(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,547 | 1,557 | 1,539 | 1,557 | 9,503 |
| 2024/08/15 | 1,503 | 1,517 | 1,499 | 1,508 | 28,615 |
| 2024/08/14 | 1,497 | 1,504 | 1,484 | 1,489 | 469 |
| 2024/08/13 | 1,464 | 1,478 | 1,464 | 1,478 | 298 |
| 2024/08/09 | 1,464 | 1,464 | 1,437 | 1,437 | 749 |
| 2024/08/08 | 1,479 | 1,479 | 1,424 | 1,424 | 186 |
| 2024/08/07 | 1,390 | 1,480 | 1,390 | 1,451 | 8,740 |
| 2024/08/06 | 1,500 | 1,560 | 1,376 | 1,379 | 1,390 |
| 2024/08/05 | 1,356 | 1,490 | 1,320 | 1,490 | 2,086 |
| 2024/08/02 | 1,538 | 1,538 | 1,477 | 1,477 | 10,182 |
| 2024/08/01 | 1,649 | 1,650 | 1,574 | 1,578 | 714 |
| 2024/07/31 | 1,584 | 1,620 | 1,584 | 1,620 | 368 |
| 2024/07/30 | 1,591 | 1,595 | 1,584 | 1,594 | 123 |
| 2024/07/29 | 1,585 | 1,602 | 1,585 | 1,602 | 133 |
| 2024/07/26 | 1,573 | 1,583 | 1,563 | 1,563 | 4,114 |
| 2024/07/25 | 1,586 | 1,589 | 1,567 | 1,567 | 397 |
| 2024/07/24 | 1,675 | 1,675 | 1,618 | 1,618 | 53 |
| 2024/07/23 | 1,644 | 1,649 | 1,640 | 1,640 | 573 |
| 2024/07/22 | 1,684 | 1,684 | 1,635 | 1,636 | 210 |
| 2024/07/19 | 1,649 | 1,651 | 1,641 | 1,650 | 193 |
| 2024/07/18 | 1,651 | 1,665 | 1,650 | 1,658 | 152 |
| 2024/07/17 | 1,678 | 1,680 | 1,672 | 1,678 | 6,178 |
| 2024/07/16 | 1,671 | 1,679 | 1,671 | 1,673 | 871 |
| 2024/07/12 | 1,695 | 1,695 | 1,664 | 1,666 | 31,744 |
| 2024/07/11 | 1,701 | 1,701 | 1,687 | 1,694 | 89 |
| 2024/07/10 | 1,666 | 1,681 | 1,666 | 1,680 | 504 |
| 2024/07/09 | 1,658 | 1,671 | 1,655 | 1,671 | 363 |
| 2024/07/08 | 1,660 | 1,663 | 1,654 | 1,654 | 7,055 |
| 2024/07/05 | 1,668 | 1,668 | 1,658 | 1,658 | 75 |
| 2024/07/04 | 1,659 | 1,663 | 1,655 | 1,663 | 42 |
| 2024/07/03 | 1,641 | 1,650 | 1,637 | 1,650 | 271 |
| 2024/07/02 | 1,624 | 1,650 | 1,620 | 1,640 | 442 |
| 2024/07/01 | 1,623 | 1,623 | 1,613 | 1,615 | 25,862 |
| 2024/06/28 | 1,604 | 1,615 | 1,604 | 1,606 | 971 |
| 2024/06/27 | 1,595 | 1,596 | 1,588 | 1,596 | 114 |
| 2024/06/26 | 1,595 | 1,600 | 1,587 | 1,597 | 520 |
| 2024/06/25 | 1,562 | 1,587 | 1,561 | 1,587 | 1,021 |
| 2024/06/24 | 1,555 | 1,562 | 1,551 | 1,562 | 24 |
| 2024/06/21 | 1,559 | 1,560 | 1,553 | 1,553 | 44 |
| 2024/06/20 | 1,548 | 1,550 | 1,539 | 1,550 | 14 |
| 2024/06/19 | 1,546 | 1,555 | 1,546 | 1,548 | 32 |
| 2024/06/18 | 1,546 | 1,546 | 1,540 | 1,540 | 258 |
| 2024/06/17 | 1,548 | 1,550 | 1,532 | 1,533 | 227 |
| 2024/06/14 | 1,595 | 1,595 | 1,549 | 1,559 | 1,355 |
| 2024/06/13 | 1,570 | 1,570 | 1,556 | 1,556 | 317 |
| 2024/06/12 | 1,568 | 1,568 | 1,562 | 1,565 | 1,389 |
| 2024/06/11 | 1,583 | 1,591 | 1,575 | 1,575 | 84 |
| 2024/06/10 | 1,570 | 1,576 | 1,570 | 1,575 | 400 |
| 2024/06/07 | 1,568 | 1,568 | 1,560 | 1,561 | 1,419 |
| 2024/06/06 | 1,570 | 1,574 | 1,566 | 1,566 | 7,709 |
| 2024/06/05 | 1,564 | 1,565 | 1,554 | 1,554 | 1,026 |
| 2024/06/04 | 1,593 | 1,593 | 1,571 | 1,583 | 447 |
| 2024/06/03 | 1,573 | 1,584 | 1,573 | 1,584 | 436 |
| 2024/05/31 | 1,538 | 1,564 | 1,538 | 1,564 | 72 |
| 2024/05/30 | 1,589 | 1,589 | 1,525 | 1,534 | 1,054 |
| 2024/05/29 | 1,566 | 1,573 | 1,549 | 1,549 | 81 |
| 2024/05/28 | 1,557 | 1,560 | 1,557 | 1,558 | 48 |
| 2024/05/27 | 1,550 | 1,555 | 1,548 | 1,555 | 82 |
| 2024/05/24 | 1,533 | 1,549 | 1,533 | 1,544 | 32 |
| 2024/05/23 | 1,542 | 1,551 | 1,535 | 1,551 | 191 |
| 2024/05/22 | 1,553 | 1,553 | 1,542 | 1,542 | 179 |
| 2024/05/21 | 1,569 | 1,569 | 1,554 | 1,554 | 28 |
| 2024/05/20 | 1,541 | 1,563 | 1,541 | 1,555 | 332 |
| 2024/05/17 | 1,528 | 1,544 | 1,528 | 1,543 | 578 |
| 2024/05/16 | 1,536 | 1,541 | 1,529 | 1,541 | 172 |
| 2024/05/15 | 1,542 | 1,542 | 1,533 | 1,533 | 36 |
| 2024/05/14 | 1,535 | 1,536 | 1,528 | 1,532 | 2,524 |
| 2024/05/13 | 1,533 | 1,533 | 1,523 | 1,530 | 8,154 |
| 2024/05/10 | 1,539 | 1,545 | 1,530 | 1,531 | 286 |
| 2024/05/09 | 1,518 | 1,525 | 1,518 | 1,525 | 79 |
| 2024/05/08 | 1,532 | 1,532 | 1,515 | 1,515 | 378 |
| 2024/05/07 | 1,538 | 1,538 | 1,524 | 1,531 | 296 |
| 2024/05/02 | 1,523 | 1,524 | 1,515 | 1,524 | 208 |
| 2024/05/01 | 1,525 | 1,527 | 1,516 | 1,527 | 472 |
| 2024/04/30 | 1,517 | 1,532 | 1,516 | 1,524 | 335 |
| 2024/04/26 | 1,493 | 1,500 | 1,490 | 1,500 | 14 |
| 2024/04/25 | 1,500 | 1,500 | 1,493 | 1,493 | 26 |
| 2024/04/24 | 1,502 | 1,513 | 1,502 | 1,513 | 583 |
| 2024/04/23 | 1,497 | 1,497 | 1,485 | 1,488 | 80 |
| 2024/04/22 | 1,475 | 1,484 | 1,475 | 1,475 | 24 |
| 2024/04/19 | 1,479 | 1,479 | 1,450 | 1,464 | 742 |
| 2024/04/18 | 1,475 | 1,495 | 1,475 | 1,492 | 2,530 |
| 2024/04/17 | 1,518 | 1,518 | 1,498 | 1,499 | 5,242 |
| 2024/04/16 | 1,535 | 1,535 | 1,513 | 1,517 | 7,872 |
| 2024/04/15 | 1,539 | 1,548 | 1,531 | 1,547 | 769 |
| 2024/04/12 | 1,555 | 1,556 | 1,549 | 1,552 | 35 |
| 2024/04/11 | 1,531 | 1,546 | 1,530 | 1,546 | 365 |
| 2024/04/10 | 1,548 | 1,549 | 1,544 | 1,544 | 118 |
| 2024/04/09 | 1,540 | 1,550 | 1,540 | 1,550 | 62 |
| 2024/04/08 | 1,539 | 1,546 | 1,532 | 1,532 | 585 |
| 2024/04/05 | 1,524 | 1,528 | 1,515 | 1,522 | 519 |
| 2024/04/04 | 1,542 | 1,554 | 1,541 | 1,545 | 148 |
| 2024/04/03 | 1,525 | 1,530 | 1,515 | 1,529 | 163 |
| 2024/04/02 | 1,541 | 1,545 | 1,527 | 1,529 | 752 |
| 2024/04/01 | 1,566 | 1,566 | 1,528 | 1,536 | 478 |
| 2024/03/29 | 1,550 | 1,560 | 1,550 | 1,560 | 372 |
| 2024/03/28 | 1,567 | 1,567 | 1,546 | 1,550 | 196 |
| 2024/03/27 | 1,561 | 1,567 | 1,558 | 1,565 | 220 |
| 2024/03/26 | 1,553 | 1,553 | 1,545 | 1,550 | 269 |
| 2024/03/25 | 1,574 | 1,574 | 1,553 | 1,553 | 1,485 |
| 2024/03/22 | 1,572 | 1,575 | 1,565 | 1,572 | 4,729 |
| 2024/03/21 | 1,615 | 1,615 | 1,552 | 1,561 | 1,359 |
| 2024/03/19 | 1,523 | 1,535 | 1,519 | 1,535 | 564 |
| 2024/03/18 | 1,507 | 1,523 | 1,506 | 1,523 | 78 |
| 2024/03/15 | 1,505 | 1,505 | 1,489 | 1,493 | 434 |
| 2024/03/14 | 1,487 | 1,490 | 1,480 | 1,490 | 25,021 |
| 2024/03/13 | 1,505 | 1,505 | 1,480 | 1,489 | 662 |
| 2024/03/12 | 1,500 | 1,500 | 1,469 | 1,490 | 6,809 |
| 2024/03/11 | 1,516 | 1,516 | 1,483 | 1,497 | 636 |
| 2024/03/08 | 1,514 | 1,540 | 1,514 | 1,533 | 212 |
| 2024/03/07 | 1,535 | 1,536 | 1,520 | 1,520 | 52 |
| 2024/03/06 | 1,514 | 1,525 | 1,514 | 1,522 | 1,935 |
| 2024/03/05 | 1,509 | 1,520 | 1,508 | 1,518 | 1,803 |
| 2024/03/04 | 1,552 | 1,552 | 1,510 | 1,510 | 579 |
| 2024/03/01 | 1,494 | 1,513 | 1,494 | 1,512 | 487 |
| 2024/02/29 | 1,489 | 1,492 | 1,480 | 1,492 | 769 |
| 2024/02/28 | 1,493 | 1,494 | 1,487 | 1,491 | 153 |
| 2024/02/27 | 1,519 | 1,519 | 1,489 | 1,491 | 375 |
| 2024/02/26 | 1,483 | 1,494 | 1,483 | 1,489 | 310 |
| 2024/02/22 | 1,477 | 1,481 | 1,472 | 1,481 | 398 |
| 2024/02/21 | 1,460 | 1,463 | 1,458 | 1,462 | 27 |
| 2024/02/20 | 1,478 | 1,478 | 1,465 | 1,466 | 333 |
| 2024/02/19 | 1,467 | 1,471 | 1,463 | 1,471 | 516 |
| 2024/02/16 | 1,448 | 1,470 | 1,448 | 1,465 | 708 |
| 2024/02/15 | 1,442 | 1,442 | 1,439 | 1,440 | 30 |
| 2024/02/14 | 1,435 | 1,435 | 1,428 | 1,434 | 686 |
| 2024/02/13 | 1,431 | 1,445 | 1,425 | 1,445 | 787 |
| 2024/02/09 | 1,410 | 1,420 | 1,410 | 1,411 | 838 |
| 2024/02/08 | 1,412 | 1,416 | 1,401 | 1,411 | 487 |
| 2024/02/07 | 1,399 | 1,405 | 1,396 | 1,403 | 33 |
| 2024/02/06 | 1,413 | 1,413 | 1,402 | 1,403 | 316 |
| 2024/02/05 | 1,417 | 1,420 | 1,410 | 1,416 | 468 |
| 2024/02/02 | 1,413 | 1,413 | 1,405 | 1,410 | 465 |
| 2024/02/01 | 1,404 | 1,410 | 1,404 | 1,405 | 35 |
| 2024/01/31 | 1,407 | 1,410 | 1,392 | 1,410 | 78 |
| 2024/01/30 | 1,407 | 1,407 | 1,404 | 1,404 | 43 |
| 2024/01/29 | 1,387 | 1,406 | 1,387 | 1,400 | 189 |
| 2024/01/26 | 1,395 | 1,400 | 1,386 | 1,389 | 292 |
| 2024/01/25 | 1,407 | 1,409 | 1,399 | 1,407 | 1,457 |
| 2024/01/24 | 1,415 | 1,415 | 1,402 | 1,405 | 329 |
| 2024/01/23 | 1,415 | 1,423 | 1,409 | 1,410 | 658 |
| 2024/01/22 | 1,398 | 1,414 | 1,398 | 1,414 | 418 |
| 2024/01/19 | 1,395 | 1,395 | 1,387 | 1,392 | 1,059 |
| 2024/01/18 | 1,385 | 1,390 | 1,381 | 1,384 | 4,531 |
| 2024/01/17 | 1,395 | 1,410 | 1,385 | 1,385 | 35,308 |
| 2024/01/16 | 1,404 | 1,404 | 1,391 | 1,393 | 362 |
| 2024/01/15 | 1,385 | 1,403 | 1,385 | 1,403 | 601 |
| 2024/01/12 | 1,387 | 1,389 | 1,379 | 1,384 | 1,946 |
| 2024/01/11 | 1,372 | 1,381 | 1,372 | 1,378 | 1,128 |
| 2024/01/10 | 1,340 | 1,357 | 1,340 | 1,357 | 2,174 |
| 2024/01/09 | 1,342 | 1,350 | 1,336 | 1,336 | 2,611 |
| 2024/01/05 | 1,325 | 1,333 | 1,321 | 1,331 | 1,633 |
| 2024/01/04 | 1,308 | 1,321 | 1,296 | 1,320 | 53,014 |