68% |
| 12/18 | 6,066 | 6,100 | 6,000 | 6,100 | +1.67% | 394 | - | +3.64% |
| 12/17 | 5,966 | 6,030 | 5,966 | 6,000 | -1.09% | 193 | - | +2.04% |
| 12/16 | 5,990 | 6,066 | 5,987 | 6,066 | +0.2% | 160 | - | +3.23% |
| 12/15 | 6,000 | 6,054 | 5,941 | 6,054 | +1.25% | 363 | - | +3.17% |
| 12/12 | 5,906 | 5,979 | 5,880 | 5,979 | +1.86% | 1,002 | - | +2.15% |
| 12/11 | 5,925 | 5,925 | 5,821 | 5,870 | +0.34% | 4,154 | - | +0.5% |
| 12/10 | 5,821 | 5,912 | 5,800 | 5,850 | +1.33% | 383 | - | +0.27% |
| 12/09 | 5,750 | 5,850 | 5,750 | 5,773 | -0.45% | 955 | - | -0.93% |
| 12/08 | 5,752 | 5,905 | 5,720 | 5,799 | -0.91% | 5,480 | - | -0.4% |
| 12/05 | 5,940 | 5,940 | 5,852 | 5,852 | -0.85% | 221 | - | +0.6% |
| 12/04 | 5,904 | 5,905 | 5,902 | 5,902 | +0.19% | 2,673 | - | +1.58% |
| 12/03 | 5,900 | 5,900 | 5,880 | 5,891 | -0.05% | 105 | - | +1.53% |
| 12/02 | 5,812 | 5,894 | 5,812 | 5,894 | +1.43% | 329 | - | +1.78% |
| 12/01 | 5,880 | 5,880 | 5,780 | 5,811 | -0.55% | 236 | - | +0.52% |
| 11/28 | 5,889 | 5,889 | 5,833 | 5,843 | -0.78% | 2,864 | - | +1.28% |
| 11/27 | 5,903 | 5,903 | 5,670 | 5,889 | +0.15% | 3,080 | - | +2.28% |
| 11/26 | 5,903 | 5,903 | 5,840 | 5,880 | +0.17% | 176 | - | +2.37% |
| 11/25 | 5,903 | 5,903 | 5,842 | 5,870 | +0.48% | 96 | - | +2.43% |
| 11/21 | 5,780 | 5,940 | 5,780 | 5,842 | -0.65% | 266 | - | +2.2% |
| 11/20 | 5,793 | 5,890 | 5,793 | 5,880 | +2.08% | 89 | - | +3.07% |
| 11/19 | 5,662 | 5,868 | 5,662 | 5,760 | +0.35% | 647 | - | +1.19% |
| 11/18 | 5,880 | 5,880 | 5,700 | 5,740 | -1.7% | 526 | - | +1.04% |
| 11/17 | 5,878 | 5,879 | 5,771 | 5,839 | -0.66% | 440 | - | +2.85% |
| 11/14 | 5,894 | 5,900 | 5,811 | 5,878 | -0.27% | 289 | - | +3.67% |
| 11/13 | 5,840 | 5,908 | 5,820 | 5,894 | -0.77% | 583 | - | +4.19% |
| 11/12 | 5,938 | 5,940 | 5,901 | 5,940 | +0.68% | 91 | - | +5.26% |
| 11/11 | 5,800 | 5,900 | 5,800 | 5,900 | +0.68% | 80 | - | +4.8% |
| 11/10 | 5,715 | 5,860 | 5,715 | 5,860 | +3.17% | 338 | - | +4.42% |
| 11/07 | 5,676 | 5,680 | 5,660 | 5,680 | -0.35% | 43 | - | +1.48% |
| 11/06 | 5,676 | 5,746 | 5,676 | 5,700 | +0.28% | 500 | - | +2.04% |
| 11/05 | 5,641 | 5,685 | 5,641 | 5,684 | -0.02% | 57 | - | +1.9% |
| 11/04 | 5,674 | 5,685 | 5,670 | 5,685 | +0.85% | 164 | - | +2.12% |
| 10/31 | 5,675 | 5,675 | 5,621 | 5,637 | -0.67% | 38 | - | +1.48% |
| 10/30 | 5,684 | 5,684 | 5,675 | 5,675 | -0.18% | 21 | - | +2.33% |
| 10/29 | 5,685 | 5,685 | 5,602 | 5,685 | 0% | 129 | - | +2.71% |
| 10/28 | 5,710 | 5,718 | 5,636 | 5,685 | +0.89% | 152 | - | +2.91% |
| 10/27 | 5,635 | 5,670 | 5,631 | 5,635 | +0.09% | 426 | - | +2.27% |
| 10/24 | 5,538 | 5,634 | 5,538 | 5,630 | +2.05% | 222 | - | +2.36% |
| 10/23 | 5,616 | 5,616 | 5,500 | 5,517 | -0.68% | 97 | - | +0.55% |
| 10/22 | 5,513 | 5,640 | 5,513 | 5,555 | +0.04% | 380 | - | +1.41% |
| 10/21 | 5,500 | 5,553 | 5,500 | 5,553 | 0% | 173 | - | +1.59% |
| 10/20 | 5,500 | 5,553 | 5,499 | 5,553 | +0.98% | 279 | - | +1.83% |
| 10/17 | 5,540 | 5,540 | 5,477 | 5,499 | -1.2% | 258 | - | +1.08% |
| 10/16 | 5,565 | 5,567 | 5,500 | 5,566 | +0.29% | 161 | - | +2.52% |
| 10/15 | 5,619 | 5,619 | 5,503 | 5,550 | +1.07% | 199 | - | +2.49% |
| 10/14 | 5,543 | 5,643 | 5,491 | 5,491 | -2.69% | 742 | - | +1.67% |
| 10/10 | 5,643 | 5,643 | 5,560 | 5,643 | 0% | 641 | - | +4.71% |
| 10/09 | 5,600 | 5,643 | 5,590 | 5,643 | +1.4% | 1,171 | - | +5.06% |
| 10/08 | 5,571 | 5,588 | 5,560 | 5,565 | +0.18% | 157 | - | +4% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
