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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 3,382 | 3,382 | 3,311 | 3,311 | - | - | 130 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 3,237 | 3,243 | 3,237 | 3,242 | - | - | 260 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 3,286 | 3,286 | 3,217 | 3,217 | -1 | ±0% | 60 |
| 2025/01/15 | 3,228 | 3,228 | 3,217 | 3,218 | +21 | +0.7% | 290 |
| 2025/01/14 | 3,069 | 3,231 | 3,069 | 3,197 | - | - | 990 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 3,294 | 3,294 | 3,279 | 3,279 | -76 | -2.3% | 100 |
| 2025/01/08 | 3,507 | 3,507 | 3,345 | 3,355 | -12 | -0.4% | 370 |
| 2025/01/07 | 3,357 | 3,378 | 3,357 | 3,367 | +51 | +1.5% | 7,220 |
| 2025/01/06 | 3,353 | 3,354 | 3,307 | 3,316 | -25 | -0.7% | 4,830 |
| 2024/12/30 | 3,379 | 3,379 | 3,340 | 3,341 | -19 | -0.6% | 8,400 |
| 2024/12/27 | 3,341 | 3,369 | 3,341 | 3,360 | +45 | +1.4% | 17,140 |
| 2024/12/26 | 3,294 | 3,315 | 3,294 | 3,315 | +40 | +1.2% | 6,200 |
| 2024/12/25 | 3,340 | 3,340 | 3,272 | 3,275 | -11 | -0.3% | 1,710 |
| 2024/12/24 | 3,286 | 3,286 | 3,286 | 3,286 | +8 | +0.2% | 4,000 |
| 2024/12/23 | 3,276 | 3,278 | 3,276 | 3,278 | -2 | -0.1% | 1,600 |
| 2024/12/20 | 3,280 | 3,280 | 3,280 | 3,280 | +1 | ±0% | 20 |
| 2024/12/19 | 3,262 | 3,280 | 3,247 | 3,279 | -30 | -0.9% | 7,210 |
| 2024/12/18 | 3,295 | 3,309 | 3,295 | 3,309 | +5 | +0.2% | 4,000 |
| 2024/12/17 | 3,335 | 3,342 | 3,304 | 3,304 | -15 | -0.5% | 7,340 |
| 2024/12/16 | 3,330 | 3,338 | 3,319 | 3,319 | -9 | -0.3% | 6,020 |
| 2024/12/13 | 3,334 | 3,334 | 3,313 | 3,328 | -29 | -0.9% | 6,600 |
| 2024/12/12 | 3,360 | 3,375 | 3,357 | 3,357 | +44 | +1.3% | 3,620 |
| 2024/12/11 | 3,319 | 3,319 | 3,313 | 3,313 | -7 | -0.2% | 2,400 |
| 2024/12/10 | 3,321 | 3,321 | 3,312 | 3,320 | -3 | -0.1% | 3,210 |
| 2024/12/09 | 3,327 | 3,327 | 3,323 | 3,323 | +8 | +0.2% | 850 |
| 2024/12/06 | 3,328 | 3,328 | 3,315 | 3,315 | -16 | -0.5% | 870 |
| 2024/12/05 | 3,327 | 3,331 | 3,327 | 3,331 | +1 | ±0% | 850 |
| 2024/12/04 | 3,388 | 3,388 | 3,330 | 3,330 | -16 | -0.5% | 100 |
| 2024/12/03 | 3,334 | 3,346 | 3,334 | 3,346 | +48 | +1.5% | 1,040 |
| 2024/12/02 | 3,265 | 3,306 | 3,265 | 3,298 | +37 | +1.1% | 4,180 |
| 2024/11/29 | 3,251 | 3,261 | 3,243 | 3,261 | +15 | +0.5% | 1,510 |
| 2024/11/28 | 3,259 | 3,259 | 3,246 | 3,246 | +11 | +0.3% | 2,820 |
| 2024/11/27 | 3,242 | 3,249 | 3,235 | 3,235 | -8 | -0.2% | 2,700 |
| 2024/11/26 | 3,261 | 3,261 | 3,234 | 3,243 | -43 | -1.3% | 5,880 |
| 2024/11/25 | 3,324 | 3,324 | 3,283 | 3,286 | +30 | +0.9% | 10,110 |
| 2024/11/22 | 3,228 | 3,259 | 3,228 | 3,256 | +23 | +0.7% | 26,040 |
| 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 |
51～
100
件表示中 / 1846件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
