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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/20 | 4,918 | 4,937 | 4,918 | 4,920 | +2 | ±0% | 130 |
| 2026/08/19 | 5,051 | 5,051 | 4,918 | 4,918 | -233 | -4.5% | 50 |
| 2026/08/18 | 5,151 | 5,151 | 5,151 | 5,151 | +58 | +1.1% | 20 |
| 2026/08/17 | 5,093 | 5,093 | 5,093 | 5,093 | -41 | -0.8% | 10 |
| 2026/08/14 | 5,134 | 5,134 | 5,134 | 5,134 | +25 | +0.5% | 10 |
| 2026/08/13 | 5,076 | 5,109 | 5,076 | 5,109 | +54 | +1.1% | 210 |
| 2026/08/12 | 5,055 | 5,055 | 5,055 | 5,055 | +54 | +1.1% | 10 |
| 2026/08/10 | 5,001 | 5,001 | 5,001 | 5,001 | - | - | 90 |
| 2026/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/05 | 4,878 | 4,878 | 4,878 | 4,878 | - | - | 20 |
| 2026/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/03 | 4,837 | 4,837 | 4,756 | 4,756 | -152 | -3.1% | 9,350 |
| 2026/07/31 | 4,908 | 4,908 | 4,908 | 4,908 | - | - | 10 |
| 2026/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/28 | 4,927 | 4,927 | 4,927 | 4,927 | -92 | -1.8% | 10 |
| 2026/07/27 | 5,019 | 5,019 | 5,019 | 5,019 | +71 | +1.4% | 10 |
| 2026/07/24 | 4,948 | 4,948 | 4,948 | 4,948 | - | - | 100 |
| 2026/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/22 | 5,018 | 5,018 | 5,018 | 5,018 | - | - | 200 |
| 2026/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/16 | 5,016 | 5,016 | 5,016 | 5,016 | -31 | -0.6% | 200 |
| 2026/07/15 | 5,062 | 5,062 | 5,047 | 5,047 | +37 | +0.7% | 210 |
| 2026/07/14 | 5,010 | 5,010 | 5,010 | 5,010 | +23 | +0.5% | 60 |
| 2026/07/13 | 4,995 | 4,995 | 4,987 | 4,987 | - | - | 610 |
| 2026/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/09 | 4,976 | 4,976 | 4,971 | 4,971 | -56 | -1.1% | 90 |
| 2026/07/08 | 5,027 | 5,027 | 5,027 | 5,027 | - | - | 10 |
| 2026/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/06 | 5,031 | 5,031 | 5,031 | 5,031 | - | - | 90 |
| 2026/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/29 | 4,883 | 4,883 | 4,870 | 4,870 | +11 | +0.2% | 20 |
| 2026/06/26 | 4,900 | 4,900 | 4,859 | 4,859 | -82 | -1.7% | 30 |
| 2026/06/25 | 4,983 | 4,983 | 4,941 | 4,941 | - | - | 20 |
| 2026/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/23 | 4,968 | 4,968 | 4,913 | 4,913 | -127 | -2.5% | 20 |
| 2026/06/22 | 5,200 | 5,200 | 5,040 | 5,040 | +76 | +1.5% | 30 |
| 2026/06/19 | 5,000 | 5,101 | 4,964 | 4,964 | -36 | -0.7% | 180 |
| 2026/06/18 | 4,988 | 5,000 | 4,988 | 5,000 | +64 | +1.3% | 20 |
| 2026/06/17 | 4,908 | 4,936 | 4,908 | 4,936 | +36 | +0.7% | 20 |
| 2026/06/16 | 4,905 | 4,905 | 4,900 | 4,900 | -3 | -0.1% | 50 |
| 2026/06/15 | 4,900 | 4,903 | 4,900 | 4,903 | +61 | +1.3% | 20 |
| 2026/06/12 | 4,711 | 4,842 | 4,711 | 4,842 | +131 | +2.8% | 180 |
| 2026/06/11 | 4,711 | 4,711 | 4,711 | 4,711 | -69 | -1.4% | 30 |
51～
100
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
