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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 2,310.5 | 2,310.5 | 2,310.5 | 2,310.5 | - | - | 200 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 2,250.5 | 2,250.5 | 2,250.5 | 2,250.5 | -50 | -2.2% | 10 |
| 2022/05/18 | 2,300.5 | 2,300.5 | 2,300.5 | 2,300.5 | - | - | 100 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/13 | 2,261 | 2,261 | 2,261 | 2,261 | +32.5 | +1.5% | 10 |
| 2022/05/12 | 2,236 | 2,236 | 2,228.5 | 2,228.5 | -38 | -1.7% | 50 |
| 2022/05/11 | 2,266.5 | 2,266.5 | 2,266.5 | 2,266.5 | +20.5 | +0.9% | 40 |
| 2022/05/10 | 2,264 | 2,264 | 2,246 | 2,246 | -41.5 | -1.8% | 2,530 |
| 2022/05/09 | 2,297 | 2,297 | 2,287.5 | 2,287.5 | -20.5 | -0.9% | 20 |
| 2022/05/06 | 2,308 | 2,308 | 2,308 | 2,308 | -16 | -0.7% | 10 |
| 2022/05/02 | 2,319 | 2,331.5 | 2,304 | 2,324 | +41 | +1.8% | 1,280 |
| 2022/04/28 | 2,283 | 2,283 | 2,283 | 2,283 | - | - | 10 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 2,285 | 2,285 | 2,285 | 2,285 | -32 | -1.4% | 30 |
| 2022/04/22 | 2,320.5 | 2,320.5 | 2,317 | 2,317 | - | - | 20 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 2,285.5 | 2,287 | 2,285.5 | 2,286.5 | -26.5 | -1.1% | 30 |
| 2022/04/15 | 2,313 | 2,313 | 2,313 | 2,313 | - | - | 30 |
| 2022/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/13 | 2,301.5 | 2,301.5 | 2,301.5 | 2,301.5 | -2.5 | -0.1% | 10 |
| 2022/04/12 | 2,304 | 2,304 | 2,304 | 2,304 | -20 | -0.9% | 1,110 |
| 2022/04/11 | 2,324 | 2,324 | 2,324 | 2,324 | - | - | 10 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/05 | 2,418 | 2,418 | 2,418 | 2,418 | - | - | 10 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 2,381 | 2,387.5 | 2,370.5 | 2,387.5 | -11.5 | -0.5% | 4,130 |
| 2022/03/31 | 2,418 | 2,418 | 2,399 | 2,399 | +1 | ±0% | 100 |
| 2022/03/30 | 2,398 | 2,398 | 2,398 | 2,398 | - | - | 10 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 2,399 | 2,399 | 2,399 | 2,399 | -19.5 | -0.8% | 50 |
| 2022/03/25 | 2,430 | 2,430 | 2,418.5 | 2,418.5 | - | - | 70 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 2,402 | 2,402 | 2,401.5 | 2,401.5 | +69.5 | +3% | 110 |
| 2022/03/22 | 2,332 | 2,332 | 2,332 | 2,332 | - | - | 10 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 2,290 | 2,290 | 2,284 | 2,284.5 | - | - | 7,040 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 2,137 | 2,156.5 | 2,129.5 | 2,129.5 | -14.5 | -0.7% | 210 |
| 2022/03/08 | 2,160 | 2,160 | 2,142.5 | 2,144 | -25.5 | -1.2% | 330 |
801～
850
件表示中 / 1932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
