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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,150.0 | 3,150.0 | 3,006.0 | 3,044.0 | -155.0 | -4.9 | 940 |
| 4/12 | 3,155.0 | 3,201.0 | 3,155.0 | 3,199.0 | +63.0 | +2.0 | 2,680 |
| 4/5 | 3,210.0 | 3,210.0 | 3,125.0 | 3,136.0 | -60.0 | -1.9 | 3,480 |
| 3/29 | 3,215.0 | 3,247.0 | 3,188.0 | 3,196.0 | -33.0 | -1.0 | 230 |
| 3/22 | 3,150.0 | 3,233.0 | 3,143.0 | 3,229.0 | +149.0 | +4.8 | 5,660 |
| 3/15 | 3,120.0 | 3,120.0 | 3,033.0 | 3,080.0 | -77.0 | -2.4 | 970 |
| 3/8 | 3,120.0 | 3,159.0 | 3,110.0 | 3,157.0 | +46.0 | +1.5 | 260 |
| 3/1 | 3,050.0 | 3,114.0 | 3,050.0 | 3,111.0 | +70.0 | +2.3 | 7,110 |
| 2/22 | 3,018.0 | 3,044.0 | 3,008.0 | 3,041.0 | +31.0 | +1.0 | 1,170 |
| 2/16 | 2,950.0 | 3,018.0 | 2,947.5 | 3,010.0 | +105.5 | +3.6 | 620 |
| 2/9 | 2,879.5 | 2,957.0 | 2,879.5 | 2,904.5 | +7.5 | +0.3 | 670 |
| 2/2 | 2,863.5 | 2,929.0 | 2,863.5 | 2,897.0 | +39.0 | +1.4 | 620 |
| 1/26 | 2,891.5 | 2,920.5 | 2,857.5 | 2,858.0 | +0.5 | +0.0 | 16,580 |
| 1/19 | 2,895.0 | 2,895.0 | 2,840.5 | 2,857.5 | +12.5 | +0.4 | 40,960 |
| 1/12 | 2,767.5 | 2,869.0 | 2,752.5 | 2,845.0 | +87.0 | +3.2 | 890 |
| 1/5 | 2,717.0 | 2,759.5 | 2,704.0 | 2,758.0 | +41.0 | +1.5 | 1,520 |
| 12/29 | 2,698.0 | 2,726.0 | 2,698.0 | 2,717.0 | +25.0 | +0.9 | 2,530 |
| 12/22 | 2,654.0 | 2,708.5 | 2,639.5 | 2,692.0 | +2.0 | +0.1 | 46,650 |
| 12/15 | 2,719.0 | 2,737.0 | 2,676.0 | 2,690.0 | +21.0 | +0.8 | 860 |
| 12/8 | 2,699.5 | 2,715.0 | 2,664.0 | 2,669.0 | -45.5 | -1.7 | 540 |
| 12/1 | 2,750.0 | 2,750.0 | 2,714.5 | 2,714.5 | -31.5 | -1.2 | 490 |
| 11/24 | 2,712.5 | 2,746.0 | 2,712.5 | 2,746.0 | +23.0 | +0.8 | 190 |
| 11/17 | 2,685.5 | 2,723.0 | 2,662.5 | 2,723.0 | +79.5 | +3.0 | 850 |
| 11/10 | 2,703.5 | 2,708.0 | 2,640.0 | 2,643.5 | +3.5 | +0.1 | 4,380 |
| 11/2 | 2,546.0 | 2,640.0 | 2,546.0 | 2,640.0 | +68.0 | +2.6 | 320 |
| 10/27 | 2,570.0 | 2,591.5 | 2,520.0 | 2,572.0 | -14.0 | -0.5 | 2,160 |
| 10/20 | 2,629.0 | 2,648.0 | 2,570.0 | 2,586.0 | -60.5 | -2.3 | 38,380 |
| 10/13 | 2,632.5 | 2,684.5 | 2,632.5 | 2,646.5 | +41.0 | +1.6 | 7,440 |
| 10/6 | 2,680.5 | 2,695.5 | 2,560.0 | 2,605.5 | -68.5 | -2.6 | 54,440 |
| 9/29 | 2,711.5 | 2,711.5 | 2,674.0 | 2,674.0 | -26.0 | -1.0 | 4,730 |
▶︎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
