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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,324.0 | 3,324.0 | 3,234.0 | 3,235.0 | -21.0 | -0.6 | 21,390 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,711.5 | 2,711.5 | 2,674.0 | 2,674.0 | -26.0 | -1.0 | 4,730 |
| 9/22 | 2,758.5 | 2,773.0 | 2,690.0 | 2,700.0 | -72.5 | -2.6 | 2,490 |
| 9/15 | 2,705.5 | 2,772.5 | 2,698.5 | 2,772.5 | +83.5 | +3.1 | 290 |
| 9/8 | 2,685.5 | 2,730.5 | 2,685.5 | 2,689.0 | +5.5 | +0.2 | 1,320 |
| 9/1 | 2,632.0 | 2,683.5 | 2,632.0 | 2,683.5 | +92.5 | +3.6 | 330 |
| 8/25 | 2,570.5 | 2,616.0 | 2,570.5 | 2,591.0 | +39.0 | +1.5 | 1,130 |
| 8/18 | 2,632.0 | 2,632.0 | 2,552.0 | 2,552.0 | -73.0 | -2.8 | 880 |
| 8/10 | 2,618.0 | 2,625.0 | 2,597.0 | 2,625.0 | +56.0 | +2.2 | 3,020 |
| 8/4 | 2,648.0 | 2,661.5 | 2,569.0 | 2,569.0 | -31.5 | -1.2 | 1,070 |
| 7/28 | 2,597.5 | 2,611.5 | 2,597.5 | 2,600.5 | +17.0 | +0.7 | 4,310 |
| 7/21 | 2,566.0 | 2,601.0 | 2,566.0 | 2,583.5 | +19.5 | +0.8 | 140 |
| 7/14 | 2,587.0 | 2,587.0 | 2,537.0 | 2,564.0 | -13.5 | -0.5 | 390 |
| 7/7 | 2,742.0 | 2,749.5 | 2,577.5 | 2,577.5 | -107.5 | -4.0 | 11,820 |
| 6/30 | 2,691.5 | 2,702.0 | 2,652.0 | 2,685.0 | -34.5 | -1.3 | 3,020 |
| 6/23 | 2,734.0 | 2,734.0 | 2,719.5 | 2,719.5 | -5.5 | -0.2 | 1,020 |
| 6/16 | 2,668.5 | 2,725.0 | 2,668.5 | 2,725.0 | +126.5 | +4.9 | 810 |
| 6/9 | 2,640.0 | 2,658.0 | 2,598.5 | 2,598.5 | -1.5 | -0.1 | 160 |
| 6/2 | 2,590.0 | 2,600.0 | 2,547.0 | 2,600.0 | +36.0 | +1.4 | 350 |
| 5/26 | 2,582.0 | 2,582.0 | 2,556.5 | 2,564.0 | +2.5 | +0.1 | 500 |
| 5/19 | 2,481.5 | 2,561.5 | 2,481.5 | 2,561.5 | +100.5 | +4.1 | 220 |
| 5/12 | 2,426.0 | 2,461.0 | 2,426.0 | 2,461.0 | +36.5 | +1.5 | 1,110 |
| 5/2 | 2,420.0 | 2,424.5 | 2,420.0 | 2,424.5 | +19.5 | +0.8 | 20 |
| 4/28 | 2,400.0 | 2,405.0 | 2,400.0 | 2,405.0 | +27.0 | +1.1 | 230 |
| 4/21 | 2,378.0 | 2,378.0 | 2,378.0 | 2,378.0 | +41.0 | +1.8 | 10 |
| 4/14 | 2,338.0 | 2,338.0 | 2,337.0 | 2,337.0 | +49.0 | +2.1 | 210 |
| 4/7 | 2,281.5 | 2,288.0 | 2,281.5 | 2,288.0 | ー | ー | 60 |
| 3/31 | ー | ー | ー | 2,263.5 | ー | ー | 0 |
| 3/24 | 2,263.5 | 2,263.5 | 2,263.5 | 2,263.5 | +9.5 | +0.4 | 10 |
| 3/17 | 2,317.0 | 2,317.0 | 2,254.0 | 2,254.0 | -108.0 | -4.6 | 2,560 |
| 3/10 | 2,352.0 | 2,382.5 | 2,348.0 | 2,362.0 | +51.0 | +2.2 | 46,090 |
▶︎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
