3,256
+23 (+0.71%)
株価：2024/11/22 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 3,125 | 3,125 | 3,125 | 3,125 | -19 | -0.6% | 20 |
| 2024/09/04 | 3,144 | 3,144 | 3,144 | 3,144 | - | - | 60 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 3,200 | 3,200 | 3,200 | 3,200 | +17 | +0.5% | 50 |
| 2024/08/27 | 3,183 | 3,183 | 3,183 | 3,183 | - | - | 80 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 3,189 | 3,200 | 3,189 | 3,190 | - | - | 120 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 3,198 | 3,198 | 3,198 | 3,198 | - | - | 10 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 3,180 | 3,201 | 3,180 | 3,201 | - | - | 100 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 3,095 | 3,102 | 3,095 | 3,102 | +77 | +2.5% | 230 |
| 2024/08/13 | 2,994.5 | 3,025 | 2,994.5 | 3,025 | +80.5 | +2.7% | 20 |
| 2024/08/09 | 2,982 | 2,991 | 2,944.5 | 2,944.5 | -29.5 | -1% | 30 |
| 2024/08/08 | 2,974 | 2,974 | 2,974 | 2,974 | -55 | -1.8% | 10 |
| 2024/08/07 | 2,863 | 3,039 | 2,863 | 3,029 | +139 | +4.8% | 11,760 |
| 2024/08/06 | 2,883.5 | 2,890 | 2,883.5 | 2,890 | +57 | +2% | 50 |
| 2024/08/05 | 2,836 | 2,836 | 2,783.5 | 2,833 | -237 | -7.7% | 210 |
| 2024/08/02 | 3,098 | 3,109 | 3,028 | 3,070 | -168 | -5.2% | 740 |
| 2024/08/01 | 3,342 | 3,342 | 3,238 | 3,238 | - | - | 240 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 3,272 | 3,272 | 3,272 | 3,272 | -25 | -0.8% | 50 |
| 2024/07/29 | 3,269 | 3,310 | 3,269 | 3,297 | +58 | +1.8% | 230 |
| 2024/07/26 | 3,239 | 3,239 | 3,239 | 3,239 | +5 | +0.2% | 70 |
| 2024/07/25 | 3,300 | 3,300 | 3,234 | 3,234 | -136 | -4% | 10,310 |
| 2024/07/24 | 3,370 | 3,370 | 3,370 | 3,370 | -15 | -0.4% | 1,230 |
| 2024/07/23 | 3,385 | 3,385 | 3,385 | 3,385 | +13 | +0.4% | 30 |
| 2024/07/22 | 3,419 | 3,419 | 3,372 | 3,372 | -31 | -0.9% | 80 |
| 2024/07/19 | 3,400 | 3,403 | 3,390 | 3,403 | -47 | -1.4% | 120 |
| 2024/07/18 | 3,450 | 3,450 | 3,450 | 3,450 | -20 | -0.6% | 10 |
| 2024/07/17 | 3,465 | 3,470 | 3,465 | 3,470 | - | - | 50 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 3,430 | 3,449 | 3,419 | 3,439 | -49 | -1.4% | 8,520 |
| 2024/07/11 | 3,500 | 3,500 | 3,488 | 3,488 | +44 | +1.3% | 70 |
| 2024/07/10 | 3,444 | 3,444 | 3,444 | 3,444 | +1 | ±0% | 10 |
| 2024/07/09 | 3,420 | 3,446 | 3,417 | 3,443 | -10 | -0.3% | 290 |
| 2024/07/08 | 3,456 | 3,461 | 3,453 | 3,453 | -3 | -0.1% | 200 |
| 2024/07/05 | 3,465 | 3,465 | 3,456 | 3,456 | - | - | 270 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 3,427 | 3,427 | 3,427 | 3,427 | +23 | +0.7% | 10 |
| 2024/07/02 | 3,375 | 3,405 | 3,375 | 3,404 | +39 | +1.2% | 100 |
| 2024/07/01 | 3,365 | 3,365 | 3,362 | 3,365 | +6 | +0.2% | 3,000 |
| 2024/06/28 | 3,348 | 3,359 | 3,348 | 3,359 | +30 | +0.9% | 20 |
| 2024/06/27 | 3,329 | 3,329 | 3,329 | 3,329 | +5 | +0.2% | 10 |
51～
100
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
