NEXT FUNDS MSCI日本株女性活躍指数(セレクト)連動型上場投信（2518）の株価チャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/11

前日 (11/10): 2,328
始値: 2,334
高値: 2,337
安値: 2,327
終値 +0.39%: 2,337
出来高 -86.05%: 18

乖離率

株価（5日） 移動平均値: +1.21%
2,309
株価（25日） 移動平均値: -1.72%
2,378
出来高（5日） 移動平均値: -99.82%
9,825

2026/06/16～2026/11/11

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
11/11	2,334	2,337	2,327	2,337	+0.39%	18	-	-1.72%	-	-
11/10	2,335	2,335	2,308	2,328	+4.16%	129	-	-2.35%	-	-
11/09	2,344	2,366	2,235	2,235	-2.66%	17,256	-	-6.41%	-	-
11/06	2,156	2,296	2,156	2,296	-2.3%	875	-	-4.21%	-	-
11/05	2,362	2,366	2,342	2,350	+1.6%	30,845	-	-2.25%	-	-
11/04	2,376	2,376	2,260	2,313	-0.98%	10,440	-	-3.91%	-	-
11/02	2,342	2,352	2,336	2,336	-2.05%	52	-	-3.11%	-	-
10/30	2,366	2,385	2,348	2,385	+0.72%	328	-	-1.28%	-	-
10/29	2,360	2,368	2,350	2,368	+0.38%	362	-	-2.07%	-	-
10/28	2,360	2,375	2,357	2,359	+0.04%	212	-	-2.56%	-	-
10/27	2,393	2,393	2,357	2,358	-1.46%	15,038	-	-2.72%	-	-
10/26	2,380	2,393	2,347	2,393	-0.13%	10,206	-	-1.4%	-	-
10/23	2,416	2,416	2,300	2,396	+1.23%	6,352	-	-1.28%	-	-
10/22	2,388	2,394	2,359	2,367	-0.88%	92	-	-2.51%	-	-
10/21	2,393	2,393	2,386	2,388	+1.23%	20,858	-	-1.69%	-	-
10/20	2,377	2,377	2,356	2,359	-1.63%	1,701	-	-2.92%	-	-
10/19	2,348	2,401	2,348	2,398	+1.74%	696	-	-1.4%	-	-
10/16	2,400	2,439	2,357	2,357	-1.3%	29,496	-	-3.12%	-	-
10/15	2,452	2,452	2,376	2,388	-1.89%	753	-	-1.97%	-	-
10/14	2,419	2,439	2,419	2,434	-0.41%	10,343	-	-0.16%	-	-
10/13	2,487	2,487	2,430	2,444	+0.25%	1,409	-	+0.21%	-	-
10/09	2,430	2,439	2,430	2,438	-0.73%	10,123	-	0%	-	-
10/08	2,483	2,492	2,440	2,456	-1.13%	60	-	+0.7%	-	-
10/07	2,494	2,500	2,478	2,484	-0.4%	351	-	+1.85%	-	-
10/06	2,467	2,494	2,467	2,494	+1.09%	189	-	+2.3%	-	-
10/05	2,422	2,467	2,422	2,467	+1.31%	15,149	-	+1.31%	-	-
10/02	2,479	2,479	2,435	2,435	-1.46%	86	-	+0.08%	-	-
10/01	2,466	2,475	2,444	2,471	-0.04%	189	-	+1.6%	-	-
09/30	2,459	2,472	2,435	2,472	+2.32%	363	-	+1.81%	-	-
09/29	2,422	2,427	2,416	2,416	-0.21%	656	-	-0.37%	-	-
09/28	2,455	2,465	2,421	2,421	-1.02%	396	-	-0.21%	-	-
09/25	2,448	2,451	2,434	2,446	-0.04%	10,108	-	+0.78%	-	-
09/24	2,418	2,447	2,418	2,447	+0.29%	205	-	+0.82%	-	-
09/18	2,454	2,454	2,427	2,440	+0.04%	504	-	+0.54%	-	-
09/17	2,446	2,452	2,439	2,439	+0.83%	551	-	+0.45%	-	-
09/16	2,445	2,445	2,419	2,419	+0.37%	69	-	-0.29%	-	-
09/15	2,418	2,423	2,410	2,410	-0.21%	10,035	-	-0.7%	-	-
09/14	2,400	2,416	2,399	2,415	+0.67%	24	-	-0.49%	-	-
09/11	2,406	2,406	2,370	2,399	-0.29%	5,590	-	-1.11%	-	-
09/10	2,390	2,406	2,390	2,406	0%	7	-	-0.78%	-	-
09/09	2,418	2,419	2,393	2,406	-0.5%	53	-	-0.74%	-	-
09/08	2,456	2,456	2,418	2,418	-1.02%	290	-	-0.08%	-	-
09/07	2,447	2,457	2,438	2,443	+0.16%	15,178	-	+1.08%	-	-
09/04	2,452	2,452	2,417	2,439	-0.53%	42	-	+1.08%	-	-
09/03	2,410	2,452	2,410	2,452	+1.62%	142	-	+1.78%	-	-
09/02	2,434	2,434	2,413	2,413	-2.43%	237	-	+0.29%	-	-
09/01	2,456	2,473	2,444	2,473	+0.69%	323	-	+2.87%	-	-
08/31	2,470	2,470	2,420	2,456	+0.24%	23	-	+2.25%	-	-
08/28	2,422	2,452	2,422	2,450	+1.2%	151	-	+2.13%	-	-
08/27	2,452	2,452	2,421	2,421	+0.25%	193	-	+0.96%	-	-
08/26	2,455	2,455	2,410	2,415	+0.37%	128	-	+0.71%	-	-
08/25	2,391	2,408	2,389	2,406	+0.67%	92	-	+0.42%	-	-
08/24	2,435	2,435	2,384	2,390	+0.21%	80	-	-0.17%	-	-
08/21	2,434	2,434	2,370	2,385	-2.05%	150	-	-0.38%	-	-
08/20	2,436	2,436	2,364	2,435	-0.33%	468	-	+1.5%	-	-
08/19	2,431	2,443	2,358	2,443	0%	709	-	+1.79%	-	-
08/18	2,457	2,457	2,443	2,443	-0.53%	67	-	+1.88%	-	-
08/17	2,469	2,469	2,449	2,456	-0.61%	93	-	+2.46%	-	-
08/14	2,433	2,480	2,433	2,471	+3.74%	181	-	+3.17%	-	-
08/13	2,465	2,468	2,382	2,382	-2.38%	15,544	-	-0.42%	-	-
08/12	2,431	2,440	2,422	2,440	+0.99%	237	-	+1.92%	-	-
08/10	2,403	2,420	2,403	2,416	+0.96%	5,525	-	+0.96%	-	-
08/07	2,382	2,393	2,381	2,393	+0.46%	20	-	+0.04%	-	-
08/06	2,379	2,382	2,364	2,382	+0.72%	88	-	-0.46%	-	-
08/05	2,313	2,365	2,313	2,365	+2.2%	562	-	-1.13%	-	-
08/04	2,379	2,379	2,309	2,314	-0.69%	151	-	-3.26%	-	-
08/03	2,364	2,364	2,285	2,330	-1.48%	10,277	-	-2.63%	-	-
07/31	2,379	2,388	2,355	2,365	+1.55%	79	-	-1.17%	-	-
07/30	2,417	2,417	2,317	2,329	-1.69%	719	-	-2.67%	-	-
07/29	2,370	2,370	2,325	2,369	0%	874	-	-1%	-	-
07/28	2,400	2,410	2,358	2,369	-2.27%	110	-	-1%	-	-
07/27	2,420	2,427	2,407	2,424	+1.25%	26,089	-	+1.21%	-	-
07/24	2,414	2,414	2,388	2,394	-0.95%	115	-	-0.08%	-	-
07/23	2,357	2,422	2,357	2,417	+0.5%	229	-	+0.88%	-	-
07/22	2,439	2,439	2,405	2,405	+0.67%	15,275	-	+0.46%	-	-
07/21	2,386	2,389	2,353	2,389	+2.27%	30,264	-	-0.08%	-	-
07/17	2,433	2,433	2,309	2,336	-2.87%	877	-	-2.26%	-	-
07/16	2,471	2,471	2,405	2,405	-4.15%	702	-	+0.63%	-	-
07/15	2,462	2,509	2,430	2,509	+2.41%	312	-	+5.2%	-	-
07/14	2,448	2,450	2,392	2,450	+1.96%	16	-	+3.29%	-	-
07/13	2,450	2,450	2,399	2,403	+0.13%	79	-	+1.48%	-	-
07/10	2,469	2,469	2,400	2,400	-1.07%	111	-	+1.44%	-	-
07/09	2,398	2,426	2,390	2,426	+1.21%	464	-	+2.62%	-	-
07/08	2,391	2,407	2,391	2,397	-0.79%	1,138	-	+1.61%	-	-
07/07	2,402	2,448	2,402	2,416	-0.17%	373	-	+2.55%	-	-
07/06	2,406	2,425	2,406	2,420	+0.62%	560	-	+3.07%	-	-
07/03	2,350	2,405	2,350	2,405	+0.42%	49	-	+2.65%	-	-
07/02	2,387	2,399	2,366	2,395	+1.18%	136	-	+2.44%	-	-
07/01	2,422	2,422	2,367	2,367	-0.21%	107	-	+1.5%	-	-
06/30	2,389	2,397	2,370	2,372	+1.41%	180	-	+1.89%	-	-
06/29	2,379	2,379	2,333	2,339	+0.43%	651	-	+0.65%	-	-
06/26	2,418	2,418	2,321	2,329	-1.65%	442	-	+0.34%	-	-
06/25	2,350	2,368	2,344	2,368	+1.85%	296	-	+2.16%	-	-
06/24	2,361	2,361	2,319	2,325	-1.48%	385	-	+0.56%	-	-
06/23	2,468	2,468	2,360	2,360	-2.52%	425	-	+2.34%	-	-
06/22	2,440	2,538	2,397	2,421	-0.78%	6,417	-	+5.26%	-	-
06/19	2,410	2,440	2,370	2,440	+1.5%	384	-	+6.55%	-	-
06/18	2,370	2,407	2,370	2,404	+1.86%	832	-	+5.44%	-	-
06/17	2,364	2,365	2,345	2,360	+0.81%	390	-	+3.87%	-	-
06/16	2,367	2,367	2,340	2,341	-1.1%	38	-	+3.31%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2018年 10月期	1,049 10/2	895 10/30	43,956 10/24	+6.19% 9/26	-9.19% 10/26
2019年 4月期	978 9/18	785 12/26	235,456 9/19	+10.62% 9/18	-11.19% 12/25
2020年 4月期	1,042 1/16	707 3/13	424,892 1/30	+6.89% 6/8	-19.25% 3/16
2021年 4月期	1,233 9/14	937 11/2	162,244 11/25	+7.26% 9/14	-5.1% 5/13
2022年 4月期	1,200 1/5	1,009 6/20	132,791 8/1	+6.03% 3/25	-7.31% 1/27
2023年 4月期	1,325 9/15 9/8	1,025 1/6 1/4	63,147 7/6	+6% 6/6	-5.1% 10/4
2024年 4月期	1,701 7/11	1,244 11/1	140,958 11/1	+6.62% 1/15	-14.66% 8/6
2025年 4月期	1,864 10/30	1,281 4/7	40,343 10/6	+6.81% 5/14	-14.19% 4/7
2026年 4月期	2,252 3/2	1,790 11/5	73,712 2/2	+6.56% 2/10	-6.96% 3/23
最新	2,337 2026/11/11		18	-1.72% 2,378

年間値上がり率

2019/12/30 vs 2018/12/28: 18%（1.18倍）
2020/12/30 vs 2019/12/30: 7%（1.07倍）
2021/12/30 vs 2020/12/30: 8%（1.08倍）
2022/12/30 vs 2021/12/30: -10%（0.9倍）
2023/12/29 vs 2022/12/30: 26%（1.26倍）
2024/12/30 vs 2023/12/29: 23%（1.23倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/11/11 vs 2025/12/30: 20%（1.2倍）
過去安値 707円（2020/03/13）: 231%（3.31倍）
2,337円（11/11）

NEXT FUNDS MSCI日本株女性活躍指数(セレクト)連動型上場投信（2518）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート