KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＭＳＣＩ日本株女性活躍指数（ＷＩＮ）

1652
その他/その他/iFreeETF MSCI Japan Empowering Women Index (WIN)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,202.04,202.04,195.04,195.0-51.0-1.20%20
2026-03-124,246.04,246.04,246.04,246.0-101.0-2.32%150
2026-03-114,463.04,463.04,333.04,347.0+94.0+2.21%40
2026-03-104,276.04,276.04,253.04,253.0+123.0+2.98%350
2026-03-094,136.04,136.04,111.04,130.0-204.0-4.71%380
2026-03-064,298.04,334.04,298.04,334.0-6.0-0.14%70
2026-03-054,586.04,586.04,325.04,340.0+104.0+2.46%840
2026-03-044,953.04,953.04,229.04,236.0-227.0-5.09%1,030
2026-03-034,463.04,463.04,463.04,463.00.00.00%—
2026-03-024,700.04,700.04,448.04,463.0-118.0-2.58%490
2026-02-274,551.04,586.04,540.04,581.0+19.0+0.42%240
2026-02-264,562.04,562.04,562.04,562.0+55.0+1.22%10
2026-02-254,507.04,507.04,507.04,507.0+44.0+0.99%10
2026-02-244,466.04,466.04,463.04,463.0-15.0-0.33%20
2026-02-204,467.04,478.04,467.04,478.0-21.0-0.47%110
2026-02-194,494.04,499.04,494.04,499.0+87.0+1.97%80
2026-02-184,412.04,412.04,412.04,412.00.00.00%—
2026-02-174,449.04,449.04,412.04,412.0-75.0-1.67%20
2026-02-164,487.04,487.04,487.04,487.0-25.0-0.55%590
2026-02-134,500.04,512.04,500.04,512.0-37.0-0.81%100
2026-02-124,563.04,563.04,549.04,549.0-2.0-0.04%60
2026-02-104,551.04,551.04,551.04,551.0+95.0+2.13%10
2026-02-094,401.04,456.04,401.04,456.0+127.0+2.93%320
2026-02-064,326.04,329.04,326.04,329.0+4.0+0.09%20
2026-02-054,325.04,325.04,325.04,325.0+16.0+0.37%10
2026-02-044,302.04,309.04,302.04,309.0+103.0+2.45%40
2026-02-034,206.04,206.04,206.04,206.00.00.00%—
2026-02-024,206.04,206.04,206.04,206.00.00.00%—
2026-01-304,206.04,206.04,206.04,206.00.00.00%—
2026-01-294,206.04,206.04,206.04,206.0+3.0+0.07%10
2026-01-284,212.04,212.04,203.04,203.0-9.0-0.21%4,810
2026-01-274,212.04,212.04,212.04,212.0-64.0-1.50%10
2026-01-264,276.04,276.04,276.04,276.00.00.00%—
2026-01-234,398.04,398.04,276.04,276.0+17.0+0.40%40
2026-01-224,259.04,259.04,259.04,259.0+20.0+0.47%10
2026-01-214,239.04,239.04,239.04,239.0-30.0-0.70%10
2026-01-204,269.04,269.04,269.04,269.00.00.00%—
2026-01-194,302.04,302.04,269.04,269.0-45.0-1.04%440
2026-01-164,303.04,314.04,303.04,314.0-8.0-0.19%70
2026-01-154,284.04,322.04,284.04,322.0+66.0+1.55%110
2026-01-144,266.04,650.04,256.04,256.0-44.0-1.02%410
2026-01-134,727.04,727.04,254.04,300.0+133.0+3.19%580
2026-01-094,147.04,167.04,147.04,167.0+28.0+0.68%220
2026-01-084,159.04,159.04,138.04,139.0-76.0-1.80%250
2026-01-074,230.04,230.04,215.04,215.0-5.0-0.12%30
2026-01-064,177.04,220.04,177.04,220.0+113.0+2.75%120
2026-01-054,107.04,107.04,107.04,107.00.00.00%—
2025-12-304,107.04,107.04,107.04,107.00.00.00%—
2025-12-294,107.04,107.04,107.04,107.0+24.0+0.59%10
2025-12-264,083.04,083.04,083.04,083.00.00.00%—
2025-12-254,082.04,083.04,082.04,083.0-117.0-2.79%20
2025-12-244,200.04,200.04,200.04,200.0+102.0+2.49%10
2025-12-234,098.04,098.04,098.04,098.0+29.0+0.71%10
2025-12-224,076.04,076.04,069.04,069.0+34.0+0.84%290
2025-12-194,011.04,035.04,011.04,035.0+26.0+0.65%20
2025-12-184,015.04,015.04,009.04,009.0-14.0-0.35%20
2025-12-173,990.04,023.03,990.04,023.0-27.0-0.67%20
2025-12-163,984.04,050.03,984.04,050.0-4.0-0.10%20
2025-12-154,054.04,054.04,054.04,054.00.00.00%—
2025-12-124,055.04,055.04,054.04,054.0+22.0+0.55%210
2025-12-114,032.04,032.04,032.04,032.00.00.00%—
2025-12-104,025.04,032.04,025.04,032.0+5.0+0.12%20
2025-12-094,027.04,027.04,027.04,027.0-2.0-0.05%430
2025-12-084,028.04,029.04,028.04,029.0+18.0+0.45%170
2025-12-054,000.04,011.04,000.04,011.0-36.0-0.89%180
2025-12-044,010.04,047.04,010.04,047.0+48.0+1.20%1,110
2025-12-033,999.03,999.03,999.03,999.0+25.0+0.63%10
2025-12-023,975.03,975.03,974.03,974.0-921.0-18.82%70
2025-12-014,895.04,895.04,895.04,895.0+65.0+1.35%10
2025-11-284,828.04,830.04,828.04,830.0+212.0+4.59%30
2025-11-274,689.04,689.04,618.04,618.0+629.0+15.77%20
2025-11-263,954.03,990.03,954.03,989.0+104.0+2.68%780
2025-11-253,885.03,885.03,885.03,885.00.00.00%—
2025-11-213,848.03,892.03,848.03,885.0+18.0+0.47%1,580
2025-11-203,867.03,867.03,867.03,867.00.00.00%—
2025-11-193,897.03,897.03,867.03,867.0-100.0-2.52%20
2025-11-183,967.03,967.03,967.03,967.00.00.00%—
2025-11-173,967.03,967.03,967.03,967.00.00.00%—
2025-11-144,210.04,210.03,967.03,967.0-33.0-0.83%150
2025-11-134,000.04,000.04,000.04,000.0+24.0+0.60%20
2025-11-123,984.03,984.03,929.03,976.0+62.0+1.58%220
2025-11-113,914.03,914.03,914.03,914.00.00.00%—
2025-11-103,914.03,914.03,914.03,914.00.00.00%—
2025-11-073,914.03,914.03,914.03,914.00.00.00%—
2025-11-063,914.03,914.03,914.03,914.00.00.00%—
2025-11-053,914.03,914.03,914.03,914.0-70.0-1.76%10
2025-11-043,990.03,990.03,960.03,984.0-6.0-0.15%2,590
2025-10-313,984.03,990.03,984.03,990.0+51.0+1.29%280
2025-10-303,927.03,939.03,925.03,939.0+21.0+0.54%50
2025-10-293,923.03,923.03,918.03,918.0-12.0-0.31%40
2025-10-283,930.03,930.03,930.03,930.00.00.00%—
2025-10-273,928.03,938.03,928.03,930.0+69.0+1.79%10,510
2025-10-233,849.03,861.03,844.03,861.0+17.0+0.44%10,280
2025-10-223,844.03,844.03,844.03,844.00.00.00%—
2025-10-213,844.03,844.03,844.03,844.00.00.00%—
2025-10-203,835.03,844.03,835.03,844.0+63.0+1.67%110
2025-10-173,781.03,781.03,781.03,781.00.00.00%—
2025-10-163,781.03,781.03,781.03,781.00.00.00%—
2025-10-153,781.03,781.03,781.03,781.0-94.0-2.43%170
2025-10-143,875.03,875.03,875.03,875.00.00.00%—
2025-10-103,875.03,875.03,875.03,875.00.00.00%—
2025-10-093,875.03,875.03,875.03,875.00.00.00%—
2025-10-083,875.03,875.03,875.03,875.00.00.00%—
2025-10-073,875.03,875.03,875.03,875.0+22.0+0.57%970
2025-10-063,858.03,859.03,853.03,853.0+121.0+3.24%6,420
2025-10-033,741.03,742.03,732.03,732.0+31.0+0.84%140
2025-10-023,701.03,701.03,701.03,701.0-67.0-1.78%10
2025-10-013,768.03,768.03,768.03,768.00.00.00%—
2025-09-303,768.03,768.03,768.03,768.00.00.00%—
2025-09-293,768.03,768.03,768.03,768.00.00.00%—
2025-09-263,768.03,768.03,768.03,768.00.00.00%—
2025-09-253,773.03,773.03,768.03,768.0+6.0+0.16%20
2025-09-243,762.03,762.03,762.03,762.00.00.00%—
2025-09-223,731.03,762.03,731.03,762.0+48.0+1.29%110
2025-09-193,762.03,762.03,714.03,714.0-15.0-0.40%4,800
2025-09-183,729.03,729.03,729.03,729.00.00.00%—
2025-09-173,733.03,733.03,729.03,729.0-38.0-1.01%130
2025-09-163,748.03,767.03,748.03,767.0+19.0+0.51%40
2025-09-123,742.03,748.03,742.03,748.0+34.0+0.92%450
2025-09-113,714.03,714.03,714.03,714.0——10

直近120営業日分を表示