日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF MSCI日本株女性活躍指数(WIN)(1652)の株価時系列情報

iFreeETF MSCI日本株女性活躍指数(WIN)(1652)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 4,908 4,936 4,908 4,936 20
2026/06/16 4,905 4,905 4,900 4,900 50
2026/06/15 4,900 4,903 4,900 4,903 20
2026/06/12 4,711 4,842 4,711 4,842 180
2026/06/11 4,711 4,711 4,711 4,711 30
2026/06/10 4,801 4,801 4,780 4,780 4,010
2026/06/03 4,900 4,900 4,829 4,829 30
2026/05/29 4,767 4,822 4,767 4,822 40
2026/05/27 4,759 4,759 4,759 4,759 10
2026/05/26 4,800 4,800 4,800 4,800 10
2026/05/25 4,718 4,800 4,718 4,800 30
2026/05/22 4,676 4,691 4,676 4,690 110
2026/05/20 4,533 4,543 4,533 4,543 40
2026/05/13 4,622 4,622 4,622 4,622 10
2026/05/12 4,605 4,622 4,598 4,615 260
2026/05/11 4,550 4,563 4,550 4,563 40
2026/05/08 4,541 4,541 4,541 4,541 10
2026/05/07 4,503 4,588 4,503 4,588 60
2026/04/30 4,402 4,402 4,399 4,400 80
2026/04/27 4,472 4,472 4,472 4,472 10
2026/04/24 4,448 4,448 4,440 4,440 20
2026/04/23 4,457 4,457 4,403 4,403 30
2026/04/22 4,484 4,484 4,484 4,484 10
2026/04/21 4,505 4,505 4,497 4,497 20
2026/04/20 4,500 4,505 4,493 4,493 30
2026/04/17 4,486 4,486 4,486 4,486 10
2026/04/16 4,609 4,609 4,527 4,527 50
2026/04/15 4,474 4,474 4,470 4,470 3,040
2026/04/14 4,414 4,436 4,414 4,436 2,870
2026/04/13 4,378 4,378 4,378 4,378 10
2026/04/10 4,395 4,408 4,395 4,400 40
2026/04/09 4,408 4,408 4,408 4,408 10
2026/04/03 4,307 4,307 4,296 4,296 190
2026/04/02 4,293 4,293 4,258 4,258 20
2026/04/01 4,276 4,293 4,276 4,293 170
2026/03/30 4,242 4,242 4,094 4,152 40
2026/03/27 4,280 4,280 4,242 4,242 30
2026/03/26 4,332 4,332 4,332 4,332 10
2026/03/24 4,122 4,122 4,122 4,122 10
2026/03/23 4,045 4,048 4,044 4,045 60
2026/03/19 4,205 4,205 4,205 4,205 10
2026/03/18 4,282 4,290 4,282 4,290 20
2026/03/17 4,209 4,209 4,206 4,206 20
2026/03/16 4,174 4,174 4,170 4,170 20
2026/03/13 4,202 4,202 4,195 4,195 20
2026/03/12 4,246 4,246 4,246 4,246 150
2026/03/11 4,463 4,463 4,333 4,347 40
2026/03/10 4,276 4,276 4,253 4,253 350
2026/03/09 4,136 4,136 4,111 4,130 380
2026/03/06 4,298 4,334 4,298 4,334 70
2026/03/05 4,586 4,586 4,325 4,340 840
2026/03/04 4,953 4,953 4,229 4,236 1,030
2026/03/02 4,700 4,700 4,448 4,463 490
2026/02/27 4,551 4,586 4,540 4,581 240
2026/02/26 4,562 4,562 4,562 4,562 10
2026/02/25 4,507 4,507 4,507 4,507 10
2026/02/24 4,466 4,466 4,463 4,463 20
2026/02/20 4,467 4,478 4,467 4,478 110
2026/02/19 4,494 4,499 4,494 4,499 80
2026/02/17 4,449 4,449 4,412 4,412 20
2026/02/16 4,487 4,487 4,487 4,487 590
2026/02/13 4,500 4,512 4,500 4,512 100
2026/02/12 4,563 4,563 4,549 4,549 60
2026/02/10 4,551 4,551 4,551 4,551 10
2026/02/09 4,401 4,456 4,401 4,456 320
2026/02/06 4,326 4,329 4,326 4,329 20
2026/02/05 4,325 4,325 4,325 4,325 10
2026/02/04 4,302 4,309 4,302 4,309 40
2026/01/29 4,206 4,206 4,206 4,206 10
2026/01/28 4,212 4,212 4,203 4,203 4,810
2026/01/27 4,212 4,212 4,212 4,212 10
2026/01/23 4,398 4,398 4,276 4,276 40
2026/01/22 4,259 4,259 4,259 4,259 10
2026/01/21 4,239 4,239 4,239 4,239 10
2026/01/19 4,302 4,302 4,269 4,269 440
2026/01/16 4,303 4,314 4,303 4,314 70
2026/01/15 4,284 4,322 4,284 4,322 110
2026/01/14 4,266 4,650 4,256 4,256 410
2026/01/13 4,727 4,727 4,254 4,300 580
2026/01/09 4,147 4,167 4,147 4,167 220
2026/01/08 4,159 4,159 4,138 4,139 250
2026/01/07 4,230 4,230 4,215 4,215 30
2026/01/06 4,177 4,220 4,177 4,220 120

このページの先頭へ