(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 |
|---|---|---|---|---|---|
| 2026/01/21 | 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 |
| 2025/07/31 | 1,682 | 1,701 | 1,682 | 1,701 | 39 |
| 2025/07/30 | 1,676 | 1,683 | 1,674 | 1,681 | 51 |
| 2025/07/29 | 1,689 | 1,689 | 1,672 | 1,674 | 16 |
| 2025/07/28 | 1,701 | 1,701 | 1,689 | 1,690 | 236 |
| 2025/07/25 | 1,710 | 1,710 | 1,701 | 1,702 | 132 |
| 2025/07/24 | 1,698 | 1,712 | 1,698 | 1,708 | 2,591 |
| 2025/07/23 | 1,651 | 1,679 | 1,651 | 1,679 | 100 |
| 2025/07/22 | 1,634 | 1,645 | 1,627 | 1,630 | 206 |
| 2025/07/18 | 1,649 | 1,649 | 1,636 | 1,636 | 219 |
| 2025/07/17 | 1,628 | 1,640 | 1,628 | 1,640 | 280 |
| 2025/07/16 | 1,629 | 1,631 | 1,625 | 1,631 | 205 |
| 2025/07/15 | 1,632 | 1,637 | 1,628 | 1,630 | 605 |
| 2025/07/14 | 1,636 | 1,636 | 1,621 | 1,631 | 57 |
| 2025/07/11 | 1,639 | 1,639 | 1,628 | 1,629 | 275 |
| 2025/07/10 | 1,630 | 1,630 | 1,616 | 1,616 | 244 |
| 2025/07/09 | 1,626 | 1,629 | 1,624 | 1,629 | 195 |
| 2025/07/08 | 1,621 | 1,625 | 1,620 | 1,623 | 331 |
| 2025/07/07 | 1,629 | 1,630 | 1,624 | 1,624 | 182 |
| 2025/07/04 | 1,636 | 1,636 | 1,629 | 1,629 | 118 |
| 2025/07/03 | 1,626 | 1,632 | 1,625 | 1,629 | 79 |
| 2025/07/02 | 1,631 | 1,637 | 1,626 | 1,637 | 12,133 |
| 2025/07/01 | 1,646 | 1,646 | 1,633 | 1,636 | 522 |
| 2025/06/30 | 1,643 | 1,656 | 1,643 | 1,647 | 138 |
| 2025/06/27 | 1,620 | 1,638 | 1,620 | 1,635 | 383 |
| 2025/06/26 | 1,609 | 1,619 | 1,609 | 1,619 | 55 |
| 2025/06/25 | 1,612 | 1,612 | 1,604 | 1,608 | 197 |
| 2025/06/24 | 1,614 | 1,615 | 1,607 | 1,610 | 118 |
| 2025/06/23 | 1,600 | 1,600 | 1,590 | 1,595 | 64 |
| 2025/06/20 | 1,607 | 1,612 | 1,601 | 1,601 | 113 |
| 2025/06/19 | 1,617 | 1,617 | 1,607 | 1,611 | 256 |
| 2025/06/18 | 1,607 | 1,615 | 1,607 | 1,615 | 37 |
| 2025/06/17 | 1,609 | 1,609 | 1,605 | 1,609 | 46 |
| 2025/06/16 | 1,599 | 1,604 | 1,599 | 1,604 | 173 |
| 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 |