(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,605 | 1,605 | 1,587 | 1,593 | 51 |
| 2025/06/12 | 1,613 | 1,613 | 1,606 | 1,606 | 17 |
| 2025/06/11 | 1,616 | 1,616 | 1,609 | 1,612 | 64 |
| 2025/06/10 | 1,615 | 1,617 | 1,606 | 1,610 | 733 |
| 2025/06/09 | 1,610 | 1,612 | 1,608 | 1,608 | 2,537 |
| 2025/06/06 | 1,594 | 1,597 | 1,594 | 1,596 | 28 |
| 2025/06/05 | 1,596 | 1,596 | 1,590 | 1,590 | 13 |
| 2025/06/04 | 1,600 | 1,606 | 1,600 | 1,606 | 76 |
| 2025/06/03 | 1,606 | 1,606 | 1,596 | 1,599 | 93 |
| 2025/06/02 | 1,602 | 1,602 | 1,596 | 1,596 | 103 |
| 2025/05/30 | 1,598 | 1,616 | 1,598 | 1,616 | 240 |
| 2025/05/29 | 1,607 | 1,617 | 1,607 | 1,617 | 26 |
| 2025/05/28 | 1,611 | 1,611 | 1,596 | 1,596 | 2,910 |
| 2025/05/27 | 1,585 | 1,596 | 1,584 | 1,596 | 90 |
| 2025/05/26 | 1,580 | 1,585 | 1,580 | 1,585 | 238 |
| 2025/05/23 | 1,567 | 1,578 | 1,567 | 1,575 | 169 |
| 2025/05/22 | 1,568 | 1,569 | 1,563 | 1,563 | 17 |
| 2025/05/21 | 1,581 | 1,586 | 1,575 | 1,575 | 286 |
| 2025/05/20 | 1,589 | 1,589 | 1,578 | 1,578 | 37 |
| 2025/05/19 | 1,580 | 1,580 | 1,575 | 1,577 | 18 |
| 2025/05/16 | 1,584 | 1,584 | 1,576 | 1,580 | 3,363 |
| 2025/05/15 | 1,586 | 1,588 | 1,579 | 1,580 | 91 |
| 2025/05/14 | 1,516 | 1,594 | 1,516 | 1,589 | 826 |
| 2025/05/13 | 1,601 | 1,603 | 1,515 | 1,515 | 469 |
| 2025/05/12 | 1,581 | 1,581 | 1,567 | 1,570 | 3,363 |
| 2025/05/09 | 1,558 | 1,574 | 1,558 | 1,574 | 77 |
| 2025/05/08 | 1,550 | 1,550 | 1,540 | 1,545 | 858 |
| 2025/05/07 | 1,543 | 1,545 | 1,536 | 1,545 | 1,161 |
| 2025/05/02 | 1,536 | 1,539 | 1,526 | 1,534 | 1,357 |
| 2025/05/01 | 1,525 | 1,530 | 1,522 | 1,525 | 425 |
| 2025/04/30 | 1,521 | 1,524 | 1,518 | 1,524 | 318 |
| 2025/04/28 | 1,516 | 1,518 | 1,511 | 1,511 | 366 |
| 2025/04/25 | 1,481 | 1,508 | 1,481 | 1,499 | 336 |
| 2025/04/24 | 1,489 | 1,489 | 1,480 | 1,480 | 501 |
| 2025/04/23 | 1,483 | 1,483 | 1,478 | 1,478 | 510 |
| 2025/04/22 | 1,426 | 1,458 | 1,426 | 1,458 | 609 |
| 2025/04/21 | 1,468 | 1,468 | 1,451 | 1,456 | 1,166 |
| 2025/04/18 | 1,472 | 1,472 | 1,459 | 1,471 | 55 |
| 2025/04/17 | 1,442 | 1,456 | 1,438 | 1,456 | 3,186 |
| 2025/04/16 | 1,467 | 1,467 | 1,449 | 1,455 | 894 |
| 2025/04/15 | 1,463 | 1,468 | 1,463 | 1,466 | 63 |
| 2025/04/14 | 1,421 | 1,465 | 1,421 | 1,454 | 62 |
| 2025/04/11 | 1,415 | 1,438 | 1,407 | 1,438 | 15,486 |
| 2025/04/10 | 1,412 | 1,483 | 1,412 | 1,483 | 16,590 |
| 2025/04/09 | 1,463 | 1,463 | 1,368 | 1,382 | 1,544 |
| 2025/04/08 | 1,380 | 1,434 | 1,380 | 1,433 | 318 |
| 2025/04/07 | 1,281 | 1,401 | 1,281 | 1,350 | 382 |
| 2025/04/04 | 1,476 | 1,479 | 1,439 | 1,461 | 7,276 |
| 2025/04/03 | 1,512 | 1,513 | 1,490 | 1,504 | 8,432 |
| 2025/04/02 | 1,575 | 1,575 | 1,549 | 1,552 | 221 |
| 2025/04/01 | 1,578 | 1,578 | 1,566 | 1,568 | 24 |
| 2025/03/31 | 1,581 | 1,581 | 1,560 | 1,567 | 926 |
| 2025/03/28 | 1,629 | 1,629 | 1,611 | 1,615 | 2,017 |
| 2025/03/27 | 1,630 | 1,630 | 1,622 | 1,626 | 56 |
| 2025/03/26 | 1,627 | 1,630 | 1,623 | 1,630 | 20 |
| 2025/03/25 | 1,626 | 1,629 | 1,619 | 1,619 | 148 |
| 2025/03/24 | 1,633 | 1,633 | 1,620 | 1,620 | 66 |
| 2025/03/21 | 1,617 | 1,632 | 1,617 | 1,629 | 84 |
| 2025/03/19 | 1,613 | 1,628 | 1,613 | 1,618 | 233 |
| 2025/03/18 | 1,608 | 1,617 | 1,608 | 1,614 | 11,434 |
| 2025/03/17 | 1,600 | 1,600 | 1,593 | 1,597 | 65 |
| 2025/03/14 | 1,569 | 1,583 | 1,569 | 1,583 | 165 |
| 2025/03/13 | 1,567 | 1,577 | 1,567 | 1,572 | 28 |
| 2025/03/12 | 1,550 | 1,566 | 1,530 | 1,563 | 22 |
| 2025/03/11 | 1,546 | 1,549 | 1,520 | 1,549 | 100 |
| 2025/03/10 | 1,600 | 1,600 | 1,567 | 1,568 | 252 |
| 2025/03/07 | 1,599 | 1,599 | 1,569 | 1,572 | 1,573 |
| 2025/03/06 | 1,585 | 1,595 | 1,585 | 1,595 | 920 |
| 2025/03/05 | 1,570 | 1,585 | 1,570 | 1,584 | 6,540 |
| 2025/03/04 | 1,620 | 1,620 | 1,576 | 1,583 | 239 |
| 2025/03/03 | 1,600 | 1,600 | 1,580 | 1,592 | 206 |
| 2025/02/28 | 1,600 | 1,600 | 1,554 | 1,560 | 11,311 |
| 2025/02/27 | 1,604 | 1,604 | 1,577 | 1,582 | 681 |
| 2025/02/26 | 1,571 | 1,578 | 1,569 | 1,578 | 1,404 |
| 2025/02/25 | 1,583 | 1,589 | 1,575 | 1,587 | 9,510 |
| 2025/02/21 | 1,592 | 1,595 | 1,589 | 1,589 | 325 |
| 2025/02/20 | 1,604 | 1,604 | 1,587 | 1,591 | 714 |
| 2025/02/19 | 1,604 | 1,614 | 1,604 | 1,613 | 605 |
| 2025/02/18 | 1,597 | 1,621 | 1,597 | 1,619 | 867 |
| 2025/02/17 | 1,615 | 1,615 | 1,597 | 1,607 | 310 |
| 2025/02/14 | 1,615 | 1,615 | 1,600 | 1,600 | 1,045 |
| 2025/02/13 | 1,592 | 1,610 | 1,592 | 1,608 | 165 |
| 2025/02/12 | 1,615 | 1,615 | 1,585 | 1,588 | 25 |
| 2025/02/10 | 1,614 | 1,614 | 1,585 | 1,590 | 53 |
| 2025/02/07 | 1,600 | 1,600 | 1,585 | 1,590 | 1,022 |
| 2025/02/06 | 1,600 | 1,606 | 1,598 | 1,599 | 11 |
| 2025/02/05 | 1,602 | 1,602 | 1,592 | 1,596 | 41 |
| 2025/02/04 | 1,614 | 1,614 | 1,601 | 1,601 | 326 |
| 2025/02/03 | 1,600 | 1,605 | 1,586 | 1,588 | 216 |
| 2025/01/31 | 1,621 | 1,625 | 1,619 | 1,625 | 32 |
| 2025/01/30 | 1,619 | 1,619 | 1,613 | 1,619 | 16 |
| 2025/01/29 | 1,619 | 1,619 | 1,616 | 1,617 | 16 |
| 2025/01/28 | 1,619 | 1,619 | 1,598 | 1,612 | 175 |
| 2025/01/27 | 1,599 | 1,612 | 1,599 | 1,610 | 162 |
| 2025/01/24 | 1,600 | 1,605 | 1,594 | 1,595 | 59 |
| 2025/01/23 | 1,600 | 1,600 | 1,586 | 1,592 | 258 |
| 2025/01/22 | 1,596 | 1,596 | 1,588 | 1,591 | 5,348 |
| 2025/01/21 | 1,590 | 1,590 | 1,573 | 1,579 | 1,299 |
| 2025/01/20 | 1,570 | 1,580 | 1,570 | 1,580 | 6,275 |
| 2025/01/17 | 1,568 | 1,568 | 1,545 | 1,562 | 1,194 |
| 2025/01/16 | 1,579 | 1,584 | 1,566 | 1,570 | 5,586 |
| 2025/01/15 | 1,589 | 1,589 | 1,578 | 1,578 | 7 |
| 2025/01/14 | 1,603 | 1,603 | 1,552 | 1,555 | 584 |
| 2025/01/10 | 1,594 | 1,594 | 1,580 | 1,580 | 250 |
| 2025/01/09 | 1,611 | 1,611 | 1,589 | 1,595 | 1,459 |
| 2025/01/08 | 1,610 | 1,611 | 1,603 | 1,610 | 78 |
| 2025/01/07 | 1,595 | 1,622 | 1,595 | 1,617 | 1,151 |
| 2025/01/06 | 1,617 | 1,617 | 1,588 | 1,590 | 27,197 |
| 2024/12/30 | 1,621 | 1,625 | 1,608 | 1,609 | 200 |
| 2024/12/27 | 1,601 | 1,621 | 1,601 | 1,621 | 542 |
| 2024/12/26 | 1,583 | 1,596 | 1,583 | 1,594 | 1,280 |
| 2024/12/25 | 1,586 | 1,586 | 1,573 | 1,582 | 843 |
| 2024/12/24 | 1,591 | 1,591 | 1,584 | 1,585 | 21 |
| 2024/12/23 | 1,580 | 1,590 | 1,579 | 1,586 | 863 |
| 2024/12/20 | 1,581 | 1,583 | 1,573 | 1,573 | 777 |
| 2024/12/19 | 1,559 | 1,585 | 1,559 | 1,582 | 10,558 |
| 2024/12/18 | 1,600 | 1,600 | 1,583 | 1,586 | 870 |
| 2024/12/17 | 1,600 | 1,600 | 1,593 | 1,593 | 166 |
| 2024/12/16 | 1,604 | 1,605 | 1,594 | 1,594 | 56 |
| 2024/12/13 | 1,618 | 1,618 | 1,595 | 1,604 | 83 |
| 2024/12/12 | 1,586 | 1,621 | 1,586 | 1,617 | 3,345 |
| 2024/12/11 | 1,638 | 1,638 | 1,594 | 1,594 | 134 |
| 2024/12/10 | 1,604 | 1,607 | 1,593 | 1,600 | 22,712 |
| 2024/12/09 | 1,599 | 1,601 | 1,592 | 1,594 | 2,103 |
| 2024/12/06 | 1,602 | 1,602 | 1,591 | 1,593 | 2,063 |
| 2024/12/05 | 1,630 | 1,639 | 1,600 | 1,603 | 19 |
| 2024/12/04 | 1,602 | 1,614 | 1,597 | 1,603 | 9,470 |
| 2024/12/03 | 1,626 | 1,626 | 1,602 | 1,612 | 2,139 |
| 2024/12/02 | 1,569 | 1,588 | 1,569 | 1,586 | 18,708 |
| 2024/11/29 | 1,561 | 1,566 | 1,557 | 1,561 | 41 |
| 2024/11/28 | 1,530 | 1,564 | 1,530 | 1,558 | 1,858 |
| 2024/11/27 | 1,561 | 1,561 | 1,548 | 1,548 | 862 |
| 2024/11/26 | 1,590 | 1,590 | 1,554 | 1,560 | 550 |
| 2024/11/25 | 1,565 | 1,586 | 1,565 | 1,583 | 271 |
| 2024/11/22 | 1,554 | 1,567 | 1,554 | 1,564 | 323 |
| 2024/11/21 | 1,557 | 1,560 | 1,553 | 1,553 | 73 |
| 2024/11/20 | 1,565 | 1,572 | 1,558 | 1,558 | 1,146 |
| 2024/11/19 | 1,573 | 1,573 | 1,558 | 1,566 | 260 |
| 2024/11/18 | 1,537 | 1,564 | 1,537 | 1,559 | 97 |
| 2024/11/15 | 1,577 | 1,584 | 1,577 | 1,577 | 449 |
| 2024/11/14 | 1,580 | 1,588 | 1,572 | 1,572 | 11,081 |
| 2024/11/13 | 1,634 | 1,634 | 1,576 | 1,576 | 392 |
| 2024/11/12 | 1,606 | 1,613 | 1,593 | 1,594 | 757 |
| 2024/11/11 | 1,601 | 1,601 | 1,590 | 1,594 | 400 |
| 2024/11/08 | 1,600 | 1,606 | 1,598 | 1,598 | 1,172 |
| 2024/11/07 | 1,601 | 1,611 | 1,583 | 1,583 | 109 |
| 2024/11/06 | 1,532 | 1,587 | 1,532 | 1,584 | 12,440 |
| 2024/11/05 | 1,541 | 1,564 | 1,539 | 1,544 | 2,615 |
| 2024/11/01 | 1,532 | 1,547 | 1,531 | 1,531 | 255 |
| 2024/10/31 | 1,569 | 1,569 | 1,559 | 1,560 | 940 |
| 2024/10/30 | 1,580 | 1,580 | 1,559 | 1,567 | 15,058 |
| 2024/10/29 | 1,550 | 1,555 | 1,536 | 1,553 | 478 |
| 2024/10/28 | 1,512 | 1,547 | 1,510 | 1,537 | 20 |
| 2024/10/25 | 1,516 | 1,517 | 1,512 | 1,512 | 403 |
| 2024/10/24 | 1,527 | 1,531 | 1,514 | 1,528 | 808 |
| 2024/10/23 | 1,539 | 1,539 | 1,525 | 1,527 | 1,067 |
| 2024/10/22 | 1,552 | 1,552 | 1,538 | 1,542 | 552 |
| 2024/10/21 | 1,560 | 1,560 | 1,555 | 1,557 | 32,637 |
| 2024/10/18 | 1,570 | 1,570 | 1,561 | 1,564 | 1,099 |
| 2024/10/17 | 1,566 | 1,569 | 1,561 | 1,562 | 8,545 |
| 2024/10/16 | 1,570 | 1,587 | 1,570 | 1,583 | 8,897 |
| 2024/10/15 | 1,615 | 1,615 | 1,603 | 1,603 | 1,332 |
| 2024/10/11 | 1,597 | 1,597 | 1,583 | 1,583 | 373 |
| 2024/10/10 | 1,600 | 1,600 | 1,581 | 1,581 | 137 |
| 2024/10/09 | 1,600 | 1,600 | 1,574 | 1,582 | 8,969 |
| 2024/10/08 | 1,636 | 1,650 | 1,567 | 1,574 | 20,830 |
| 2024/10/07 | 1,590 | 1,598 | 1,588 | 1,596 | 772 |
| 2024/10/04 | 1,558 | 1,567 | 1,558 | 1,566 | 8,940 |
| 2024/10/03 | 1,564 | 1,569 | 1,556 | 1,557 | 42,364 |
| 2024/10/02 | 1,541 | 1,548 | 1,529 | 1,529 | 12,211 |
| 2024/10/01 | 1,574 | 1,574 | 1,544 | 1,561 | 2,172 |
| 2024/09/30 | 1,462 | 1,554 | 1,462 | 1,534 | 26,954 |
| 2024/09/27 | 1,555 | 1,597 | 1,555 | 1,581 | 22,633 |
| 2024/09/26 | 1,566 | 1,566 | 1,534 | 1,556 | 1,131 |
| 2024/09/25 | 1,517 | 1,528 | 1,517 | 1,526 | 196 |
| 2024/09/24 | 1,537 | 1,537 | 1,533 | 1,533 | 201 |
| 2024/09/20 | 1,536 | 1,545 | 1,532 | 1,536 | 7,830 |
| 2024/09/19 | 1,508 | 1,523 | 1,508 | 1,523 | 447 |
| 2024/09/18 | 1,500 | 1,500 | 1,475 | 1,481 | 1,071 |
| 2024/09/17 | 1,527 | 1,527 | 1,464 | 1,470 | 1,155 |
| 2024/09/13 | 1,514 | 1,514 | 1,495 | 1,497 | 23 |
| 2024/09/12 | 1,507 | 1,513 | 1,497 | 1,513 | 9,864 |
| 2024/09/11 | 1,490 | 1,493 | 1,464 | 1,464 | 627 |
| 2024/09/10 | 1,502 | 1,510 | 1,502 | 1,503 | 575 |
| 2024/09/09 | 1,468 | 1,492 | 1,460 | 1,492 | 724 |
| 2024/09/06 | 1,521 | 1,522 | 1,504 | 1,504 | 24,984 |
| 2024/09/05 | 1,565 | 1,565 | 1,514 | 1,530 | 57 |
| 2024/09/04 | 1,537 | 1,542 | 1,525 | 1,525 | 235 |
| 2024/09/03 | 1,573 | 1,581 | 1,573 | 1,581 | 131 |
| 2024/09/02 | 1,576 | 1,580 | 1,564 | 1,571 | 175 |
| 2024/08/30 | 1,560 | 1,569 | 1,560 | 1,569 | 441 |
| 2024/08/29 | 1,555 | 1,560 | 1,553 | 1,558 | 101 |
| 2024/08/28 | 1,536 | 1,557 | 1,536 | 1,556 | 188 |
| 2024/08/27 | 1,540 | 1,553 | 1,540 | 1,552 | 45 |
| 2024/08/26 | 1,549 | 1,549 | 1,536 | 1,543 | 726 |
| 2024/08/23 | 1,553 | 1,558 | 1,549 | 1,556 | 91 |
| 2024/08/22 | 1,549 | 1,551 | 1,543 | 1,546 | 1,073 |
| 2024/08/21 | 1,531 | 1,544 | 1,531 | 1,544 | 21 |
| 2024/08/20 | 1,549 | 1,554 | 1,545 | 1,554 | 237 |
| 2024/08/19 | 1,547 | 1,553 | 1,530 | 1,534 | 721 |