(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,057 | 1,057 | 1,042 | 1,042 | 81 |
| 2022/12/29 | 1,045 | 1,045 | 1,037 | 1,042 | 34 |
| 2022/12/28 | 1,049 | 1,051 | 1,044 | 1,050 | 465 |
| 2022/12/27 | 1,052 | 1,052 | 1,050 | 1,050 | 209 |
| 2022/12/26 | 1,044 | 1,047 | 1,044 | 1,046 | 283 |
| 2022/12/23 | 1,042 | 1,048 | 1,040 | 1,046 | 155 |
| 2022/12/22 | 1,051 | 1,052 | 1,045 | 1,052 | 41 |
| 2022/12/21 | 1,049 | 1,050 | 1,044 | 1,044 | 76 |
| 2022/12/20 | 1,065 | 1,067 | 1,045 | 1,046 | 169 |
| 2022/12/19 | 1,065 | 1,068 | 1,064 | 1,064 | 104 |
| 2022/12/16 | 1,077 | 1,077 | 1,073 | 1,073 | 28 |
| 2022/12/15 | 1,067 | 1,090 | 1,067 | 1,086 | 39 |
| 2022/12/14 | 1,089 | 1,092 | 1,085 | 1,092 | 28 |
| 2022/12/13 | 1,087 | 1,088 | 1,083 | 1,085 | 79 |
| 2022/12/12 | 1,073 | 1,082 | 1,073 | 1,082 | 55 |
| 2022/12/09 | 1,069 | 1,083 | 1,069 | 1,083 | 12 |
| 2022/12/08 | 1,072 | 1,072 | 1,064 | 1,071 | 136 |
| 2022/12/07 | 1,070 | 1,077 | 1,070 | 1,077 | 10,111 |
| 2022/12/06 | 1,077 | 1,080 | 1,074 | 1,078 | 117 |
| 2022/12/05 | 1,077 | 1,078 | 1,072 | 1,074 | 993 |
| 2022/12/02 | 1,110 | 1,110 | 1,076 | 1,078 | 261 |
| 2022/12/01 | 1,102 | 1,106 | 1,097 | 1,098 | 36 |
| 2022/11/30 | 1,092 | 1,092 | 1,090 | 1,091 | 10,090 |
| 2022/11/29 | 1,100 | 1,100 | 1,095 | 1,098 | 55 |
| 2022/11/28 | 1,113 | 1,113 | 1,102 | 1,105 | 40 |
| 2022/11/25 | 1,116 | 1,116 | 1,112 | 1,114 | 69 |
| 2022/11/24 | 1,110 | 1,116 | 1,110 | 1,115 | 160 |
| 2022/11/22 | 1,095 | 1,100 | 1,094 | 1,100 | 40 |
| 2022/11/21 | 1,085 | 1,087 | 1,085 | 1,087 | 60 |
| 2022/11/18 | 1,093 | 1,093 | 1,088 | 1,088 | 60 |
| 2022/11/17 | 1,085 | 1,088 | 1,085 | 1,088 | 288 |
| 2022/11/16 | 1,090 | 1,090 | 1,081 | 1,088 | 145 |
| 2022/11/15 | 1,085 | 1,089 | 1,085 | 1,089 | 25 |
| 2022/11/14 | 1,100 | 1,100 | 1,089 | 1,090 | 150 |
| 2022/11/11 | 1,087 | 1,094 | 1,086 | 1,092 | 63 |
| 2022/11/10 | 1,087 | 1,087 | 1,060 | 1,062 | 149 |
| 2022/11/09 | 1,080 | 1,080 | 1,070 | 1,070 | 6 |
| 2022/11/08 | 1,067 | 1,079 | 1,067 | 1,079 | 34 |
| 2022/11/07 | 1,060 | 1,065 | 1,059 | 1,065 | 15 |
| 2022/11/04 | 1,052 | 1,056 | 1,047 | 1,050 | 89 |
| 2022/11/02 | 1,067 | 1,069 | 1,065 | 1,067 | 140 |
| 2022/11/01 | 1,070 | 1,070 | 1,069 | 1,069 | 13 |
| 2022/10/31 | 1,066 | 1,067 | 1,066 | 1,066 | 9 |
| 2022/10/28 | 1,052 | 1,056 | 1,052 | 1,056 | 8 |
| 2022/10/27 | 1,067 | 1,067 | 1,060 | 1,060 | 14 |
| 2022/10/26 | 1,075 | 1,075 | 1,066 | 1,069 | 149 |
| 2022/10/25 | 1,057 | 1,061 | 1,056 | 1,059 | 270 |
| 2022/10/24 | 1,054 | 1,059 | 1,049 | 1,049 | 36 |
| 2022/10/21 | 1,055 | 1,055 | 1,045 | 1,046 | 60 |
| 2022/10/20 | 1,049 | 1,051 | 1,048 | 1,051 | 10,527 |
| 2022/10/19 | 1,052 | 1,061 | 1,052 | 1,061 | 194 |
| 2022/10/18 | 1,073 | 1,073 | 1,064 | 1,069 | 5,591 |
| 2022/10/17 | 1,059 | 1,059 | 1,052 | 1,057 | 1,038 |
| 2022/10/14 | 1,035 | 1,071 | 1,035 | 1,069 | 198 |
| 2022/10/13 | 1,053 | 1,053 | 1,043 | 1,043 | 10,471 |
| 2022/10/12 | 1,067 | 1,067 | 1,050 | 1,053 | 27 |
| 2022/10/11 | 1,060 | 1,062 | 1,051 | 1,054 | 52 |
| 2022/10/07 | 1,070 | 1,078 | 1,070 | 1,074 | 57 |
| 2022/10/06 | 1,085 | 1,090 | 1,085 | 1,087 | 202 |
| 2022/10/05 | 1,084 | 1,085 | 1,079 | 1,081 | 120 |
| 2022/10/04 | 1,063 | 1,076 | 1,063 | 1,076 | 448 |
| 2022/10/03 | 1,032 | 1,042 | 1,024 | 1,036 | 69 |
| 2022/09/30 | 1,049 | 1,049 | 1,031 | 1,035 | 88 |
| 2022/09/29 | 1,045 | 1,054 | 1,045 | 1,054 | 27 |
| 2022/09/28 | 1,036 | 1,040 | 1,023 | 1,023 | 173 |
| 2022/09/27 | 1,040 | 1,044 | 1,040 | 1,040 | 43 |
| 2022/09/26 | 1,049 | 1,049 | 1,036 | 1,036 | 421 |
| 2022/09/22 | 1,059 | 1,065 | 1,058 | 1,065 | 45 |
| 2022/09/21 | 1,076 | 1,076 | 1,070 | 1,070 | 89 |
| 2022/09/20 | 1,089 | 1,090 | 1,083 | 1,085 | 28 |
| 2022/09/16 | 1,080 | 1,081 | 1,080 | 1,081 | 36 |
| 2022/09/15 | 1,089 | 1,090 | 1,088 | 1,088 | 39 |
| 2022/09/14 | 1,084 | 1,092 | 1,081 | 1,088 | 71 |
| 2022/09/13 | 1,106 | 1,110 | 1,105 | 1,110 | 72 |
| 2022/09/12 | 1,104 | 1,105 | 1,102 | 1,103 | 59 |
| 2022/09/09 | 1,093 | 1,099 | 1,093 | 1,099 | 10 |
| 2022/09/08 | 1,077 | 1,088 | 1,077 | 1,088 | 34 |
| 2022/09/07 | 1,071 | 1,071 | 1,065 | 1,069 | 49 |
| 2022/09/06 | 1,076 | 1,081 | 1,074 | 1,074 | 20 |
| 2022/09/05 | 1,069 | 1,076 | 1,069 | 1,076 | 23 |
| 2022/09/02 | 1,078 | 1,078 | 1,068 | 1,075 | 86 |
| 2022/09/01 | 1,084 | 1,084 | 1,076 | 1,077 | 343 |
| 2022/08/31 | 1,087 | 1,092 | 1,087 | 1,092 | 14 |
| 2022/08/30 | 1,085 | 1,097 | 1,085 | 1,096 | 264 |
| 2022/08/29 | 1,080 | 1,084 | 1,078 | 1,083 | 342 |
| 2022/08/26 | 1,107 | 1,112 | 1,105 | 1,105 | 206 |
| 2022/08/25 | 1,100 | 1,105 | 1,100 | 1,105 | 42 |
| 2022/08/24 | 1,102 | 1,103 | 1,097 | 1,099 | 141 |
| 2022/08/23 | 1,110 | 1,110 | 1,101 | 1,104 | 20,188 |
| 2022/08/22 | 1,107 | 1,115 | 1,106 | 1,115 | 10,181 |
| 2022/08/19 | 1,120 | 1,121 | 1,114 | 1,114 | 29,579 |
| 2022/08/18 | 1,120 | 1,120 | 1,111 | 1,116 | 278 |
| 2022/08/17 | 1,114 | 1,123 | 1,114 | 1,123 | 128 |
| 2022/08/16 | 1,112 | 1,112 | 1,108 | 1,111 | 42 |
| 2022/08/15 | 1,107 | 1,112 | 1,107 | 1,110 | 227 |
| 2022/08/12 | 1,104 | 1,105 | 1,100 | 1,105 | 699 |
| 2022/08/10 | 1,084 | 1,085 | 1,079 | 1,081 | 426 |
| 2022/08/09 | 1,093 | 1,094 | 1,086 | 1,087 | 753 |
| 2022/08/08 | 1,093 | 1,095 | 1,089 | 1,095 | 120 |
| 2022/08/05 | 1,084 | 1,096 | 1,084 | 1,096 | 239 |
| 2022/08/04 | 1,090 | 1,090 | 1,084 | 1,084 | 1,475 |
| 2022/08/03 | 1,083 | 1,087 | 1,083 | 1,087 | 12 |
| 2022/08/02 | 1,097 | 1,097 | 1,082 | 1,084 | 88 |
| 2022/08/01 | 1,093 | 1,106 | 1,093 | 1,105 | 132,791 |
| 2022/07/29 | 1,098 | 1,098 | 1,091 | 1,092 | 39 |
| 2022/07/28 | 1,098 | 1,098 | 1,091 | 1,096 | 8,918 |
| 2022/07/27 | 1,086 | 1,094 | 1,086 | 1,094 | 52 |
| 2022/07/26 | 1,102 | 1,102 | 1,088 | 1,093 | 10,257 |
| 2022/07/25 | 1,099 | 1,150 | 1,090 | 1,100 | 319 |
| 2022/07/22 | 1,093 | 1,100 | 1,092 | 1,099 | 3,720 |
| 2022/07/21 | 1,086 | 1,095 | 1,086 | 1,095 | 237 |
| 2022/07/20 | 1,093 | 1,094 | 1,084 | 1,094 | 20,659 |
| 2022/07/19 | 1,069 | 1,071 | 1,062 | 1,066 | 17 |
| 2022/07/15 | 1,070 | 1,071 | 1,058 | 1,066 | 21 |
| 2022/07/14 | 1,069 | 1,069 | 1,057 | 1,064 | 49 |
| 2022/07/13 | 1,065 | 1,069 | 1,061 | 1,069 | 5 |
| 2022/07/12 | 1,075 | 1,075 | 1,058 | 1,060 | 13,558 |
| 2022/07/11 | 1,073 | 1,079 | 1,069 | 1,074 | 110 |
| 2022/07/08 | 1,075 | 1,075 | 1,059 | 1,063 | 425 |
| 2022/07/07 | 1,046 | 1,057 | 1,043 | 1,057 | 35 |
| 2022/07/06 | 1,043 | 1,045 | 1,037 | 1,042 | 26 |
| 2022/07/05 | 1,051 | 1,055 | 1,050 | 1,050 | 26 |
| 2022/07/04 | 1,056 | 1,056 | 1,039 | 1,040 | 52 |
| 2022/07/01 | 1,044 | 1,049 | 1,027 | 1,032 | 255 |
| 2022/06/30 | 1,053 | 1,054 | 1,042 | 1,042 | 17,379 |
| 2022/06/29 | 1,052 | 1,058 | 1,052 | 1,056 | 459 |
| 2022/06/28 | 1,053 | 1,062 | 1,053 | 1,062 | 26 |
| 2022/06/27 | 1,068 | 1,068 | 1,050 | 1,053 | 100 |
| 2022/06/24 | 1,038 | 1,044 | 1,033 | 1,044 | 209 |
| 2022/06/23 | 1,032 | 1,039 | 1,029 | 1,033 | 9,347 |
| 2022/06/22 | 1,041 | 1,043 | 1,033 | 1,034 | 434 |
| 2022/06/21 | 1,027 | 1,038 | 1,025 | 1,038 | 108 |
| 2022/06/20 | 1,049 | 1,049 | 1,009 | 1,014 | 16,776 |
| 2022/06/17 | 1,040 | 1,040 | 1,016 | 1,026 | 296 |
| 2022/06/16 | 1,052 | 1,058 | 1,045 | 1,045 | 100 |
| 2022/06/15 | 1,056 | 1,056 | 1,041 | 1,042 | 1,481 |
| 2022/06/14 | 1,071 | 1,071 | 1,048 | 1,054 | 124 |
| 2022/06/13 | 1,084 | 1,084 | 1,067 | 1,071 | 143 |
| 2022/06/10 | 1,101 | 1,101 | 1,093 | 1,093 | 130 |
| 2022/06/09 | 1,108 | 1,116 | 1,108 | 1,112 | 971 |
| 2022/06/08 | 1,099 | 1,111 | 1,099 | 1,110 | 167 |
| 2022/06/07 | 1,096 | 1,101 | 1,096 | 1,097 | 204 |
| 2022/06/06 | 1,081 | 1,095 | 1,081 | 1,093 | 154 |
| 2022/06/03 | 1,093 | 1,094 | 1,087 | 1,091 | 10,122 |
| 2022/06/02 | 1,092 | 1,092 | 1,081 | 1,084 | 51 |
| 2022/06/01 | 1,084 | 1,093 | 1,084 | 1,092 | 96 |
| 2022/05/31 | 1,088 | 1,089 | 1,083 | 1,084 | 6,479 |
| 2022/05/30 | 1,086 | 1,090 | 1,079 | 1,087 | 6,344 |
| 2022/05/27 | 1,074 | 1,074 | 1,066 | 1,066 | 26 |
| 2022/05/26 | 1,065 | 1,071 | 1,062 | 1,062 | 26 |
| 2022/05/25 | 1,065 | 1,070 | 1,060 | 1,066 | 39 |
| 2022/05/24 | 1,080 | 1,080 | 1,067 | 1,067 | 19 |
| 2022/05/23 | 1,069 | 1,077 | 1,069 | 1,077 | 109 |
| 2022/05/20 | 1,052 | 1,062 | 1,052 | 1,062 | 100 |
| 2022/05/19 | 1,049 | 1,052 | 1,043 | 1,052 | 72 |
| 2022/05/18 | 1,065 | 1,072 | 1,062 | 1,067 | 157 |
| 2022/05/17 | 1,063 | 1,063 | 1,052 | 1,056 | 21 |
| 2022/05/16 | 1,078 | 1,078 | 1,051 | 1,053 | 76 |
| 2022/05/13 | 1,037 | 1,051 | 1,035 | 1,050 | 32 |
| 2022/05/12 | 1,038 | 1,040 | 1,032 | 1,033 | 10,046 |
| 2022/05/11 | 1,057 | 1,057 | 1,044 | 1,050 | 41 |
| 2022/05/10 | 1,060 | 1,060 | 1,040 | 1,054 | 10,128 |
| 2022/05/09 | 1,073 | 1,074 | 1,062 | 1,062 | 88 |
| 2022/05/06 | 1,087 | 1,087 | 1,069 | 1,082 | 167 |
| 2022/05/02 | 1,085 | 1,085 | 1,068 | 1,076 | 88 |
| 2022/04/28 | 1,062 | 1,080 | 1,059 | 1,080 | 121 |
| 2022/04/27 | 1,073 | 1,073 | 1,049 | 1,059 | 44 |
| 2022/04/26 | 1,073 | 1,073 | 1,067 | 1,067 | 6 |
| 2022/04/25 | 1,068 | 1,072 | 1,064 | 1,070 | 270 |
| 2022/04/22 | 1,085 | 1,085 | 1,076 | 1,083 | 156 |
| 2022/04/21 | 1,087 | 1,095 | 1,087 | 1,095 | 168 |
| 2022/04/20 | 1,086 | 1,094 | 1,083 | 1,085 | 4,208 |
| 2022/04/19 | 1,079 | 1,081 | 1,072 | 1,080 | 5,158 |
| 2022/04/18 | 1,084 | 1,085 | 1,074 | 1,084 | 2,816 |
| 2022/04/15 | 1,089 | 1,097 | 1,086 | 1,095 | 200 |
| 2022/04/14 | 1,094 | 1,102 | 1,094 | 1,099 | 39 |
| 2022/04/13 | 1,080 | 1,093 | 1,080 | 1,093 | 30 |
| 2022/04/12 | 1,085 | 1,088 | 1,076 | 1,079 | 331 |
| 2022/04/11 | 1,092 | 1,096 | 1,088 | 1,091 | 16,214 |
| 2022/04/08 | 1,097 | 1,100 | 1,090 | 1,097 | 25 |
| 2022/04/07 | 1,093 | 1,095 | 1,089 | 1,095 | 34 |
| 2022/04/06 | 1,116 | 1,116 | 1,110 | 1,111 | 133 |
| 2022/04/05 | 1,135 | 1,135 | 1,125 | 1,125 | 18 |
| 2022/04/04 | 1,125 | 1,129 | 1,123 | 1,129 | 51,605 |
| 2022/04/01 | 1,136 | 1,136 | 1,114 | 1,126 | 126 |
| 2022/03/31 | 1,136 | 1,137 | 1,125 | 1,125 | 455 |
| 2022/03/30 | 1,143 | 1,145 | 1,125 | 1,129 | 534 |
| 2022/03/29 | 1,135 | 1,139 | 1,132 | 1,139 | 10,175 |
| 2022/03/28 | 1,136 | 1,136 | 1,127 | 1,132 | 344 |
| 2022/03/25 | 1,140 | 1,141 | 1,130 | 1,137 | 95 |
| 2022/03/24 | 1,114 | 1,132 | 1,114 | 1,132 | 108 |
| 2022/03/23 | 1,114 | 1,130 | 1,114 | 1,130 | 510 |
| 2022/03/22 | 1,095 | 1,104 | 1,095 | 1,102 | 135 |
| 2022/03/18 | 1,086 | 1,090 | 1,082 | 1,090 | 5,183 |
| 2022/03/17 | 1,062 | 1,083 | 1,062 | 1,082 | 197 |
| 2022/03/16 | 1,045 | 1,055 | 1,045 | 1,054 | 37 |
| 2022/03/15 | 1,028 | 1,038 | 1,025 | 1,037 | 100 |
| 2022/03/14 | 1,052 | 1,055 | 1,050 | 1,055 | 11 |
| 2022/03/11 | 1,050 | 1,052 | 1,043 | 1,052 | 25 |
| 2022/03/10 | 1,026 | 1,052 | 1,026 | 1,052 | 26 |
| 2022/03/09 | 1,038 | 1,057 | 1,025 | 1,035 | 49 |
| 2022/03/08 | 1,046 | 1,051 | 1,040 | 1,040 | 24 |
| 2022/03/07 | 1,035 | 1,051 | 1,017 | 1,051 | 2,137 |
| 2022/03/04 | 1,071 | 1,071 | 1,047 | 1,055 | 98 |
| 2022/03/03 | 1,067 | 1,069 | 1,067 | 1,069 | 46 |
| 2022/03/02 | 1,061 | 1,064 | 1,056 | 1,057 | 82 |
| 2022/03/01 | 1,072 | 1,083 | 1,072 | 1,078 | 95 |
| 2022/02/28 | 1,062 | 1,072 | 1,059 | 1,072 | 6,592 |
| 2022/02/25 | 1,057 | 1,063 | 1,055 | 1,062 | 244 |
| 2022/02/24 | 1,054 | 1,061 | 1,044 | 1,050 | 374 |
| 2022/02/22 | 1,067 | 1,067 | 1,058 | 1,065 | 462 |
| 2022/02/21 | 1,075 | 1,102 | 1,064 | 1,077 | 880 |
| 2022/02/18 | 1,073 | 1,085 | 1,072 | 1,085 | 91 |
| 2022/02/17 | 1,093 | 1,093 | 1,085 | 1,090 | 2,659 |
| 2022/02/16 | 1,097 | 1,097 | 1,093 | 1,097 | 2,665 |
| 2022/02/15 | 1,094 | 1,094 | 1,074 | 1,075 | 812 |
| 2022/02/14 | 1,107 | 1,110 | 1,085 | 1,092 | 152 |
| 2022/02/10 | 1,121 | 1,121 | 1,108 | 1,113 | 27,031 |
| 2022/02/09 | 1,106 | 1,112 | 1,106 | 1,112 | 103 |
| 2022/02/08 | 1,080 | 1,105 | 1,080 | 1,099 | 634 |
| 2022/02/07 | 1,098 | 1,099 | 1,089 | 1,095 | 28,797 |
| 2022/02/04 | 1,091 | 1,098 | 1,090 | 1,098 | 228 |
| 2022/02/03 | 1,092 | 1,095 | 1,091 | 1,091 | 6,839 |
| 2022/02/02 | 1,091 | 1,102 | 1,091 | 1,102 | 262 |
| 2022/02/01 | 1,089 | 1,094 | 1,078 | 1,081 | 11,257 |
| 2022/01/31 | 1,068 | 1,080 | 1,068 | 1,079 | 32 |
| 2022/01/28 | 1,055 | 1,068 | 1,054 | 1,068 | 31 |
| 2022/01/27 | 1,086 | 1,086 | 1,045 | 1,049 | 1,105 |
| 2022/01/26 | 1,081 | 1,086 | 1,075 | 1,082 | 166 |
| 2022/01/25 | 1,097 | 1,097 | 1,075 | 1,083 | 306 |
| 2022/01/24 | 1,091 | 1,105 | 1,089 | 1,100 | 118 |
| 2022/01/21 | 1,095 | 1,105 | 1,091 | 1,105 | 116 |
| 2022/01/20 | 1,103 | 1,108 | 1,096 | 1,108 | 96 |
| 2022/01/19 | 1,118 | 1,118 | 1,100 | 1,103 | 565 |
| 2022/01/18 | 1,150 | 1,150 | 1,131 | 1,132 | 4,713 |
| 2022/01/17 | 1,135 | 1,143 | 1,135 | 1,136 | 165 |
| 2022/01/14 | 1,139 | 1,139 | 1,123 | 1,130 | 407 |
| 2022/01/13 | 1,167 | 1,167 | 1,148 | 1,150 | 3,512 |
| 2022/01/12 | 1,147 | 1,157 | 1,147 | 1,157 | 10,860 |
| 2022/01/11 | 1,140 | 1,140 | 1,135 | 1,136 | 249 |
| 2022/01/07 | 1,148 | 1,152 | 1,138 | 1,145 | 141 |
| 2022/01/06 | 1,161 | 1,166 | 1,148 | 1,148 | 294 |
| 2022/01/05 | 1,187 | 1,200 | 1,170 | 1,171 | 2,700 |
| 2022/01/04 | 1,167 | 1,176 | 1,157 | 1,172 | 10,650 |