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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,250.0 | 3,268.0 | 3,228.0 | 3,256.0 | -28.0 | -0.9 | 68,640 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,320.0 | 3,358.0 | 3,273.0 | 3,284.0 | -47.0 | -1.4 | 20,110 |
| 11/8 | 3,217.0 | 3,358.0 | 3,206.0 | 3,331.0 | +145.0 | +4.6 | 39,160 |
| 11/1 | 3,149.0 | 3,271.0 | 3,149.0 | 3,186.0 | +38.0 | +1.2 | 28,250 |
| 10/25 | 3,242.0 | 3,245.0 | 3,136.0 | 3,148.0 | -97.0 | -3.0 | 51,480 |
| 10/18 | 3,302.0 | 3,309.0 | 3,241.0 | 3,245.0 | -15.0 | -0.5 | 59,920 |
| 10/11 | 3,281.0 | 3,290.0 | 3,226.0 | 3,260.0 | +53.0 | +1.7 | 46,210 |
| 10/4 | 3,176.0 | 3,222.0 | 3,150.0 | 3,207.0 | -59.0 | -1.8 | 87,610 |
| 9/27 | 3,157.0 | 3,266.0 | 3,138.0 | 3,266.0 | +107.0 | +3.4 | 42,520 |
| 9/20 | 3,071.0 | 3,159.0 | 3,017.0 | 3,159.0 | +65.0 | +2.1 | 6,960 |
| 9/13 | 3,064.0 | 3,116.0 | 3,020.0 | 3,094.0 | -31.0 | -1.0 | 46,370 |
| 9/6 | 3,144.0 | 3,144.0 | 3,125.0 | 3,125.0 | -75.0 | -2.3 | 80 |
| 8/30 | 3,183.0 | 3,200.0 | 3,183.0 | 3,200.0 | +10.0 | +0.3 | 130 |
| 8/23 | 3,198.0 | 3,200.0 | 3,189.0 | 3,190.0 | -11.0 | -0.3 | 130 |
| 8/16 | 2,994.5 | 3,201.0 | 2,994.5 | 3,201.0 | +256.5 | +8.7 | 350 |
| 8/9 | 2,836.0 | 3,039.0 | 2,783.5 | 2,944.5 | -125.5 | -4.1 | 12,060 |
| 8/2 | 3,269.0 | 3,342.0 | 3,028.0 | 3,070.0 | -169.0 | -5.2 | 1,260 |
| 7/26 | 3,419.0 | 3,419.0 | 3,234.0 | 3,239.0 | -164.0 | -4.8 | 11,720 |
| 7/19 | 3,465.0 | 3,470.0 | 3,390.0 | 3,403.0 | -36.0 | -1.1 | 180 |
| 7/12 | 3,456.0 | 3,500.0 | 3,417.0 | 3,439.0 | -17.0 | -0.5 | 9,090 |
| 7/5 | 3,365.0 | 3,465.0 | 3,362.0 | 3,456.0 | +97.0 | +2.9 | 3,380 |
| 6/28 | 3,292.0 | 3,359.0 | 3,292.0 | 3,359.0 | +127.0 | +3.9 | 500 |
| 6/21 | 3,220.0 | 3,232.0 | 3,210.0 | 3,232.0 | -3.0 | -0.1 | 60 |
| 6/14 | 3,280.0 | 3,313.0 | 3,222.0 | 3,235.0 | -45.0 | -1.4 | 1,020 |
| 6/7 | 3,294.0 | 3,294.0 | 3,273.0 | 3,280.0 | +26.0 | +0.8 | 8,040 |
| 5/31 | 3,227.0 | 3,254.0 | 3,181.0 | 3,254.0 | +31.0 | +1.0 | 470 |
| 5/24 | 3,209.0 | 3,253.0 | 3,198.0 | 3,223.0 | +36.0 | +1.1 | 960 |
| 5/17 | 3,182.0 | 3,187.0 | 3,182.0 | 3,187.0 | +1.0 | +0.0 | 130 |
| 5/10 | 3,193.0 | 3,206.0 | 3,167.0 | 3,186.0 | +16.0 | +0.5 | 420 |
| 5/2 | 3,173.0 | 3,174.0 | 3,151.0 | 3,170.0 | +74.0 | +2.4 | 3,330 |
| 4/26 | 3,076.0 | 3,108.0 | 3,061.0 | 3,096.0 | +52.0 | +1.7 | 390 |
▶︎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
