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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,324.0 | 3,324.0 | 3,234.0 | 3,235.0 | -21.0 | -0.6 | 18,690 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,403.0 | 2,403.0 | 2,397.0 | 2,397.0 | +3.0 | +0.1 | 3,150 |
| 6/4 | 2,380.0 | 2,394.0 | 2,380.0 | 2,394.0 | +51.0 | +2.2 | 120 |
| 5/28 | 2,343.0 | 2,343.0 | 2,343.0 | 2,343.0 | ー | ー | 40 |
| 5/21 | ー | ー | ー | 2,315.0 | ー | ー | 0 |
| 5/14 | 2,300.0 | 2,315.0 | 2,280.0 | 2,315.0 | -57.0 | -2.4 | 360 |
| 5/7 | 2,373.0 | 2,376.0 | 2,372.0 | 2,372.0 | +21.0 | +0.9 | 80 |
| 4/30 | 2,332.0 | 2,351.0 | 2,332.0 | 2,351.0 | -1.0 | +0.0 | 250 |
| 4/23 | 2,390.0 | 2,390.0 | 2,326.0 | 2,352.0 | -61.0 | -2.5 | 1,040 |
| 4/16 | 2,430.0 | 2,430.0 | 2,413.0 | 2,413.0 | -8.0 | -0.3 | 11,780 |
| 4/9 | 2,462.0 | 2,462.0 | 2,405.0 | 2,421.0 | -17.0 | -0.7 | 16,060 |
| 4/2 | 2,425.0 | 2,438.0 | 2,425.0 | 2,438.0 | +14.0 | +0.6 | 3,700 |
| 3/26 | 2,424.0 | 2,429.0 | 2,401.0 | 2,424.0 | -17.0 | -0.7 | 240 |
| 3/19 | 2,407.0 | 2,444.0 | 2,407.0 | 2,441.0 | +99.0 | +4.2 | 450 |
| 3/12 | 2,310.0 | 2,342.0 | 2,310.0 | 2,342.0 | +35.0 | +1.5 | 290 |
| 3/5 | 2,339.0 | 2,339.0 | 2,307.0 | 2,307.0 | -23.0 | -1.0 | 70 |
| 2/26 | 2,403.0 | 2,403.0 | 2,330.0 | 2,330.0 | -47.0 | -2.0 | 6,100 |
| 2/19 | 2,398.0 | 2,436.0 | 2,376.0 | 2,377.0 | -1.0 | +0.0 | 5,150 |
| 2/12 | 2,355.0 | 2,388.0 | 2,355.0 | 2,378.0 | +52.0 | +2.2 | 1,260 |
| 2/5 | 2,262.0 | 2,330.0 | 2,262.0 | 2,326.0 | +42.0 | +1.8 | 140 |
| 1/29 | 2,339.0 | 2,340.0 | 2,284.0 | 2,284.0 | -39.0 | -1.7 | 80 |
| 1/22 | 2,335.0 | 2,345.0 | 2,319.0 | 2,323.0 | -21.0 | -0.9 | 1,050 |
| 1/15 | 2,326.0 | 2,374.0 | 2,320.0 | 2,344.0 | +60.0 | +2.6 | 56,040 |
| 1/8 | 2,250.0 | 2,284.0 | 2,250.0 | 2,284.0 | +12.0 | +0.5 | 10,060 |
| 12/30 | 2,270.0 | 2,283.0 | 2,270.0 | 2,272.0 | +69.0 | +3.1 | 1,970 |
| 12/25 | 2,236.0 | 2,236.0 | 2,201.0 | 2,203.0 | -23.0 | -1.0 | 90 |
| 12/18 | 2,251.0 | 2,251.0 | 2,226.0 | 2,226.0 | +4.0 | +0.2 | 60 |
| 12/11 | 2,225.0 | 2,225.0 | 2,222.0 | 2,222.0 | -24.0 | -1.1 | 20 |
| 12/4 | 2,267.0 | 2,267.0 | 2,246.0 | 2,246.0 | -18.0 | -0.8 | 30 |
| 11/27 | 2,239.0 | 2,270.0 | 2,239.0 | 2,264.0 | +89.0 | +4.1 | 380 |
| 11/20 | 2,182.0 | 2,205.0 | 2,175.0 | 2,175.0 | +12.0 | +0.6 | 1,510 |
▶︎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
