3,174
+10 (+0.32%)
株価：2025/05/08 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,877 | 1,883 | 1,877 | 1,883 | -3 | -0.2% | 590 |
| 2018/12/19 | 1,900 | 1,900 | 1,882 | 1,886 | -15 | -0.8% | 70 |
| 2018/12/18 | 1,905 | 1,905 | 1,901 | 1,901 | - | - | 920 |
| 2018/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/13 | 1,972 | 1,972 | 1,969 | 1,970 | +15 | +0.8% | 29,460 |
| 2018/12/12 | 1,929 | 1,955 | 1,929 | 1,955 | +41 | +2.1% | 40 |
| 2018/12/11 | 1,927 | 1,927 | 1,914 | 1,914 | -20 | -1% | 10,250 |
| 2018/12/10 | 1,937 | 1,937 | 1,931 | 1,934 | -33 | -1.7% | 1,710 |
| 2018/12/07 | 1,962 | 1,967 | 1,955 | 1,967 | +12 | +0.6% | 90 |
| 2018/12/06 | 1,969 | 1,969 | 1,948 | 1,955 | -25 | -1.3% | 50,080 |
| 2018/12/05 | 1,977 | 1,980 | 1,977 | 1,980 | - | - | 30 |
| 2018/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/28 | 2,000 | 2,011 | 2,000 | 2,011 | - | - | 20 |
| 2018/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/26 | 1,981 | 1,984 | 1,981 | 1,984 | +3 | +0.2% | 250 |
| 2018/11/22 | 1,971 | 1,981 | 1,971 | 1,981 | +33 | +1.7% | 200 |
| 2018/11/21 | 1,960 | 1,960 | 1,947 | 1,948 | - | - | 15,130 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 1,970 | 1,973 | 1,970 | 1,973 | -42 | -2.1% | 10,020 |
| 2018/11/12 | 2,015 | 2,015 | 2,015 | 2,015 | - | - | 100 |
| 2018/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/07 | 2,016 | 2,025 | 2,016 | 2,025 | - | - | 3,320 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 1,987 | 1,989 | 1,985 | 1,989 | -19 | -0.9% | 1,450 |
| 2018/11/02 | 1,986 | 2,008 | 1,984 | 2,008 | +28 | +1.4% | 2,420 |
| 2018/11/01 | 1,980 | 1,980 | 1,980 | 1,980 | - | - | 540 |
| 2018/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/26 | 1,981 | 1,981 | 1,954 | 1,954 | -5 | -0.3% | 630 |
| 2018/10/25 | 1,964 | 1,964 | 1,958 | 1,959 | -70 | -3.4% | 30 |
| 2018/10/24 | 2,021 | 2,029 | 2,014 | 2,029 | -2 | -0.1% | 2,020 |
| 2018/10/23 | 2,032 | 2,032 | 2,031 | 2,031 | -49 | -2.4% | 1,260 |
| 2018/10/22 | 2,080 | 2,080 | 2,080 | 2,080 | - | - | 50 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/17 | 2,094 | 2,094 | 2,094 | 2,094 | +40 | +1.9% | 10 |
| 2018/10/16 | 2,054 | 2,054 | 2,054 | 2,054 | -10 | -0.5% | 10 |
| 2018/10/15 | 2,065 | 2,065 | 2,064 | 2,064 | -17 | -0.8% | 8,000 |
| 2018/10/12 | 2,081 | 2,081 | 2,081 | 2,081 | -9 | -0.4% | 480 |
| 2018/10/11 | 2,117 | 2,117 | 2,090 | 2,090 | -77 | -3.6% | 50 |
1551～
1600
件表示中 / 1856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
