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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 1931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
