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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,491 | 1,496 | 1,489 | 1,489 | 5,846 |
| 2022/12/29 | 1,492 | 1,492 | 1,481 | 1,489 | 12 |
| 2022/12/28 | 1,495 | 1,495 | 1,495 | 1,495 | 66 |
| 2022/12/27 | 1,507 | 1,507 | 1,503 | 1,504 | 69 |
| 2022/12/26 | 1,502 | 1,502 | 1,495 | 1,495 | 43 |
| 2022/12/23 | 1,495 | 1,495 | 1,495 | 1,495 | 65 |
| 2022/12/22 | 1,505 | 1,505 | 1,499 | 1,501 | 16 |
| 2022/12/21 | 1,502 | 1,508 | 1,493 | 1,496 | 180 |
| 2022/12/20 | 1,532 | 1,533 | 1,497 | 1,497 | 61,953 |
| 2022/12/19 | 1,530 | 1,536 | 1,530 | 1,532 | 114 |
| 2022/12/16 | 1,550 | 1,550 | 1,547 | 1,549 | 12 |
| 2022/12/15 | 1,561 | 1,567 | 1,561 | 1,567 | 2 |
| 2022/12/14 | 1,561 | 1,565 | 1,561 | 1,565 | 6 |
| 2022/12/13 | 1,571 | 1,572 | 1,559 | 1,559 | 8 |
| 2022/12/12 | 1,547 | 1,547 | 1,547 | 1,547 | 21 |
| 2022/12/09 | 1,558 | 1,558 | 1,554 | 1,554 | 42,204 |
| 2022/12/08 | 1,543 | 1,543 | 1,536 | 1,541 | 216 |
| 2022/12/07 | 1,542 | 1,551 | 1,542 | 1,551 | 274 |
| 2022/12/06 | 1,547 | 1,547 | 1,547 | 1,547 | 1 |
| 2022/12/02 | 1,560 | 1,560 | 1,560 | 1,560 | 2 |
| 2022/12/01 | 1,597 | 1,597 | 1,589 | 1,589 | 21 |
| 2022/11/29 | 1,580 | 1,580 | 1,578 | 1,578 | 4 |
| 2022/11/28 | 1,600 | 1,600 | 1,588 | 1,588 | 2 |
| 2022/11/25 | 1,601 | 1,601 | 1,600 | 1,600 | 3 |
| 2022/11/24 | 1,599 | 1,602 | 1,599 | 1,600 | 125 |
| 2022/11/22 | 1,577 | 1,584 | 1,577 | 1,584 | 8 |
| 2022/11/21 | 1,565 | 1,565 | 1,565 | 1,565 | 1 |
| 2022/11/18 | 1,569 | 1,569 | 1,565 | 1,565 | 374 |
| 2022/11/17 | 1,566 | 1,566 | 1,566 | 1,566 | 44 |
| 2022/11/16 | 1,556 | 1,556 | 1,554 | 1,554 | 2 |
| 2022/11/15 | 1,564 | 1,564 | 1,561 | 1,561 | 301 |
| 2022/11/14 | 1,566 | 1,568 | 1,564 | 1,566 | 358 |
| 2022/11/11 | 1,560 | 1,571 | 1,560 | 1,571 | 106 |
| 2022/11/10 | 1,533 | 1,537 | 1,533 | 1,535 | 278 |
| 2022/11/09 | 1,554 | 1,554 | 1,544 | 1,544 | 30 |
| 2022/11/08 | 1,552 | 1,552 | 1,552 | 1,552 | 1 |
| 2022/11/07 | 1,539 | 1,541 | 1,539 | 1,541 | 53 |
| 2022/11/04 | 1,529 | 1,529 | 1,514 | 1,514 | 60 |
| 2022/11/02 | 1,547 | 1,547 | 1,547 | 1,547 | 150 |
| 2022/11/01 | 1,537 | 1,537 | 1,537 | 1,537 | 3 |
| 2022/10/31 | 1,533 | 1,533 | 1,533 | 1,533 | 161 |
| 2022/10/28 | 1,508 | 1,518 | 1,508 | 1,518 | 8 |
| 2022/10/26 | 1,529 | 1,529 | 1,529 | 1,529 | 16 |
| 2022/10/25 | 1,510 | 1,517 | 1,510 | 1,516 | 4,826 |
| 2022/10/24 | 1,501 | 1,513 | 1,500 | 1,500 | 93 |
| 2022/10/21 | 1,500 | 1,501 | 1,496 | 1,496 | 4,915 |
| 2022/10/20 | 1,517 | 1,517 | 1,517 | 1,517 | 1 |
| 2022/10/19 | 1,533 | 1,533 | 1,531 | 1,531 | 17 |
| 2022/10/18 | 1,533 | 1,533 | 1,529 | 1,529 | 632 |
| 2022/10/17 | 1,511 | 1,511 | 1,507 | 1,508 | 3 |
| 2022/10/14 | 1,520 | 1,520 | 1,520 | 1,520 | 22 |
| 2022/10/13 | 1,490 | 1,490 | 1,490 | 1,490 | 101 |
| 2022/10/12 | 1,500 | 1,502 | 1,500 | 1,501 | 626 |
| 2022/10/11 | 1,503 | 1,503 | 1,500 | 1,500 | 9,003 |
| 2022/10/07 | 1,524 | 1,533 | 1,522 | 1,533 | 32 |
| 2022/10/06 | 1,542 | 1,546 | 1,542 | 1,542 | 10 |
| 2022/10/05 | 1,539 | 1,539 | 1,531 | 1,531 | 21,043 |
| 2022/10/04 | 1,500 | 1,528 | 1,500 | 1,528 | 19 |
| 2022/10/03 | 1,455 | 1,477 | 1,455 | 1,475 | 41,142 |
| 2022/09/30 | 1,478 | 1,478 | 1,470 | 1,470 | 3 |
| 2022/09/29 | 1,489 | 1,491 | 1,489 | 1,491 | 13 |
| 2022/09/28 | 1,478 | 1,479 | 1,460 | 1,464 | 18 |
| 2022/09/27 | 1,489 | 1,489 | 1,488 | 1,488 | 7 |
| 2022/09/26 | 1,497 | 1,497 | 1,485 | 1,485 | 6,881 |
| 2022/09/22 | 1,512 | 1,512 | 1,511 | 1,511 | 9 |
| 2022/09/21 | 1,537 | 1,537 | 1,526 | 1,526 | 7 |
| 2022/09/20 | 1,558 | 1,558 | 1,549 | 1,549 | 17 |
| 2022/09/16 | 1,534 | 1,547 | 1,534 | 1,547 | 37 |
| 2022/09/15 | 1,556 | 1,556 | 1,556 | 1,556 | 3 |
| 2022/09/14 | 1,547 | 1,560 | 1,547 | 1,554 | 118 |
| 2022/09/13 | 1,590 | 1,590 | 1,579 | 1,579 | 3 |
| 2022/09/12 | 1,573 | 1,581 | 1,573 | 1,580 | 116 |
| 2022/09/09 | 1,565 | 1,568 | 1,564 | 1,564 | 15 |
| 2022/09/08 | 1,557 | 1,560 | 1,557 | 1,560 | 14 |
| 2022/09/07 | 1,528 | 1,528 | 1,520 | 1,520 | 25 |
| 2022/09/06 | 1,535 | 1,536 | 1,535 | 1,536 | 3 |
| 2022/09/05 | 1,532 | 1,532 | 1,532 | 1,532 | 1 |
| 2022/09/02 | 1,540 | 1,540 | 1,533 | 1,539 | 15 |
| 2022/09/01 | 1,547 | 1,547 | 1,547 | 1,547 | 1 |
| 2022/08/31 | 1,551 | 1,558 | 1,551 | 1,558 | 12 |
| 2022/08/30 | 1,556 | 1,565 | 1,556 | 1,565 | 46 |
| 2022/08/29 | 1,505 | 1,545 | 1,505 | 1,545 | 1,725 |
| 2022/08/26 | 1,582 | 1,585 | 1,582 | 1,585 | 5 |
| 2022/08/25 | 1,570 | 1,571 | 1,567 | 1,571 | 215 |
| 2022/08/24 | 1,571 | 1,573 | 1,566 | 1,567 | 4,075 |
| 2022/08/23 | 1,582 | 1,582 | 1,570 | 1,572 | 1,074 |
| 2022/08/22 | 1,579 | 1,591 | 1,579 | 1,591 | 3,242 |
| 2022/08/19 | 1,597 | 1,599 | 1,592 | 1,593 | 431 |
| 2022/08/18 | 1,599 | 1,599 | 1,590 | 1,594 | 296 |
| 2022/08/17 | 1,590 | 1,605 | 1,590 | 1,605 | 191 |
| 2022/08/16 | 1,589 | 1,589 | 1,586 | 1,589 | 14 |
| 2022/08/15 | 1,582 | 1,591 | 1,582 | 1,591 | 7 |
| 2022/08/12 | 1,576 | 1,576 | 1,567 | 1,576 | 6,016 |
| 2022/08/10 | 1,540 | 1,540 | 1,540 | 1,540 | 1 |
| 2022/08/09 | 1,559 | 1,559 | 1,556 | 1,556 | 18 |
| 2022/08/08 | 1,554 | 1,560 | 1,554 | 1,560 | 6 |
| 2022/08/05 | 1,541 | 1,558 | 1,541 | 1,558 | 6,120 |
| 2022/08/04 | 1,549 | 1,549 | 1,543 | 1,543 | 3 |
| 2022/08/03 | 1,544 | 1,544 | 1,544 | 1,544 | 10 |
| 2022/08/02 | 1,557 | 1,557 | 1,540 | 1,541 | 105 |
| 2022/08/01 | 1,550 | 1,555 | 1,549 | 1,555 | 4 |
| 2022/07/29 | 1,559 | 1,559 | 1,552 | 1,552 | 15 |
| 2022/07/28 | 1,559 | 1,559 | 1,556 | 1,556 | 3 |
| 2022/07/27 | 1,544 | 1,544 | 1,544 | 1,544 | 11 |
| 2022/07/26 | 1,545 | 1,548 | 1,545 | 1,548 | 2 |
| 2022/07/25 | 1,549 | 1,552 | 1,549 | 1,552 | 4 |
| 2022/07/22 | 1,551 | 1,560 | 1,551 | 1,560 | 11 |
| 2022/07/21 | 1,547 | 1,552 | 1,545 | 1,552 | 48 |
| 2022/07/20 | 1,535 | 1,550 | 1,535 | 1,550 | 7 |
| 2022/07/19 | 1,520 | 1,520 | 1,505 | 1,505 | 3 |
| 2022/07/15 | 1,507 | 1,507 | 1,507 | 1,507 | 1 |
| 2022/07/14 | 1,493 | 1,510 | 1,493 | 1,507 | 45 |
| 2022/07/13 | 1,501 | 1,501 | 1,501 | 1,501 | 1 |
| 2022/07/12 | 1,510 | 1,510 | 1,495 | 1,495 | 122 |
| 2022/07/11 | 1,520 | 1,530 | 1,520 | 1,522 | 20 |
| 2022/07/08 | 1,501 | 1,515 | 1,501 | 1,512 | 11 |
| 2022/07/07 | 1,489 | 1,500 | 1,489 | 1,498 | 3 |
| 2022/07/06 | 1,482 | 1,487 | 1,477 | 1,479 | 106 |
| 2022/07/05 | 1,491 | 1,493 | 1,491 | 1,493 | 11 |
| 2022/07/04 | 1,473 | 1,480 | 1,473 | 1,480 | 2 |
| 2022/07/01 | 1,494 | 1,494 | 1,464 | 1,464 | 16 |
| 2022/06/30 | 1,500 | 1,500 | 1,485 | 1,485 | 3 |
| 2022/06/28 | 1,505 | 1,513 | 1,504 | 1,513 | 4 |
| 2022/06/27 | 1,495 | 1,499 | 1,493 | 1,499 | 119 |
| 2022/06/24 | 1,474 | 1,483 | 1,474 | 1,483 | 4 |
| 2022/06/23 | 1,468 | 1,480 | 1,468 | 1,480 | 9 |
| 2022/06/22 | 1,479 | 1,479 | 1,474 | 1,474 | 3 |
| 2022/06/21 | 1,457 | 1,474 | 1,457 | 1,474 | 12 |
| 2022/06/20 | 1,455 | 1,455 | 1,435 | 1,435 | 16 |
| 2022/06/17 | 1,466 | 1,466 | 1,444 | 1,448 | 23 |
| 2022/06/16 | 1,484 | 1,496 | 1,484 | 1,496 | 5 |
| 2022/06/15 | 1,480 | 1,483 | 1,472 | 1,472 | 140 |
| 2022/06/14 | 1,479 | 1,488 | 1,479 | 1,481 | 135 |
| 2022/06/13 | 1,513 | 1,513 | 1,513 | 1,513 | 38 |
| 2022/06/10 | 1,560 | 1,560 | 1,550 | 1,550 | 47 |
| 2022/06/09 | 1,568 | 1,573 | 1,564 | 1,572 | 13 |
| 2022/06/08 | 1,554 | 1,568 | 1,554 | 1,568 | 323 |
| 2022/06/07 | 1,550 | 1,558 | 1,549 | 1,558 | 316 |
| 2022/06/06 | 1,526 | 1,549 | 1,526 | 1,547 | 31 |
| 2022/06/03 | 1,546 | 1,546 | 1,539 | 1,541 | 72 |
| 2022/06/02 | 1,539 | 1,539 | 1,528 | 1,536 | 16 |
| 2022/06/01 | 1,534 | 1,544 | 1,534 | 1,544 | 7 |
| 2022/05/31 | 1,529 | 1,535 | 1,527 | 1,528 | 87 |
| 2022/05/30 | 1,523 | 1,536 | 1,523 | 1,536 | 33 |
| 2022/05/27 | 1,515 | 1,515 | 1,504 | 1,504 | 23 |
| 2022/05/26 | 1,507 | 1,507 | 1,504 | 1,504 | 12 |
| 2022/05/25 | 1,494 | 1,494 | 1,494 | 1,494 | 9 |
| 2022/05/24 | 1,505 | 1,505 | 1,501 | 1,501 | 2 |
| 2022/05/23 | 1,516 | 1,516 | 1,505 | 1,505 | 7 |
| 2022/05/20 | 1,487 | 1,493 | 1,487 | 1,493 | 3 |
| 2022/05/19 | 1,469 | 1,487 | 1,469 | 1,487 | 10 |
| 2022/05/18 | 1,509 | 1,509 | 1,509 | 1,509 | 1 |
| 2022/05/17 | 1,490 | 1,492 | 1,486 | 1,492 | 4 |
| 2022/05/16 | 1,510 | 1,510 | 1,490 | 1,490 | 6 |
| 2022/05/13 | 1,468 | 1,483 | 1,468 | 1,483 | 4 |
| 2022/05/12 | 1,461 | 1,465 | 1,450 | 1,450 | 45 |
| 2022/05/11 | 1,471 | 1,475 | 1,470 | 1,475 | 4,297 |
| 2022/05/10 | 1,471 | 1,473 | 1,460 | 1,465 | 20 |
| 2022/05/09 | 1,502 | 1,502 | 1,489 | 1,489 | 8 |
| 2022/05/06 | 1,513 | 1,520 | 1,502 | 1,520 | 15 |
| 2022/04/28 | 1,501 | 1,509 | 1,501 | 1,507 | 68 |
| 2022/04/27 | 1,476 | 1,485 | 1,469 | 1,485 | 20 |
| 2022/04/26 | 1,505 | 1,505 | 1,494 | 1,501 | 21,104 |
| 2022/04/25 | 1,488 | 1,504 | 1,488 | 1,499 | 34,625 |
| 2022/04/22 | 1,519 | 1,519 | 1,513 | 1,519 | 339 |
| 2022/04/21 | 1,522 | 1,522 | 1,522 | 1,522 | 1 |
| 2022/04/20 | 1,542 | 1,545 | 1,535 | 1,535 | 22 |
| 2022/04/19 | 1,533 | 1,533 | 1,517 | 1,523 | 56 |
| 2022/04/18 | 1,514 | 1,514 | 1,506 | 1,509 | 217 |
| 2022/04/15 | 1,522 | 1,534 | 1,522 | 1,530 | 5 |
| 2022/04/14 | 1,527 | 1,535 | 1,527 | 1,535 | 3 |
| 2022/04/13 | 1,505 | 1,527 | 1,505 | 1,527 | 212 |
| 2022/04/12 | 1,513 | 1,520 | 1,504 | 1,504 | 95 |
| 2022/04/11 | 1,527 | 1,532 | 1,523 | 1,524 | 25,818 |
| 2022/04/08 | 1,539 | 1,542 | 1,528 | 1,528 | 3,263 |
| 2022/04/07 | 1,530 | 1,531 | 1,523 | 1,531 | 72 |
| 2022/04/06 | 1,561 | 1,565 | 1,551 | 1,556 | 3,565 |
| 2022/04/05 | 1,573 | 1,574 | 1,569 | 1,570 | 19,693 |
| 2022/04/04 | 1,572 | 1,574 | 1,568 | 1,568 | 20,238 |
| 2022/04/01 | 1,560 | 1,560 | 1,555 | 1,556 | 108 |
| 2022/03/31 | 1,584 | 1,587 | 1,576 | 1,576 | 211 |
| 2022/03/30 | 1,601 | 1,601 | 1,578 | 1,580 | 52 |
| 2022/03/29 | 1,596 | 1,596 | 1,586 | 1,587 | 184 |
| 2022/03/28 | 1,587 | 1,587 | 1,575 | 1,575 | 237 |
| 2022/03/25 | 1,601 | 1,601 | 1,585 | 1,588 | 1,435 |
| 2022/03/24 | 1,564 | 1,588 | 1,564 | 1,588 | 164 |