3,448
-38 (-1.09%)
株価：2025/08/04 13:20
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 3,448 | 3,448 | 3,448 | 3,448 | -38 | -1.1% | 10 |
| 2025/08/01 | 3,485 | 3,486 | 3,485 | 3,486 | -12 | -0.3% | 7,160 |
| 2025/07/31 | 3,481 | 3,498 | 3,481 | 3,498 | +42 | +1.2% | 870 |
| 2025/07/30 | 3,456 | 3,456 | 3,456 | 3,456 | +11 | +0.3% | 800 |
| 2025/07/29 | 3,445 | 3,445 | 3,445 | 3,445 | - | - | 30 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 3,503 | 3,505 | 3,503 | 3,505 | +56 | +1.6% | 30 |
| 2025/07/23 | 3,428 | 3,449 | 3,428 | 3,449 | +90 | +2.7% | 70 |
| 2025/07/22 | 3,380 | 3,380 | 3,359 | 3,359 | -16 | -0.5% | 810 |
| 2025/07/18 | 3,375 | 3,375 | 3,369 | 3,375 | - | - | 870 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 3,351 | 3,351 | 3,351 | 3,351 | - | - | 10 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 3,330 | 3,335 | 3,328 | 3,335 | -25 | -0.7% | 2,440 |
| 2025/07/11 | 3,360 | 3,360 | 3,360 | 3,360 | +26 | +0.8% | 30 |
| 2025/07/10 | 3,334 | 3,334 | 3,334 | 3,334 | -11 | -0.3% | 30 |
| 2025/07/09 | 3,345 | 3,345 | 3,345 | 3,345 | - | - | 40 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 3,365 | 3,365 | 3,365 | 3,365 | - | - | 800 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 3,364 | 3,367 | 3,364 | 3,367 | -8 | -0.2% | 17,690 |
| 2025/07/02 | 3,379 | 3,379 | 3,375 | 3,375 | -15 | -0.4% | 70 |
| 2025/07/01 | 3,390 | 3,390 | 3,390 | 3,390 | -19 | -0.6% | 6,790 |
| 2025/06/30 | 3,418 | 3,421 | 3,408 | 3,409 | - | - | 6,090 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 3,298 | 3,298 | 3,298 | 3,298 | - | - | 10 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 3,267 | 3,267 | 3,267 | 3,267 | -42 | -1.3% | 30 |
| 2025/06/12 | 3,309 | 3,309 | 3,309 | 3,309 | ±0 | ±0% | 300 |
| 2025/06/11 | 3,315 | 3,315 | 3,309 | 3,309 | -11 | -0.3% | 830 |
| 2025/06/10 | 3,320 | 3,320 | 3,320 | 3,320 | - | - | 10 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 3,253 | 3,253 | 3,253 | 3,253 | - | - | 10 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1918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
