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 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 4,667 | 4,667 | 4,607 | 4,607 | - | - | 20 |
| 2026/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/11/04 | 4,781 | 4,781 | 4,724 | 4,724 | - | - | 30 |
| 2026/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/28 | 4,941 | 4,941 | 4,941 | 4,941 | +5 | +0.1% | 10 |
| 2026/10/27 | 4,936 | 4,936 | 4,936 | 4,936 | - | - | 120 |
| 2026/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/23 | 4,868 | 4,868 | 4,843 | 4,844 | - | - | 30 |
| 2026/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/16 | 5,013 | 5,020 | 5,013 | 5,020 | +74 | +1.5% | 20 |
| 2026/10/15 | 4,946 | 4,946 | 4,946 | 4,946 | -88 | -1.7% | 10 |
| 2026/10/14 | 5,034 | 5,034 | 5,034 | 5,034 | - | - | 200 |
| 2026/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/09 | 5,032 | 5,032 | 5,032 | 5,032 | -22 | -0.4% | 30 |
| 2026/10/08 | 5,118 | 5,118 | 5,054 | 5,054 | -97 | -1.9% | 4,010 |
| 2026/10/07 | 5,151 | 5,151 | 5,151 | 5,151 | +14 | +0.3% | 70 |
| 2026/10/06 | 5,133 | 5,137 | 5,133 | 5,137 | - | - | 20 |
| 2026/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/01 | 5,078 | 5,078 | 5,078 | 5,078 | -1 | ±0% | 80 |
| 2026/09/30 | 5,063 | 5,079 | 5,063 | 5,079 | - | - | 20 |
| 2026/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/28 | 5,080 | 5,080 | 5,080 | 5,080 | +3 | +0.1% | 30 |
| 2026/09/25 | 5,044 | 5,077 | 5,044 | 5,077 | - | - | 50 |
| 2026/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/17 | 5,063 | 5,063 | 5,052 | 5,052 | +25 | +0.5% | 20 |
| 2026/09/16 | 5,028 | 5,028 | 5,016 | 5,027 | +30 | +0.6% | 50 |
| 2026/09/15 | 4,935 | 4,997 | 4,935 | 4,997 | +14 | +0.3% | 40 |
| 2026/09/14 | 4,980 | 4,984 | 4,980 | 4,983 | +67 | +1.4% | 4,220 |
| 2026/09/11 | 4,916 | 4,916 | 4,916 | 4,916 | - | - | 10 |
| 2026/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/08 | 5,028 | 5,063 | 5,028 | 5,053 | -23 | -0.5% | 350 |
| 2026/09/07 | 5,066 | 5,076 | 5,066 | 5,076 | - | - | 30 |
| 2026/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/03 | 5,032 | 5,054 | 5,023 | 5,054 | +53 | +1.1% | 40 |
| 2026/09/02 | 5,006 | 5,006 | 4,994 | 5,001 | - | - | 6,510 |
| 2026/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/31 | 5,027 | 5,027 | 5,027 | 5,027 | -36 | -0.7% | 10 |
| 2026/08/28 | 5,063 | 5,063 | 5,063 | 5,063 | +32 | +0.6% | 10 |
| 2026/08/27 | 5,043 | 5,043 | 5,031 | 5,031 | - | - | 20 |
| 2026/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/25 | 4,981 | 4,981 | 4,981 | 4,981 | - | - | 20 |
| 2026/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 2223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
