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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 1931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
