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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 2,182 | 2,182 | 2,169.5 | 2,169.5 | -58.5 | -2.6% | 260 |
| 2022/03/04 | 2,228 | 2,228 | 2,228 | 2,228 | - | - | 100 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 2,250.5 | 2,254 | 2,250.5 | 2,254 | +22 | +1% | 140 |
| 2022/02/24 | 2,232 | 2,232 | 2,232 | 2,232 | - | - | 40 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 2,317 | 2,317 | 2,317 | 2,317 | -15 | -0.6% | 50 |
| 2022/02/16 | 2,332 | 2,332 | 2,332 | 2,332 | +19 | +0.8% | 10 |
| 2022/02/15 | 2,315 | 2,315 | 2,313 | 2,313 | -16 | -0.7% | 5,100 |
| 2022/02/14 | 2,329 | 2,329 | 2,329 | 2,329 | -56 | -2.3% | 10 |
| 2022/02/10 | 2,385 | 2,385 | 2,385 | 2,385 | +23 | +1% | 130 |
| 2022/02/09 | 2,362 | 2,362 | 2,362 | 2,362 | - | - | 100 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 2,325 | 2,325 | 2,325 | 2,325 | - | - | 10 |
| 2022/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/28 | 2,256.5 | 2,256.5 | 2,244.5 | 2,244.5 | +13.5 | +0.6% | 170 |
| 2022/01/27 | 2,276.5 | 2,276.5 | 2,231 | 2,231 | -54.5 | -2.4% | 320 |
| 2022/01/26 | 2,285.5 | 2,285.5 | 2,285.5 | 2,285.5 | -10.5 | -0.5% | 40 |
| 2022/01/25 | 2,296 | 2,296 | 2,294 | 2,296 | -35.5 | -1.5% | 40 |
| 2022/01/24 | 2,326.5 | 2,331.5 | 2,320 | 2,331.5 | +2.5 | +0.1% | 80 |
| 2022/01/21 | 2,335 | 2,335 | 2,329 | 2,329 | -36.5 | -1.5% | 500 |
| 2022/01/20 | 2,374 | 2,374 | 2,365.5 | 2,365.5 | - | - | 60 |
| 2022/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/18 | 2,411.5 | 2,411.5 | 2,411.5 | 2,411.5 | - | - | 10 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 2,459.5 | 2,461 | 2,459.5 | 2,461 | +41 | +1.7% | 40 |
| 2022/01/11 | 2,431 | 2,431 | 2,420 | 2,420 | -26.5 | -1.1% | 40 |
| 2022/01/07 | 2,446.5 | 2,446.5 | 2,446.5 | 2,446.5 | +0.5 | ±0% | 10 |
| 2022/01/06 | 2,461 | 2,462 | 2,446 | 2,446 | -64.5 | -2.6% | 5,610 |
| 2022/01/05 | 2,510.5 | 2,510.5 | 2,510.5 | 2,510.5 | +9.5 | +0.4% | 310 |
| 2022/01/04 | 2,500 | 2,501 | 2,500 | 2,501 | +32 | +1.3% | 60 |
| 2021/12/30 | 2,469 | 2,469 | 2,469 | 2,469 | -3.5 | -0.1% | 10 |
| 2021/12/29 | 2,472.5 | 2,472.5 | 2,472.5 | 2,472.5 | - | - | 200 |
| 2021/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 2,451 | 2,451 | 2,451 | 2,451 | - | - | 200 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
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
