日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS) MSCI日本株女性活躍(セレクト)上場投信(2518)の株価時系列情報

(NEXT FUNDS) MSCI日本株女性活躍(セレクト)上場投信(2518)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
2026/06/05 2,310 2,350 2,299 2,350 368
2026/06/04 2,280 2,308 2,280 2,303 243
2026/06/03 2,299 2,335 2,299 2,330 305
2026/06/02 2,346 2,346 2,201 2,201 187
2026/06/01 2,315 2,315 2,286 2,296 6,074
2026/05/29 2,249 2,297 2,249 2,295 256
2026/05/28 2,249 2,250 2,231 2,248 206
2026/05/27 2,266 2,289 2,230 2,264 260
2026/05/26 2,316 2,316 2,258 2,265 161
2026/05/25 2,246 2,272 2,246 2,266 331
2026/05/22 2,345 2,345 2,235 2,245 387
2026/05/21 2,208 2,237 2,208 2,229 15,821
2026/05/20 2,249 2,249 2,168 2,169 294
2026/05/19 2,203 2,214 2,201 2,205 637
2026/05/18 2,191 2,192 2,175 2,190 124
2026/05/15 2,200 2,216 2,176 2,184 291
2026/05/14 2,250 2,250 2,197 2,197 75
2026/05/13 2,249 2,249 2,208 2,221 31,832
2026/05/12 2,203 2,212 2,186 2,212 15,302
2026/05/11 2,186 2,186 2,175 2,180 6,061
2026/05/08 2,141 2,170 2,141 2,165 17
2026/05/07 2,175 2,195 2,175 2,191 734
2026/05/01 2,157 2,157 2,106 2,116 597
2026/04/30 2,194 2,194 2,102 2,107 127
2026/04/28 2,144 2,146 2,142 2,144 604
2026/04/27 2,175 2,175 2,110 2,128 37
2026/04/24 2,082 2,127 2,082 2,126 761
2026/04/23 2,142 2,142 2,109 2,109 6,447
2026/04/22 2,149 2,149 2,140 2,141 444
2026/04/21 2,143 2,156 2,143 2,150 402
2026/04/20 2,147 2,156 2,143 2,143 129
2026/04/17 2,154 2,154 2,143 2,143 463
2026/04/16 2,168 2,191 2,168 2,190 129
2026/04/15 2,161 2,168 2,155 2,157 15,893
2026/04/14 2,115 2,145 2,115 2,137 314
2026/04/13 2,159 2,159 2,104 2,114 572
2026/04/10 2,132 2,132 2,124 2,127 174
2026/04/09 2,158 2,158 2,124 2,131 190
2026/04/08 2,165 2,199 2,137 2,153 36,495
2026/04/07 2,125 2,125 2,075 2,080 55
2026/04/06 2,121 2,121 2,077 2,086 81
2026/04/03 2,005 2,080 2,005 2,071 413
2026/03/27 2,043 2,055 2,040 2,053 244
2026/03/26 2,074 2,074 2,035 2,044 434
2026/03/25 2,037 2,067 2,037 2,054 492
2026/03/24 2,025 2,025 1,987 1,998 569
2026/03/23 1,992 1,992 1,931 1,957 640
2026/03/19 2,032 2,035 2,016 2,017 570
2026/03/18 2,048 2,071 2,045 2,071 197
2026/03/17 2,040 2,047 2,030 2,030 66
2026/03/16 2,038 2,038 2,006 2,020 496
2026/03/13 1,985 2,028 1,985 2,024 1,040
2026/03/12 2,061 2,061 2,025 2,025 179
2026/03/11 2,103 2,103 2,083 2,085 382
2026/03/10 2,058 2,069 2,054 2,069 189
2026/03/09 2,025 2,025 1,980 2,022 1,045
2026/03/06 2,089 2,101 2,073 2,100 208
2026/03/05 2,113 2,128 2,100 2,100 769
2026/03/04 2,042 2,070 2,024 2,040 11,146
2026/03/03 2,225 2,225 2,120 2,120 609
2026/03/02 2,252 2,252 2,150 2,175 532
2026/02/27 2,198 2,218 2,196 2,216 1,389
2026/02/26 2,203 2,209 2,196 2,200 124
2026/02/25 2,172 2,182 2,155 2,180 100
2026/02/24 2,162 2,162 2,145 2,160 264
2026/02/20 2,169 2,169 2,155 2,162 132
2026/02/19 2,170 2,187 2,170 2,187 82
2026/02/18 2,152 2,166 2,152 2,166 87
2026/02/17 2,151 2,153 2,130 2,131 111
2026/02/16 2,171 2,171 2,151 2,158 415
2026/02/13 2,198 2,198 2,168 2,171 2,242
2026/02/12 2,207 2,207 2,196 2,203 94
2026/02/10 2,200 2,207 2,177 2,198 3,335
2026/02/09 2,120 2,170 2,120 2,156 1,732
2026/02/06 2,080 2,100 2,057 2,100 1,059
2026/02/05 2,119 2,119 2,083 2,084 31
2026/02/04 2,037 2,087 2,037 2,086 199
2026/02/03 2,081 2,091 2,060 2,087 3,601
2026/02/02 2,050 2,072 2,027 2,031 73,712
2026/01/30 2,035 2,045 2,030 2,045 19,035
2026/01/29 2,034 2,034 2,015 2,034 666
2026/01/28 2,022 2,033 2,022 2,033 849
2026/01/27 2,023 2,037 2,018 2,034 409
2026/01/26 2,033 2,036 2,026 2,027 129
2026/01/23 2,058 2,072 2,058 2,069 449
2026/01/22 2,061 2,061 2,053 2,059 35
2026/01/21 2,060 2,060 2,026 2,032 161
2026/01/20 2,118 2,118 2,060 2,062 765
2026/01/19 2,083 2,100 2,063 2,100 82
2026/01/16 2,081 2,082 2,077 2,082 32
2026/01/15 2,068 2,086 2,068 2,086 350
2026/01/14 2,056 2,075 2,056 2,075 533
2026/01/13 2,037 2,059 2,037 2,055 359
2026/01/09 1,999 2,010 1,993 2,010 470
2026/01/08 2,008 2,008 1,994 1,994 520
2026/01/07 2,004 2,013 2,004 2,011 136
2026/01/06 1,998 2,018 1,982 2,015 197
2026/01/05 1,941 1,985 1,941 1,958 642
2025/12/30 1,948 1,950 1,945 1,946 69
2025/12/29 1,948 1,955 1,946 1,946 104
2025/12/26 1,953 1,959 1,948 1,948 101
2025/12/25 1,953 1,953 1,942 1,947 180
2025/12/24 1,951 1,955 1,940 1,944 663
2025/12/23 1,980 1,980 1,945 1,950 468
2025/12/22 1,958 1,958 1,936 1,940 153
2025/12/19 1,914 1,933 1,914 1,933 75
2025/12/18 1,903 1,912 1,897 1,910 357
2025/12/17 1,898 1,916 1,898 1,913 3,484
2025/12/16 1,946 1,946 1,916 1,920 477
2025/12/15 1,951 1,952 1,938 1,952 762
2025/12/12 1,911 1,940 1,911 1,940 14,393
2025/12/11 1,933 1,933 1,908 1,909 382
2025/12/10 1,924 1,931 1,917 1,917 1,445
2025/12/09 1,926 1,930 1,921 1,922 231
2025/12/08 1,950 1,950 1,909 1,919 7,311
2025/12/05 1,915 1,918 1,905 1,910 153
2025/12/04 1,910 1,930 1,900 1,930 3,768
2025/12/03 1,934 1,934 1,890 1,901 1,333
2025/12/02 1,900 1,900 1,893 1,894 196
2025/12/01 1,910 1,910 1,888 1,888 255
2025/11/28 1,908 1,909 1,904 1,905 158
2025/11/27 1,913 1,915 1,907 1,908 7
2025/11/26 1,874 1,901 1,874 1,901 5,272
2025/11/25 1,904 1,904 1,857 1,862 272
2025/11/21 1,846 1,866 1,846 1,864 4,417
2025/11/20 1,860 1,878 1,860 1,864 3,018
2025/11/19 1,840 1,867 1,826 1,850 389
2025/11/18 1,926 1,926 1,837 1,839 727
2025/11/17 1,877 1,886 1,874 1,886 488
2025/11/14 1,859 1,885 1,859 1,885 51
2025/11/13 1,883 1,894 1,883 1,887 111
2025/11/12 1,861 1,873 1,861 1,873 20
2025/11/11 1,879 1,879 1,850 1,850 52
2025/11/10 1,844 1,852 1,844 1,852 101
2025/11/07 1,837 1,838 1,824 1,831 89
2025/11/06 1,829 1,842 1,829 1,838 174
2025/11/05 1,869 1,869 1,790 1,819 580
2025/11/04 1,818 1,855 1,818 1,846 4,694
2025/10/31 1,855 1,858 1,841 1,854 11,413
2025/10/30 1,864 1,864 1,830 1,843 4,364
2025/10/29 1,827 1,830 1,821 1,824 8,096
2025/10/28 1,860 1,860 1,824 1,827 666
2025/10/27 1,836 1,849 1,820 1,820 269
2025/10/24 1,824 1,824 1,815 1,820 498
2025/10/23 1,823 1,823 1,811 1,816 10,114
2025/10/22 1,821 1,828 1,818 1,828 138
2025/10/21 1,816 1,829 1,813 1,820 664
2025/10/20 1,807 1,811 1,792 1,811 1,915
2025/10/17 1,795 1,795 1,767 1,767 3,547
2025/10/16 1,814 1,821 1,808 1,814 530
2025/10/15 1,784 1,805 1,784 1,805 1,897
2025/10/14 1,815 1,815 1,772 1,783 7,007
2025/10/10 1,843 1,843 1,818 1,824 87
2025/10/09 1,856 1,856 1,843 1,847 539
2025/10/08 1,842 1,858 1,841 1,844 189
2025/10/07 1,842 1,847 1,835 1,835 1,809
2025/10/06 1,828 1,843 1,819 1,840 40,343
2025/10/03 1,764 1,788 1,764 1,786 96
2025/10/02 1,793 1,793 1,760 1,771 269
2025/10/01 1,792 1,792 1,766 1,774 126
2025/09/30 1,786 1,801 1,786 1,800 170
2025/09/29 1,810 1,810 1,789 1,789 120
2025/09/26 1,803 1,813 1,802 1,810 182
2025/09/25 1,798 1,810 1,798 1,803 19
2025/09/24 1,794 1,797 1,790 1,796 73
2025/09/22 1,794 1,807 1,794 1,800 1,349
2025/09/19 1,802 1,809 1,785 1,792 644
2025/09/18 1,796 1,801 1,789 1,801 114
2025/09/17 1,798 1,798 1,790 1,790 23
2025/09/16 1,798 1,805 1,797 1,803 76
2025/09/12 1,802 1,802 1,792 1,798 348
2025/09/11 1,791 1,791 1,778 1,790 152
2025/09/10 1,775 1,789 1,775 1,789 675
2025/09/09 1,789 1,796 1,774 1,776 2,048
2025/09/08 1,776 1,788 1,776 1,785 1,296
2025/09/05 1,762 1,773 1,761 1,761 39
2025/09/04 1,745 1,751 1,745 1,751 9
2025/09/03 1,732 1,754 1,732 1,739 657
2025/09/02 1,754 1,758 1,751 1,756 75
2025/09/01 1,748 1,754 1,747 1,752 14
2025/08/29 1,761 1,761 1,757 1,757 15,016
2025/08/28 1,749 1,763 1,749 1,763 35
2025/08/27 1,758 1,758 1,748 1,751 37
2025/08/26 1,771 1,771 1,750 1,759 37
2025/08/25 1,778 1,779 1,772 1,774 145
2025/08/22 1,769 1,774 1,764 1,773 42
2025/08/21 1,776 1,776 1,763 1,765 2,805
2025/08/20 1,775 1,781 1,773 1,773 11
2025/08/19 1,795 1,795 1,779 1,785 331
2025/08/18 1,787 1,796 1,786 1,788 52
2025/08/15 1,764 1,781 1,764 1,781 197
2025/08/14 1,759 1,759 1,749 1,749 86
2025/08/13 1,761 1,773 1,757 1,766 833
2025/08/12 1,735 1,759 1,732 1,732 2,584
2025/08/08 1,719 1,734 1,713 1,721 328
2025/08/07 1,699 1,714 1,699 1,711 39
2025/08/06 1,690 1,702 1,690 1,698 81
2025/08/05 1,660 1,691 1,660 1,689 37
2025/08/04 1,670 1,675 1,669 1,675 76
2025/08/01 1,695 1,707 1,694 1,706 8,642

このページの先頭へ