3,242
+9 (+0.28%)
株価：2024/11/22 09:04
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,242 | 3,242 | 3,228 | 3,233 | -12 | -0.4% | 5,790 |
| 2024/11/20 | 3,249 | 3,265 | 3,239 | 3,245 | -23 | -0.7% | 3,650 |
| 2024/11/19 | 3,245 | 3,268 | 3,241 | 3,268 | +26 | +0.8% | 1,060 |
| 2024/11/18 | 3,250 | 3,264 | 3,242 | 3,242 | -42 | -1.3% | 6,060 |
| 2024/11/15 | 3,290 | 3,290 | 3,273 | 3,284 | +8 | +0.2% | 5,700 |
| 2024/11/14 | 3,290 | 3,301 | 3,273 | 3,276 | -11 | -0.3% | 3,440 |
| 2024/11/13 | 3,309 | 3,309 | 3,275 | 3,287 | -67 | -2% | 3,430 |
| 2024/11/12 | 3,348 | 3,358 | 3,348 | 3,354 | +42 | +1.3% | 5,900 |
| 2024/11/11 | 3,320 | 3,325 | 3,302 | 3,312 | -19 | -0.6% | 1,640 |
| 2024/11/08 | 3,339 | 3,340 | 3,320 | 3,331 | -27 | -0.8% | 5,060 |
| 2024/11/07 | 3,328 | 3,358 | 3,310 | 3,358 | +73 | +2.2% | 2,580 |
| 2024/11/06 | 3,285 | 3,297 | 3,227 | 3,285 | +69 | +2.1% | 30,060 |
| 2024/11/05 | 3,217 | 3,217 | 3,206 | 3,216 | +30 | +0.9% | 1,460 |
| 2024/11/01 | 3,196 | 3,221 | 3,184 | 3,186 | -69 | -2.1% | 5,670 |
| 2024/10/31 | 3,250 | 3,261 | 3,238 | 3,255 | -1 | ±0% | 6,620 |
| 2024/10/30 | 3,243 | 3,271 | 3,243 | 3,256 | +23 | +0.7% | 2,600 |
| 2024/10/29 | 3,206 | 3,235 | 3,200 | 3,233 | +34 | +1.1% | 2,750 |
| 2024/10/28 | 3,149 | 3,199 | 3,149 | 3,199 | +51 | +1.6% | 10,610 |
| 2024/10/25 | 3,165 | 3,165 | 3,136 | 3,148 | -23 | -0.7% | 8,510 |
| 2024/10/24 | 3,152 | 3,183 | 3,145 | 3,171 | -7 | -0.2% | 13,630 |
| 2024/10/23 | 3,193 | 3,204 | 3,170 | 3,178 | -24 | -0.7% | 7,490 |
| 2024/10/22 | 3,237 | 3,237 | 3,182 | 3,202 | -43 | -1.3% | 17,850 |
| 2024/10/21 | 3,242 | 3,245 | 3,228 | 3,245 | ±0 | ±0% | 4,000 |
| 2024/10/18 | 3,263 | 3,263 | 3,245 | 3,245 | +2 | +0.1% | 14,380 |
| 2024/10/17 | 3,267 | 3,267 | 3,241 | 3,243 | -8 | -0.2% | 10,490 |
| 2024/10/16 | 3,261 | 3,267 | 3,247 | 3,251 | -43 | -1.3% | 18,800 |
| 2024/10/15 | 3,302 | 3,309 | 3,293 | 3,294 | +34 | +1% | 16,250 |
| 2024/10/11 | 3,267 | 3,274 | 3,260 | 3,260 | - | - | 16,000 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 3,255 | 3,255 | 3,255 | 3,255 | +21 | +0.6% | 800 |
| 2024/10/08 | 3,247 | 3,249 | 3,226 | 3,234 | -53 | -1.6% | 10,410 |
| 2024/10/07 | 3,281 | 3,290 | 3,281 | 3,287 | - | - | 19,000 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 3,222 | 3,222 | 3,201 | 3,207 | +51 | +1.6% | 14,400 |
| 2024/10/02 | 3,187 | 3,191 | 3,156 | 3,156 | -54 | -1.7% | 8,810 |
| 2024/10/01 | 3,155 | 3,217 | 3,155 | 3,210 | +54 | +1.7% | 28,850 |
| 2024/09/30 | 3,176 | 3,182 | 3,150 | 3,156 | -110 | -3.4% | 35,550 |
| 2024/09/27 | 3,230 | 3,266 | 3,211 | 3,266 | +68 | +2.1% | 20,500 |
| 2024/09/26 | 3,190 | 3,199 | 3,188 | 3,198 | +58 | +1.8% | 16,420 |
| 2024/09/25 | 3,149 | 3,149 | 3,138 | 3,140 | -17 | -0.5% | 4,800 |
| 2024/09/24 | 3,157 | 3,157 | 3,157 | 3,157 | -2 | -0.1% | 800 |
| 2024/09/20 | 3,159 | 3,159 | 3,159 | 3,159 | - | - | 10 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 3,044 | 3,044 | 3,044 | 3,044 | -6 | -0.2% | 40 |
| 2024/09/17 | 3,071 | 3,071 | 3,017 | 3,050 | -44 | -1.4% | 6,910 |
| 2024/09/13 | 3,098 | 3,098 | 3,094 | 3,094 | -13 | -0.4% | 1,600 |
| 2024/09/12 | 3,100 | 3,116 | 3,083 | 3,107 | +76 | +2.5% | 37,540 |
| 2024/09/11 | 3,064 | 3,064 | 3,020 | 3,031 | - | - | 7,230 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1748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
