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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 3,098 | 3,108 | 3,089 | 3,096 | +35 | +1.1% | 370 |
| 2024/04/22 | 3,076 | 3,076 | 3,061 | 3,061 | +17 | +0.6% | 20 |
| 2024/04/19 | 3,066 | 3,066 | 3,006 | 3,044 | -56 | -1.8% | 770 |
| 2024/04/18 | 3,100 | 3,100 | 3,100 | 3,100 | -6 | -0.2% | 10 |
| 2024/04/17 | 3,104 | 3,106 | 3,104 | 3,106 | -33 | -1.1% | 110 |
| 2024/04/16 | 3,150 | 3,150 | 3,139 | 3,139 | - | - | 50 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 3,201 | 3,201 | 3,199 | 3,199 | +28 | +0.9% | 220 |
| 2024/04/11 | 3,171 | 3,171 | 3,171 | 3,171 | -5 | -0.2% | 10 |
| 2024/04/10 | 3,188 | 3,188 | 3,176 | 3,176 | ±0 | ±0% | 90 |
| 2024/04/09 | 3,179 | 3,179 | 3,176 | 3,176 | +15 | +0.5% | 40 |
| 2024/04/08 | 3,155 | 3,185 | 3,155 | 3,161 | +25 | +0.8% | 2,320 |
| 2024/04/05 | 3,125 | 3,140 | 3,125 | 3,136 | -50 | -1.6% | 50 |
| 2024/04/04 | 3,191 | 3,191 | 3,185 | 3,186 | +34 | +1.1% | 30 |
| 2024/04/03 | 3,152 | 3,152 | 3,152 | 3,152 | +5 | +0.2% | 10 |
| 2024/04/02 | 3,180 | 3,180 | 3,144 | 3,147 | -13 | -0.4% | 50 |
| 2024/04/01 | 3,210 | 3,210 | 3,160 | 3,160 | -36 | -1.1% | 3,340 |
| 2024/03/29 | 3,196 | 3,196 | 3,196 | 3,196 | +5 | +0.2% | 10 |
| 2024/03/28 | 3,218 | 3,218 | 3,191 | 3,191 | -28 | -0.9% | 110 |
| 2024/03/27 | 3,247 | 3,247 | 3,209 | 3,219 | +31 | +1% | 30 |
| 2024/03/26 | 3,188 | 3,188 | 3,188 | 3,188 | -20 | -0.6% | 10 |
| 2024/03/25 | 3,215 | 3,220 | 3,208 | 3,208 | -21 | -0.7% | 70 |
| 2024/03/22 | 3,233 | 3,233 | 3,227 | 3,229 | +14 | +0.4% | 320 |
| 2024/03/21 | 3,190 | 3,215 | 3,190 | 3,215 | +72 | +2.3% | 5,280 |
| 2024/03/19 | 3,150 | 3,150 | 3,143 | 3,143 | - | - | 60 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 3,078 | 3,080 | 3,068 | 3,080 | +23 | +0.8% | 50 |
| 2024/03/14 | 3,054 | 3,057 | 3,054 | 3,057 | +1 | ±0% | 60 |
| 2024/03/13 | 3,087 | 3,087 | 3,050 | 3,056 | +6 | +0.2% | 80 |
| 2024/03/12 | 3,046 | 3,099 | 3,033 | 3,050 | -13 | -0.4% | 510 |
| 2024/03/11 | 3,120 | 3,120 | 3,062 | 3,063 | -94 | -3% | 270 |
| 2024/03/08 | 3,159 | 3,159 | 3,157 | 3,157 | - | - | 50 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 3,128 | 3,140 | 3,128 | 3,136 | +3 | +0.1% | 70 |
| 2024/03/05 | 3,112 | 3,133 | 3,112 | 3,133 | +23 | +0.7% | 30 |
| 2024/03/04 | 3,120 | 3,120 | 3,110 | 3,110 | -1 | ±0% | 110 |
| 2024/03/01 | 3,108 | 3,114 | 3,108 | 3,111 | +45 | +1.5% | 60 |
| 2024/02/29 | 3,066 | 3,066 | 3,066 | 3,066 | +3 | +0.1% | 40 |
| 2024/02/28 | 3,068 | 3,068 | 3,063 | 3,063 | ±0 | ±0% | 110 |
| 2024/02/27 | 3,099 | 3,099 | 3,063 | 3,063 | +1 | ±0% | 1,860 |
| 2024/02/26 | 3,050 | 3,072 | 3,050 | 3,062 | +21 | +0.7% | 5,040 |
| 2024/02/22 | 3,030 | 3,041 | 3,030 | 3,041 | +33 | +1.1% | 100 |
| 2024/02/21 | 3,044 | 3,044 | 3,008 | 3,008 | -7 | -0.2% | 750 |
| 2024/02/20 | 3,015 | 3,015 | 3,015 | 3,015 | -1 | ±0% | 30 |
| 2024/02/19 | 3,018 | 3,022 | 3,015 | 3,016 | +6 | +0.2% | 290 |
| 2024/02/16 | 3,000 | 3,018 | 3,000 | 3,010 | +46.5 | +1.6% | 30 |
| 2024/02/15 | 2,961.5 | 2,963.5 | 2,961 | 2,963.5 | +10.5 | +0.4% | 220 |
| 2024/02/14 | 2,947.5 | 2,953 | 2,947.5 | 2,953 | -19 | -0.6% | 330 |
| 2024/02/13 | 2,950 | 2,972 | 2,950 | 2,972 | +67.5 | +2.3% | 40 |
251～
300
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
