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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,381.0 | 2,418.0 | 2,283.0 | 2,283.0 | -116.0 | -4.8 | 5,390 |
| 22/03 | 2,228.0 | 2,430.0 | 2,129.5 | 2,399.0 | +145.0 | +6.4 | 8,290 |
| 22/02 | 2,325.0 | 2,385.0 | 2,232.0 | 2,254.0 | +9.5 | +0.4 | 5,590 |
| 22/01 | 2,500.0 | 2,510.5 | 2,231.0 | 2,244.5 | -224.5 | -9.1 | 7,290 |
| 21/12 | 2,396.0 | 2,486.5 | 2,377.5 | 2,469.0 | +66.0 | +2.8 | 6,470 |
| 21/11 | 2,521.0 | 2,521.0 | 2,403.0 | 2,403.0 | -103.0 | -4.1 | 9,460 |
| 21/10 | 2,491.0 | 2,516.0 | 2,398.0 | 2,506.0 | -63.0 | -2.5 | 3,170 |
| 21/09 | 2,451.0 | 2,616.0 | 2,451.0 | 2,569.0 | +169.0 | +7.0 | 14,960 |
| 21/08 | 2,401.0 | 2,406.0 | 2,342.0 | 2,400.0 | +49.0 | +2.1 | 12,410 |
| 21/07 | 2,396.0 | 2,408.0 | 2,307.0 | 2,351.0 | -68.0 | -2.8 | 7,990 |
| 21/06 | 2,380.0 | 2,431.0 | 2,356.0 | 2,419.0 | +39.0 | +1.6 | 3,520 |
| 21/05 | 2,373.0 | 2,380.0 | 2,280.0 | 2,380.0 | +29.0 | +1.2 | 580 |
| 21/04 | 2,438.0 | 2,462.0 | 2,326.0 | 2,351.0 | -74.0 | -3.1 | 29,830 |
| 21/03 | 2,339.0 | 2,444.0 | 2,307.0 | 2,425.0 | +95.0 | +4.1 | 4,050 |
| 21/02 | 2,262.0 | 2,436.0 | 2,262.0 | 2,330.0 | +46.0 | +2.0 | 12,650 |
| 21/01 | 2,250.0 | 2,374.0 | 2,250.0 | 2,284.0 | +12.0 | +0.5 | 67,230 |
| 20/12 | 2,246.0 | 2,283.0 | 2,201.0 | 2,272.0 | +14.0 | +0.6 | 2,150 |
| 20/11 | 2,053.0 | 2,270.0 | 2,053.0 | 2,258.0 | +247.0 | +12.3 | 8,970 |
| 20/10 | 2,049.0 | 2,075.0 | 2,011.0 | 2,011.0 | -37.0 | -1.8 | 14,660 |
| 20/09 | 2,045.0 | 2,049.0 | 2,018.0 | 2,048.0 | +12.0 | +0.6 | 9,560 |
| 20/08 | 1,902.0 | 2,045.0 | 1,902.0 | 2,036.0 | +138.0 | +7.3 | 2,510 |
| 20/07 | 1,996.0 | 2,011.0 | 1,898.0 | 1,898.0 | -105.0 | -5.2 | 2,420 |
| 20/06 | 1,988.0 | 2,058.0 | 1,981.0 | 2,003.0 | +15.0 | +0.8 | 2,380 |
| 20/05 | 1,827.0 | 1,988.0 | 1,825.0 | 1,988.0 | +171.0 | +9.4 | 2,330 |
| 20/04 | 1,714.0 | 1,835.0 | 1,714.0 | 1,817.0 | -1.0 | -0.1 | 100 |
| 20/03 | 1,845.0 | 1,919.0 | 1,522.0 | 1,818.0 | -52.0 | -2.8 | 1,990 |
| 20/02 | 2,056.0 | 2,097.0 | 1,870.0 | 1,870.0 | -197.0 | -9.5 | 27,380 |
| 20/01 | 2,116.0 | 2,140.0 | 2,067.0 | 2,067.0 | -63.0 | -3.0 | 6,000 |
| 19/12 | 2,107.0 | 2,250.0 | 2,083.0 | 2,130.0 | +38.0 | +1.8 | 68,680 |
| 19/11 | 2,054.0 | 2,117.0 | 2,054.0 | 2,092.0 | +18.0 | +0.9 | 21,640 |
▶︎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
