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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,302.5 | 2,302.5 | 2,302.5 | 2,302.5 | -24.5 | -1.1 | 200 |
| 7/29 | 2,327.0 | 2,327.0 | 2,327.0 | 2,327.0 | +3.5 | +0.2 | 10 |
| 7/22 | 2,323.5 | 2,323.5 | 2,323.5 | 2,323.5 | +61.0 | +2.7 | 10 |
| 7/15 | 2,256.0 | 2,262.5 | 2,256.0 | 2,262.5 | +17.0 | +0.8 | 20 |
| 7/8 | 2,237.0 | 2,245.5 | 2,237.0 | 2,245.5 | +29.5 | +1.3 | 130 |
| 7/1 | 2,270.0 | 2,270.0 | 2,216.0 | 2,216.0 | -18.0 | -0.8 | 90 |
| 6/24 | 2,209.5 | 2,234.0 | 2,198.0 | 2,234.0 | +36.5 | +1.7 | 70 |
| 6/17 | 2,309.0 | 2,309.0 | 2,197.5 | 2,197.5 | -201.5 | -8.4 | 90 |
| 6/10 | 2,330.0 | 2,399.0 | 2,330.0 | 2,399.0 | +39.0 | +1.7 | 100 |
| 6/3 | 2,327.5 | 2,360.0 | 2,327.5 | 2,360.0 | +43.0 | +1.9 | 500 |
| 5/27 | 2,310.5 | 2,317.0 | 2,310.5 | 2,317.0 | +66.5 | +3.0 | 210 |
| 5/20 | 2,300.5 | 2,300.5 | 2,250.5 | 2,250.5 | -10.5 | -0.5 | 110 |
| 5/13 | 2,297.0 | 2,297.0 | 2,228.5 | 2,261.0 | -47.0 | -2.0 | 2,650 |
| 5/6 | 2,319.0 | 2,331.5 | 2,304.0 | 2,308.0 | +25.0 | +1.1 | 1,290 |
| 4/28 | 2,285.0 | 2,285.0 | 2,283.0 | 2,283.0 | -34.0 | -1.5 | 40 |
| 4/22 | 2,285.5 | 2,320.5 | 2,285.5 | 2,317.0 | +4.0 | +0.2 | 50 |
| 4/15 | 2,324.0 | 2,324.0 | 2,301.5 | 2,313.0 | -105.0 | -4.3 | 1,160 |
| 4/8 | 2,418.0 | 2,418.0 | 2,418.0 | 2,418.0 | +30.5 | +1.3 | 10 |
| 4/1 | 2,399.0 | 2,418.0 | 2,370.5 | 2,387.5 | -31.0 | -1.3 | 4,290 |
| 3/25 | 2,332.0 | 2,430.0 | 2,332.0 | 2,418.5 | +134.0 | +5.9 | 190 |
| 3/18 | 2,290.0 | 2,290.0 | 2,284.0 | 2,284.5 | +155.0 | +7.3 | 7,040 |
| 3/11 | 2,182.0 | 2,182.0 | 2,129.5 | 2,129.5 | -98.5 | -4.4 | 800 |
| 3/4 | 2,228.0 | 2,228.0 | 2,228.0 | 2,228.0 | -26.0 | -1.2 | 100 |
| 2/25 | 2,232.0 | 2,254.0 | 2,232.0 | 2,254.0 | -63.0 | -2.7 | 180 |
| 2/18 | 2,329.0 | 2,332.0 | 2,313.0 | 2,317.0 | -68.0 | -2.9 | 5,170 |
| 2/10 | 2,362.0 | 2,385.0 | 2,362.0 | 2,385.0 | +60.0 | +2.6 | 230 |
| 2/4 | 2,325.0 | 2,325.0 | 2,325.0 | 2,325.0 | +80.5 | +3.6 | 10 |
| 1/28 | 2,326.5 | 2,331.5 | 2,231.0 | 2,244.5 | -84.5 | -3.6 | 650 |
| 1/21 | 2,411.5 | 2,411.5 | 2,329.0 | 2,329.0 | -132.0 | -5.4 | 570 |
| 1/14 | 2,431.0 | 2,461.0 | 2,420.0 | 2,461.0 | +14.5 | +0.6 | 80 |
▶︎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
