3,256
+23 (+0.71%)
株価：2024/11/22 14:35
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,324 | 3,324 | 3,324 | 3,324 | +24 | +0.7% | 300 |
| 2024/06/25 | 3,292 | 3,300 | 3,292 | 3,300 | - | - | 170 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 3,232 | 3,232 | 3,232 | 3,232 | +22 | +0.7% | 30 |
| 2024/06/18 | 3,210 | 3,210 | 3,210 | 3,210 | -10 | -0.3% | 20 |
| 2024/06/17 | 3,220 | 3,220 | 3,220 | 3,220 | -15 | -0.5% | 10 |
| 2024/06/14 | 3,236 | 3,236 | 3,222 | 3,235 | -9 | -0.3% | 180 |
| 2024/06/13 | 3,247 | 3,247 | 3,236 | 3,244 | -18 | -0.6% | 530 |
| 2024/06/12 | 3,262 | 3,262 | 3,262 | 3,262 | -18 | -0.5% | 140 |
| 2024/06/11 | 3,313 | 3,313 | 3,280 | 3,280 | -7 | -0.2% | 50 |
| 2024/06/10 | 3,280 | 3,287 | 3,280 | 3,287 | - | - | 120 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 3,280 | 3,280 | 3,273 | 3,280 | - | - | 8,030 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 3,294 | 3,294 | 3,294 | 3,294 | - | - | 10 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 3,254 | 3,254 | 3,254 | 3,254 | +46 | +1.4% | 30 |
| 2024/05/30 | 3,181 | 3,208 | 3,181 | 3,208 | - | - | 310 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 3,227 | 3,245 | 3,221 | 3,245 | +22 | +0.7% | 130 |
| 2024/05/24 | 3,200 | 3,223 | 3,198 | 3,223 | +9 | +0.3% | 500 |
| 2024/05/23 | 3,210 | 3,214 | 3,200 | 3,214 | -12 | -0.4% | 70 |
| 2024/05/22 | 3,226 | 3,226 | 3,226 | 3,226 | - | - | 200 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 3,209 | 3,253 | 3,209 | 3,235 | - | - | 190 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 3,187 | 3,187 | 3,187 | 3,187 | - | - | 10 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 3,182 | 3,182 | 3,182 | 3,182 | - | - | 120 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 3,170 | 3,206 | 3,170 | 3,186 | - | - | 290 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 3,167 | 3,167 | 3,167 | 3,167 | -14 | -0.4% | 10 |
| 2024/05/07 | 3,193 | 3,193 | 3,173 | 3,181 | - | - | 120 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,158 | 3,170 | 3,158 | 3,170 | -4 | -0.1% | 3,160 |
| 2024/04/30 | 3,173 | 3,174 | 3,151 | 3,174 | - | - | 170 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 3,098 | 3,108 | 3,089 | 3,096 | +35 | +1.1% | 370 |
| 2024/04/22 | 3,076 | 3,076 | 3,061 | 3,061 | +17 | +0.6% | 20 |
| 2024/04/19 | 3,066 | 3,066 | 3,006 | 3,044 | -56 | -1.8% | 770 |
| 2024/04/18 | 3,100 | 3,100 | 3,100 | 3,100 | -6 | -0.2% | 10 |
| 2024/04/17 | 3,104 | 3,106 | 3,104 | 3,106 | -33 | -1.1% | 110 |
| 2024/04/16 | 3,150 | 3,150 | 3,139 | 3,139 | - | - | 50 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
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
