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

GX MSCI 気候変動対応-日本株式(2848)の株価時系列情報

GX MSCI 気候変動対応-日本株式(2848)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
2026/03/27 2,682 2,700 2,682 2,693 37
2026/03/26 2,700 2,700 2,700 2,700 5
2026/03/25 2,742 2,742 2,691 2,699 20
2026/03/24 2,692 2,692 2,625 2,625 37
2026/03/23 2,670 2,670 2,566 2,592 135
2026/03/19 2,707 2,707 2,680 2,683 13
2026/03/18 2,754 2,754 2,754 2,754 24
2026/03/17 2,733 2,733 2,698 2,698 97
2026/03/16 2,648 2,696 2,648 2,683 46
2026/03/13 2,698 2,698 2,698 2,698 1
2026/03/12 2,810 2,810 2,706 2,720 36
2026/03/11 2,782 2,782 2,760 2,760 171
2026/03/10 2,818 2,818 2,713 2,737 519
2026/03/09 2,774 2,774 2,613 2,768 63
2026/03/06 2,774 2,774 2,774 2,774 10
2026/03/05 2,834 2,834 2,783 2,783 190
2026/03/04 2,836 2,836 2,684 2,684 35
2026/03/03 2,921 2,971 2,792 2,792 221
2026/03/02 2,955 2,955 2,860 2,871 109
2026/02/27 2,953 2,953 2,905 2,905 105
2026/02/26 2,903 2,903 2,903 2,903 2
2026/02/25 2,862 2,883 2,862 2,883 3
2026/02/24 2,879 2,879 2,826 2,835 21
2026/02/20 2,900 2,900 2,833 2,836 105
2026/02/19 2,847 2,859 2,847 2,859 55
2026/02/17 2,890 2,890 2,797 2,797 30
2026/02/16 2,837 2,840 2,837 2,840 13
2026/02/12 2,836 2,895 2,836 2,887 11
2026/02/10 2,887 2,887 2,860 2,886 36
2026/02/09 2,838 2,852 2,832 2,837 96
2026/02/05 2,750 2,750 2,741 2,741 71
2026/02/04 2,750 2,750 2,750 2,750 1
2026/02/03 2,816 2,816 2,750 2,750 52
2026/02/02 2,719 2,719 2,669 2,669 353
2026/01/30 2,682 2,682 2,682 2,682 1
2026/01/29 2,663 2,663 2,650 2,662 14
2026/01/28 2,658 2,666 2,658 2,663 6,770
2026/01/27 2,677 2,684 2,652 2,681 133
2026/01/26 2,776 2,776 2,669 2,675 72
2026/01/23 2,740 2,740 2,714 2,726 137
2026/01/22 2,750 2,750 2,750 2,750 1
2026/01/21 2,680 2,698 2,679 2,698 143
2026/01/20 2,745 2,745 2,722 2,731 109
2026/01/19 2,801 2,801 2,715 2,745 143
2026/01/16 2,749 2,751 2,748 2,751 7
2026/01/15 2,810 2,810 2,749 2,763 145
2026/01/14 2,800 2,800 2,735 2,760 33
2026/01/13 2,720 2,728 2,716 2,724 250
2026/01/09 2,675 2,675 2,648 2,670 8
2026/01/08 2,667 2,667 2,645 2,648 5
2026/01/07 2,698 2,698 2,660 2,667 175
2026/01/06 2,699 2,699 2,668 2,691 6
2026/01/05 2,610 2,650 2,610 2,650 31
2025/12/30 2,602 2,609 2,602 2,609 3
2025/12/29 2,610 2,610 2,590 2,608 15
2025/12/26 2,598 2,613 2,598 2,610 9
2025/12/25 2,596 2,596 2,592 2,592 2
2025/12/24 2,593 2,593 2,593 2,593 1
2025/12/23 2,596 2,596 2,594 2,594 3
2025/12/22 2,645 2,645 2,580 2,580 101
2025/12/19 2,602 2,602 2,562 2,573 123
2025/12/18 2,612 2,612 2,543 2,552 29,020
2025/12/17 2,648 2,648 2,557 2,562 13
2025/12/16 2,600 2,600 2,598 2,598 2
2025/12/15 2,615 2,615 2,599 2,599 125
2025/12/12 2,580 2,600 2,580 2,600 101
2025/12/11 2,587 2,587 2,579 2,579 2
2025/12/09 2,581 2,581 2,580 2,580 22
2025/12/08 2,614 2,614 2,564 2,581 165
2025/12/05 2,570 2,570 2,564 2,564 11
2025/12/04 2,557 2,637 2,557 2,598 7
2025/12/03 2,561 2,561 2,548 2,556 593
2025/12/02 2,526 2,557 2,526 2,557 44,743
2025/12/01 2,603 2,603 2,576 2,576 123
2025/11/28 2,577 2,577 2,577 2,577 6
2025/11/27 2,582 2,582 2,582 2,582 1
2025/11/26 2,560 2,561 2,560 2,561 2,900
2025/11/25 2,539 2,539 2,516 2,516 159
2025/11/21 2,477 2,508 2,477 2,508 6,472
2025/11/20 2,472 2,472 2,472 2,472 1
2025/11/19 2,471 2,471 2,471 2,471 2
2025/11/18 2,541 2,541 2,514 2,514 151
2025/11/14 2,586 2,586 2,560 2,560 4
2025/11/13 2,587 2,592 2,585 2,587 128
2025/11/12 2,547 2,573 2,547 2,562 46
2025/11/11 2,545 2,545 2,545 2,545 1
2025/11/10 2,535 2,535 2,533 2,534 142
2025/11/07 2,545 2,545 2,505 2,505 17
2025/11/06 2,506 2,506 2,506 2,506 1
2025/11/05 2,526 2,526 2,465 2,504 6,096
2025/11/04 2,558 2,564 2,542 2,546 11,459
2025/10/31 2,564 2,566 2,563 2,566 8
2025/10/30 2,520 2,530 2,520 2,530 36
2025/10/29 2,550 2,550 2,519 2,519 82
2025/10/28 2,534 2,534 2,520 2,520 4
2025/10/27 2,503 2,542 2,503 2,534 1,127
2025/10/24 2,489 2,489 2,489 2,489 1
2025/10/23 2,501 2,501 2,476 2,481 145
2025/10/22 2,514 2,525 2,504 2,522 157
2025/10/21 2,504 2,538 2,504 2,532 3
2025/10/20 2,484 2,497 2,484 2,497 4
2025/10/17 2,474 2,474 2,446 2,446 5
2025/10/16 2,453 2,478 2,453 2,475 52
2025/10/15 2,416 2,441 2,416 2,441 70
2025/10/14 2,453 2,453 2,440 2,440 18
2025/10/10 2,532 2,532 2,477 2,477 122
2025/10/09 2,502 2,507 2,502 2,507 2
2025/10/08 2,496 2,511 2,494 2,494 58
2025/10/07 2,500 2,503 2,494 2,495 60
2025/10/06 2,450 2,495 2,450 2,495 62
2025/10/03 2,372 2,402 2,372 2,400 7
2025/10/02 2,366 2,366 2,359 2,359 2
2025/10/01 2,384 2,384 2,365 2,365 2
2025/09/30 2,382 2,385 2,379 2,385 4
2025/09/29 2,402 2,402 2,381 2,381 104
2025/09/26 2,408 2,418 2,402 2,402 1,087
2025/09/25 2,403 2,410 2,403 2,409 7
2025/09/24 2,392 2,400 2,391 2,399 1,335
2025/09/22 2,436 2,436 2,407 2,408 7
2025/09/19 2,395 2,418 2,386 2,386 206
2025/09/18 2,390 2,390 2,387 2,387 2
2025/09/17 2,394 2,394 2,388 2,388 10
2025/09/16 2,399 2,408 2,397 2,408 3
2025/09/12 2,450 2,450 2,397 2,398 40
2025/09/11 2,374 2,377 2,374 2,377 4
2025/09/10 2,359 2,376 2,359 2,376 972
2025/09/09 2,381 2,381 2,375 2,375 2
2025/09/08 2,361 2,376 2,361 2,376 12
2025/09/05 2,347 2,347 2,345 2,345 2
2025/09/04 2,346 2,346 2,346 2,346 2
2025/09/03 2,368 2,368 2,317 2,317 8
2025/09/02 2,321 2,321 2,321 2,321 1
2025/08/29 2,332 2,332 2,330 2,330 2
2025/08/28 2,314 2,331 2,314 2,331 9
2025/08/27 2,321 2,321 2,313 2,313 9
2025/08/26 2,342 2,342 2,321 2,322 8
2025/08/25 2,282 2,352 2,282 2,348 9
2025/08/22 2,334 2,334 2,332 2,332 2
2025/08/21 2,355 2,355 2,333 2,333 2
2025/08/20 2,373 2,373 2,358 2,358 54
2025/08/19 2,379 2,380 2,374 2,375 6
2025/08/18 2,368 2,380 2,368 2,378 56
2025/08/15 2,331 2,347 2,331 2,347 2
2025/08/14 2,351 2,351 2,318 2,319 224
2025/08/13 2,330 2,351 2,330 2,351 93
2025/08/12 2,298 2,328 2,298 2,328 47
2025/08/08 2,290 2,298 2,287 2,287 110
2025/08/07 2,226 2,260 2,226 2,260 1,266
2025/08/06 2,216 2,216 2,216 2,216 1
2025/08/05 2,213 2,215 2,213 2,215 3
2025/08/04 2,193 2,210 2,193 2,201 9
2025/08/01 2,212 2,245 2,212 2,243 3
2025/07/31 2,211 2,211 2,211 2,211 1
2025/07/30 2,208 2,208 2,208 2,208 1
2025/07/29 2,216 2,216 2,207 2,207 103
2025/07/28 2,242 2,242 2,228 2,228 6
2025/07/25 2,256 2,256 2,243 2,243 2
2025/07/24 2,229 2,267 2,229 2,266 14
2025/07/23 2,183 2,228 2,177 2,228 8,474
2025/07/22 2,165 2,167 2,160 2,167 3
2025/07/18 2,166 2,166 2,166 2,166 1
2025/07/17 2,150 2,150 2,148 2,148 2
2025/07/16 2,160 2,160 2,149 2,149 342
2025/07/15 2,161 2,161 2,161 2,161 1
2025/07/14 2,162 2,162 2,162 2,162 1
2025/07/10 2,165 2,165 2,163 2,163 2
2025/07/09 2,164 2,164 2,164 2,164 2
2025/07/08 2,145 2,145 2,145 2,145 16
2025/07/07 2,155 2,157 2,155 2,157 2
2025/07/04 2,164 2,164 2,156 2,156 13
2025/07/03 2,159 2,159 2,157 2,157 2
2025/07/02 2,154 2,158 2,154 2,158 12
2025/07/01 2,187 2,187 2,187 2,187 1
2025/06/30 2,157 2,197 2,157 2,192 12
2025/06/26 2,124 2,134 2,124 2,134 3
2025/06/25 2,107 2,123 2,107 2,123 2
2025/06/24 2,106 2,106 2,106 2,106 1
2025/06/23 2,150 2,150 2,105 2,105 72
2025/06/20 2,123 2,123 2,120 2,120 11
2025/06/19 2,141 2,141 2,130 2,130 2
2025/06/18 2,118 2,120 2,118 2,120 2
2025/06/17 2,117 2,119 2,117 2,119 3,788
2025/06/16 2,118 2,118 2,118 2,118 1
2025/06/13 2,131 2,131 2,131 2,131 1
2025/06/12 2,136 2,136 2,132 2,132 2
2025/06/11 2,129 2,133 2,129 2,133 4
2025/06/10 2,128 2,128 2,128 2,128 1
2025/06/09 2,122 2,122 2,122 2,122 1
2025/06/06 2,107 2,109 2,107 2,109 2
2025/06/05 2,108 2,108 2,108 2,108 3
2025/06/04 2,122 2,124 2,120 2,124 7
2025/06/03 2,119 2,121 2,119 2,121 2
2025/06/02 2,120 2,120 2,120 2,120 1
2025/05/30 2,120 2,131 2,120 2,131 2
2025/05/29 2,142 2,148 2,142 2,148 2
2025/05/28 2,132 2,132 2,132 2,132 1
2025/05/27 2,087 2,103 2,087 2,103 101
2025/05/26 2,070 2,106 2,070 2,106 282
2025/05/23 2,079 2,079 2,079 2,079 1
2025/05/22 2,074 2,074 2,073 2,073 2

このページの先頭へ