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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,193 | 3,204 | 3,170 | 3,178 | -24 | -0.7% | 7,490 |
| 2024/10/22 | 3,237 | 3,237 | 3,182 | 3,202 | -43 | -1.3% | 17,850 |
| 2024/10/21 | 3,242 | 3,245 | 3,228 | 3,245 | ±0 | ±0% | 4,000 |
| 2024/10/18 | 3,263 | 3,263 | 3,245 | 3,245 | +2 | +0.1% | 14,380 |
| 2024/10/17 | 3,267 | 3,267 | 3,241 | 3,243 | -8 | -0.2% | 10,490 |
| 2024/10/16 | 3,261 | 3,267 | 3,247 | 3,251 | -43 | -1.3% | 18,800 |
| 2024/10/15 | 3,302 | 3,309 | 3,293 | 3,294 | +34 | +1% | 16,250 |
| 2024/10/11 | 3,267 | 3,274 | 3,260 | 3,260 | - | - | 16,000 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 3,255 | 3,255 | 3,255 | 3,255 | +21 | +0.6% | 800 |
| 2024/10/08 | 3,247 | 3,249 | 3,226 | 3,234 | -53 | -1.6% | 10,410 |
| 2024/10/07 | 3,281 | 3,290 | 3,281 | 3,287 | - | - | 19,000 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 3,222 | 3,222 | 3,201 | 3,207 | +51 | +1.6% | 14,400 |
| 2024/10/02 | 3,187 | 3,191 | 3,156 | 3,156 | -54 | -1.7% | 8,810 |
| 2024/10/01 | 3,155 | 3,217 | 3,155 | 3,210 | +54 | +1.7% | 28,850 |
| 2024/09/30 | 3,176 | 3,182 | 3,150 | 3,156 | -110 | -3.4% | 35,550 |
| 2024/09/27 | 3,230 | 3,266 | 3,211 | 3,266 | +68 | +2.1% | 20,500 |
| 2024/09/26 | 3,190 | 3,199 | 3,188 | 3,198 | +58 | +1.8% | 16,420 |
| 2024/09/25 | 3,149 | 3,149 | 3,138 | 3,140 | -17 | -0.5% | 4,800 |
| 2024/09/24 | 3,157 | 3,157 | 3,157 | 3,157 | -2 | -0.1% | 800 |
| 2024/09/20 | 3,159 | 3,159 | 3,159 | 3,159 | - | - | 10 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 3,044 | 3,044 | 3,044 | 3,044 | -6 | -0.2% | 40 |
| 2024/09/17 | 3,071 | 3,071 | 3,017 | 3,050 | -44 | -1.4% | 6,910 |
| 2024/09/13 | 3,098 | 3,098 | 3,094 | 3,094 | -13 | -0.4% | 1,600 |
| 2024/09/12 | 3,100 | 3,116 | 3,083 | 3,107 | +76 | +2.5% | 37,540 |
| 2024/09/11 | 3,064 | 3,064 | 3,020 | 3,031 | - | - | 7,230 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 3,125 | 3,125 | 3,125 | 3,125 | -19 | -0.6% | 20 |
| 2024/09/04 | 3,144 | 3,144 | 3,144 | 3,144 | - | - | 60 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 3,200 | 3,200 | 3,200 | 3,200 | +17 | +0.5% | 50 |
| 2024/08/27 | 3,183 | 3,183 | 3,183 | 3,183 | - | - | 80 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 3,189 | 3,200 | 3,189 | 3,190 | - | - | 120 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 3,198 | 3,198 | 3,198 | 3,198 | - | - | 10 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 3,180 | 3,201 | 3,180 | 3,201 | - | - | 100 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 3,095 | 3,102 | 3,095 | 3,102 | +77 | +2.5% | 230 |
| 2024/08/13 | 2,994.5 | 3,025 | 2,994.5 | 3,025 | +80.5 | +2.7% | 20 |
| 2024/08/09 | 2,982 | 2,991 | 2,944.5 | 2,944.5 | -29.5 | -1% | 30 |
151～
200
件表示中 / 1878件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
