1652東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＭＳＣＩ日本株女性 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,500.0 (24/07/11) | 2,639.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,500.0 (24/07/11) | 2,704.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,196.0 | 3,358.0 | 3,184.0 | 3,256.0 | +1.0 | +0.0 | 133,580 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,155.0 | 3,309.0 | 3,136.0 | 3,255.0 | +99.0 | +3.1 | 232,250 |
| 24/09 | 3,144.0 | 3,266.0 | 3,017.0 | 3,156.0 | -44.0 | -1.4 | 131,480 |
| 24/08 | 3,342.0 | 3,342.0 | 2,783.5 | 3,200.0 | -72.0 | -2.2 | 13,650 |
| 24/07 | 3,365.0 | 3,500.0 | 3,234.0 | 3,272.0 | -87.0 | -2.6 | 24,650 |
| 24/06 | 3,294.0 | 3,359.0 | 3,210.0 | 3,359.0 | +105.0 | +3.2 | 9,620 |
| 24/05 | 3,158.0 | 3,254.0 | 3,158.0 | 3,254.0 | +80.0 | +2.5 | 5,140 |
| 24/04 | 3,210.0 | 3,210.0 | 3,006.0 | 3,174.0 | -22.0 | -0.7 | 7,660 |
| 24/03 | 3,108.0 | 3,247.0 | 3,033.0 | 3,196.0 | +130.0 | +4.2 | 7,180 |
| 24/02 | 2,929.0 | 3,099.0 | 2,879.5 | 3,066.0 | +160.0 | +5.5 | 9,710 |
| 24/01 | 2,717.0 | 2,920.5 | 2,704.0 | 2,906.0 | +189.0 | +7.0 | 60,370 |
| 23/12 | 2,699.5 | 2,737.0 | 2,639.5 | 2,717.0 | +2.5 | +0.1 | 50,580 |
| 23/11 | 2,619.0 | 2,750.0 | 2,619.0 | 2,714.5 | +145.5 | +5.7 | 6,020 |
| 23/10 | 2,680.5 | 2,695.5 | 2,520.0 | 2,569.0 | -105.0 | -3.9 | 102,630 |
| 23/09 | 2,654.0 | 2,773.0 | 2,654.0 | 2,674.0 | +13.5 | +0.5 | 8,980 |
| 23/08 | 2,661.5 | 2,663.5 | 2,552.0 | 2,660.5 | +1.5 | +0.1 | 6,250 |
| 23/07 | 2,742.0 | 2,749.5 | 2,537.0 | 2,659.0 | -26.0 | -1.0 | 16,690 |
| 23/06 | 2,556.5 | 2,734.0 | 2,556.5 | 2,685.0 | +138.0 | +5.4 | 5,180 |
| 23/05 | 2,420.0 | 2,590.0 | 2,420.0 | 2,547.0 | +142.0 | +5.9 | 2,030 |
| 23/04 | 2,281.5 | 2,405.0 | 2,281.5 | 2,405.0 | +141.5 | +6.3 | 510 |
| 23/03 | 2,352.0 | 2,382.5 | 2,254.0 | 2,263.5 | -47.5 | -2.1 | 48,660 |
| 23/02 | 2,317.5 | 2,325.0 | 2,307.0 | 2,311.0 | -4.0 | -0.2 | 3,550 |
| 23/01 | 2,231.0 | 2,315.0 | 2,187.0 | 2,315.0 | +71.5 | +3.2 | 15,480 |
| 22/12 | 2,376.0 | 2,376.0 | 2,243.5 | 2,243.5 | -107.5 | -4.6 | 1,770 |
| 22/11 | 2,279.5 | 2,369.0 | 2,279.5 | 2,351.0 | +58.0 | +2.5 | 2,580 |
| 22/10 | 2,218.5 | 2,315.5 | 2,218.5 | 2,293.0 | +69.0 | +3.1 | 2,830 |
| 22/09 | 2,293.5 | 2,361.0 | 2,224.0 | 2,224.0 | -107.5 | -4.6 | 410 |
| 22/08 | 2,302.5 | 2,386.5 | 2,302.5 | 2,331.5 | +4.5 | +0.2 | 2,150 |
| 22/07 | 2,216.0 | 2,327.0 | 2,216.0 | 2,327.0 | +57.0 | +2.5 | 210 |
| 22/06 | 2,349.0 | 2,399.0 | 2,197.5 | 2,270.0 | -78.0 | -3.3 | 430 |
| 22/05 | 2,319.0 | 2,348.0 | 2,228.5 | 2,348.0 | +65.0 | +2.9 | 4,640 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
