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
2026/07/23 2,357 2,422 2,357 2,417 229
2026/07/22 2,439 2,439 2,405 2,405 15,275
2026/07/21 2,386 2,389 2,353 2,389 30,264
2026/07/17 2,433 2,433 2,309 2,336 877
2026/07/16 2,471 2,471 2,405 2,405 702
2026/07/15 2,462 2,509 2,430 2,509 312
2026/07/14 2,448 2,450 2,392 2,450 16
2026/07/13 2,450 2,450 2,399 2,403 79
2026/07/10 2,469 2,469 2,400 2,400 111
2026/07/09 2,398 2,426 2,390 2,426 464
2026/07/08 2,391 2,407 2,391 2,397 1,138
2026/07/07 2,402 2,448 2,402 2,416 373
2026/07/06 2,406 2,425 2,406 2,420 560
2026/07/03 2,350 2,405 2,350 2,405 49
2026/07/02 2,387 2,399 2,366 2,395 136
2026/07/01 2,422 2,422 2,367 2,367 107
2026/06/30 2,389 2,397 2,370 2,372 180
2026/06/29 2,379 2,379 2,333 2,339 651
2026/06/26 2,418 2,418 2,321 2,329 442
2026/06/25 2,350 2,368 2,344 2,368 296
2026/06/24 2,361 2,361 2,319 2,325 385
2026/06/23 2,468 2,468 2,360 2,360 425
2026/06/22 2,440 2,538 2,397 2,421 6,417
2026/06/19 2,410 2,440 2,370 2,440 384
2026/06/18 2,370 2,407 2,370 2,404 832
2026/06/17 2,364 2,365 2,345 2,360 390
2026/06/16 2,367 2,367 2,340 2,341 38
2026/06/15 2,360 2,408 2,354 2,367 11,892
2026/06/12 2,290 2,339 2,290 2,339 58
2026/06/11 2,201 2,271 2,201 2,264 487
2026/06/10 2,338 2,338 2,201 2,201 381
2026/06/09 2,297 2,344 2,263 2,344 178
2026/06/08 2,250 2,344 2,244 2,344 452
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

このページの先頭へ