3,164
-5 (-0.16%)
株価：2025/05/07 09:18
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 3,456 | 3,461 | 3,453 | 3,453 | -3 | -0.1% | 200 |
| 2024/07/05 | 3,465 | 3,465 | 3,456 | 3,456 | - | - | 270 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 3,427 | 3,427 | 3,427 | 3,427 | +23 | +0.7% | 10 |
| 2024/07/02 | 3,375 | 3,405 | 3,375 | 3,404 | +39 | +1.2% | 100 |
| 2024/07/01 | 3,365 | 3,365 | 3,362 | 3,365 | +6 | +0.2% | 3,000 |
| 2024/06/28 | 3,348 | 3,359 | 3,348 | 3,359 | +30 | +0.9% | 20 |
| 2024/06/27 | 3,329 | 3,329 | 3,329 | 3,329 | +5 | +0.2% | 10 |
| 2024/06/26 | 3,324 | 3,324 | 3,324 | 3,324 | +24 | +0.7% | 300 |
| 2024/06/25 | 3,292 | 3,300 | 3,292 | 3,300 | - | - | 170 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 3,232 | 3,232 | 3,232 | 3,232 | +22 | +0.7% | 30 |
| 2024/06/18 | 3,210 | 3,210 | 3,210 | 3,210 | -10 | -0.3% | 20 |
| 2024/06/17 | 3,220 | 3,220 | 3,220 | 3,220 | -15 | -0.5% | 10 |
| 2024/06/14 | 3,236 | 3,236 | 3,222 | 3,235 | -9 | -0.3% | 180 |
| 2024/06/13 | 3,247 | 3,247 | 3,236 | 3,244 | -18 | -0.6% | 530 |
| 2024/06/12 | 3,262 | 3,262 | 3,262 | 3,262 | -18 | -0.5% | 140 |
| 2024/06/11 | 3,313 | 3,313 | 3,280 | 3,280 | -7 | -0.2% | 50 |
| 2024/06/10 | 3,280 | 3,287 | 3,280 | 3,287 | - | - | 120 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 3,280 | 3,280 | 3,273 | 3,280 | - | - | 8,030 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 3,294 | 3,294 | 3,294 | 3,294 | - | - | 10 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 3,254 | 3,254 | 3,254 | 3,254 | +46 | +1.4% | 30 |
| 2024/05/30 | 3,181 | 3,208 | 3,181 | 3,208 | - | - | 310 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 3,227 | 3,245 | 3,221 | 3,245 | +22 | +0.7% | 130 |
| 2024/05/24 | 3,200 | 3,223 | 3,198 | 3,223 | +9 | +0.3% | 500 |
| 2024/05/23 | 3,210 | 3,214 | 3,200 | 3,214 | -12 | -0.4% | 70 |
| 2024/05/22 | 3,226 | 3,226 | 3,226 | 3,226 | - | - | 200 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 3,209 | 3,253 | 3,209 | 3,235 | - | - | 190 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 3,187 | 3,187 | 3,187 | 3,187 | - | - | 10 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 3,182 | 3,182 | 3,182 | 3,182 | - | - | 120 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 3,170 | 3,206 | 3,170 | 3,186 | - | - | 290 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 3,167 | 3,167 | 3,167 | 3,167 | -14 | -0.4% | 10 |
| 2024/05/07 | 3,193 | 3,193 | 3,173 | 3,181 | - | - | 120 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 3,158 | 3,170 | 3,158 | 3,170 | -4 | -0.1% | 3,160 |
| 2024/04/30 | 3,173 | 3,174 | 3,151 | 3,174 | - | - | 170 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
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
