ｉＦｒｅｅＥＴＦ　ＭＳＣＩ日本株女性活躍指数（ＷＩＮ）

1652 / 東証(その他) / ETF・REIT等

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
2024/02/09	2,904.5	2,904.5	2,904.5	2,904.5	+3	+0.1%	10
2024/02/08	2,911.5	2,913	2,901	2,901.5	+17	+0.6%	70
2024/02/07	2,884.5	2,884.5	2,884.5	2,884.5	+0.5	±0%	30
2024/02/06	2,957	2,957	2,884	2,884	-23.5	-0.8%	80
2024/02/05	2,879.5	2,909.5	2,879.5	2,907.5	+10.5	+0.4%	480
2024/02/02	2,910	2,910	2,895.5	2,897	+6.5	+0.2%	120
2024/02/01	2,929	2,929	2,890.5	2,890.5	-15.5	-0.5%	80
2024/01/31	2,906	2,906	2,906	2,906	+18	+0.6%	10
2024/01/30	2,892.5	2,892.5	2,888	2,888	+5.5	+0.2%	40
2024/01/29	2,863.5	2,882.5	2,863.5	2,882.5	+24.5	+0.9%	370
2024/01/26	2,892	2,892	2,857.5	2,858	-38	-1.3%	16,260
2024/01/25	2,896	2,896	2,896	2,896	-0.5	±0%	10
2024/01/24	2,896.5	2,896.5	2,896.5	2,896.5	-6	-0.2%	20
2024/01/23	2,915	2,920.5	2,898	2,902.5	+7.5	+0.3%	120
2024/01/22	2,891.5	2,895	2,882.5	2,895	+37.5	+1.3%	170
2024/01/19	2,874	2,874	2,856.5	2,857.5	+15.5	+0.5%	90
2024/01/18	2,854.5	2,854.5	2,840.5	2,842	-24.5	-0.9%	80
2024/01/17	2,889.5	2,889.5	2,866.5	2,866.5	+0.5	±0%	60
2024/01/16	2,883	2,883	2,862	2,866	-6	-0.2%	38,850
2024/01/15	2,895	2,895	2,858	2,872	+27	+0.9%	1,880
2024/01/12	2,861	2,869	2,837	2,845	+14.5	+0.5%	450
2024/01/11	2,814	2,837	2,814	2,830.5	+40	+1.4%	120
2024/01/10	2,765	2,790.5	2,765	2,790.5	+36.5	+1.3%	30
2024/01/09	2,767.5	2,767.5	2,752.5	2,754	-4	-0.1%	290
2024/01/05	2,743.5	2,759.5	2,743.5	2,758	+33.5	+1.2%	1,390
2024/01/04	2,717	2,724.5	2,704	2,724.5	+7.5	+0.3%	130
2023/12/29	2,726	2,726	2,717	2,717	-4	-0.1%	1,450
2023/12/28	2,721	2,721	2,721	2,721	-4	-0.1%	10
2023/12/27	2,705	2,725	2,705	2,725	+27	+1%	1,060
2023/12/26	2,698	2,698	2,698	2,698	-	-	10
2023/12/25	0	0	0	0	-	-	0
2023/12/22	2,679.5	2,695.5	2,679.5	2,692	+17.5	+0.7%	40
2023/12/21	2,669.5	2,677.5	2,669.5	2,674.5	-34	-1.3%	9,110
2023/12/20	2,708.5	2,708.5	2,708.5	2,708.5	+34.5	+1.3%	40
2023/12/19	2,652	2,689	2,652	2,674	+27.5	+1%	100
2023/12/18	2,654	2,657	2,639.5	2,646.5	-43.5	-1.6%	37,360
2023/12/15	2,681.5	2,690	2,681.5	2,690	+14	+0.5%	60
2023/12/14	2,712	2,712	2,676	2,676	-36.5	-1.3%	390
2023/12/13	2,710	2,712.5	2,710	2,712.5	-8	-0.3%	60
2023/12/12	2,737	2,737	2,720.5	2,720.5	+14	+0.5%	230
2023/12/11	2,719	2,719	2,706.5	2,706.5	+37.5	+1.4%	120
2023/12/08	2,680	2,680	2,664	2,669	-	-	110
2023/12/07	0	0	0	0	-	-	0
2023/12/06	2,715	2,715	2,715	2,715	+31	+1.2%	10
2023/12/05	2,700	2,700	2,684	2,684	-15.5	-0.6%	320
2023/12/04	2,699.5	2,699.5	2,699.5	2,699.5	-	-	100
2023/12/01	0	0	0	0	-	-	0
2023/11/30	2,714.5	2,714.5	2,714.5	2,714.5	-5.5	-0.2%	10
2023/11/29	2,720.5	2,720.5	2,720	2,720	-2	-0.1%	30
2023/11/28	2,720	2,722.5	2,720	2,722	-22.5	-0.8%	30