2,990
+8 (+0.27%)
株価：2025/04/11 15:22
15分ディレイ
ｉＦｒｅｅＥＴＦ ＭＳＣＩ日本株女性活躍指数（ＷＩＮ）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,940 | 2,990 | 2,885.5 | 2,990 | +8 | +0.3% | 42,170 |
| 2025/04/10 | 2,982 | 2,982 | 2,982 | 2,982 | +175 | +6.2% | 3,010 |
| 2025/04/09 | 2,954 | 2,954 | 2,785 | 2,807 | -83 | -2.9% | 3,060 |
| 2025/04/08 | 2,845.5 | 2,892 | 2,845.5 | 2,890 | +128.5 | +4.7% | 15,890 |
| 2025/04/07 | 3,012 | 3,012 | 2,759.5 | 2,761.5 | -175.5 | -6% | 30 |
| 2025/04/04 | 2,995.5 | 2,997.5 | 2,937 | 2,937 | -121 | -4% | 70 |
| 2025/04/03 | 3,067 | 3,067 | 3,058 | 3,058 | - | - | 30 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 3,232 | 3,232 | 3,232 | 3,232 | -70 | -2.1% | 10 |
| 2025/03/28 | 3,302 | 3,302 | 3,302 | 3,302 | -22 | -0.7% | 10 |
| 2025/03/27 | 3,303 | 3,324 | 3,303 | 3,324 | - | - | 850 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 3,333 | 3,333 | 3,333 | 3,333 | - | - | 60 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 3,310 | 3,310 | 3,310 | 3,310 | - | - | 300 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 3,272 | 3,298 | 3,272 | 3,298 | - | - | 30 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 3,201 | 3,202 | 3,201 | 3,202 | +74 | +2.4% | 350 |
| 2025/03/11 | 3,162 | 3,162 | 3,120 | 3,128 | - | - | 80 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 3,185 | 3,185 | 3,185 | 3,185 | - | - | 10 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 3,216 | 3,238 | 3,216 | 3,238 | -18 | -0.6% | 13,180 |
| 2025/02/25 | 3,238 | 3,256 | 3,232 | 3,256 | -23 | -0.7% | 90 |
| 2025/02/21 | 3,261 | 3,285 | 3,261 | 3,279 | -7 | -0.2% | 820 |
| 2025/02/20 | 3,286 | 3,286 | 3,286 | 3,286 | -34 | -1% | 100 |
| 2025/02/19 | 3,320 | 3,320 | 3,320 | 3,320 | +3 | +0.1% | 60 |
| 2025/02/18 | 3,317 | 3,317 | 3,317 | 3,317 | - | - | 20 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 3,303 | 3,304 | 3,300 | 3,300 | - | - | 1,870 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 3,264 | 3,269 | 3,264 | 3,269 | - | - | 30 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 3,300 | 3,300 | 3,300 | 3,300 | +39 | +1.2% | 100 |
| 2025/02/03 | 3,254 | 3,261 | 3,248 | 3,261 | - | - | 12,230 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 3,316 | 3,316 | 3,316 | 3,316 | +10 | +0.3% | 200 |
| 2025/01/29 | 3,306 | 3,306 | 3,306 | 3,306 | - | - | 60 |
1～
50
件表示中 / 1841件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
