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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,828 | 1,828 | 1,821 | 1,821 | 4 |
| 2023/12/28 | 1,823 | 1,829 | 1,822 | 1,829 | 13 |
| 2023/12/27 | 1,766 | 1,826 | 1,766 | 1,824 | 671 |
| 2023/12/26 | 1,807 | 1,807 | 1,803 | 1,803 | 16 |
| 2023/12/25 | 1,839 | 1,839 | 1,839 | 1,839 | 5 |
| 2023/12/21 | 1,798 | 1,799 | 1,798 | 1,799 | 2 |
| 2023/12/20 | 1,821 | 1,824 | 1,818 | 1,824 | 6 |
| 2023/12/19 | 1,784 | 1,784 | 1,784 | 1,784 | 3 |
| 2023/12/18 | 1,783 | 1,793 | 1,783 | 1,791 | 6,327 |
| 2023/12/15 | 1,814 | 1,814 | 1,812 | 1,814 | 9,698 |
| 2023/12/13 | 1,816 | 1,816 | 1,816 | 1,816 | 1 |
| 2023/12/11 | 1,811 | 1,811 | 1,811 | 1,811 | 10 |
| 2023/12/08 | 1,900 | 1,900 | 1,784 | 1,784 | 9 |
| 2023/12/05 | 1,802 | 1,802 | 1,802 | 1,802 | 1 |
| 2023/12/01 | 1,838 | 1,838 | 1,822 | 1,822 | 14 |
| 2023/11/30 | 1,809 | 1,809 | 1,809 | 1,809 | 1 |
| 2023/11/29 | 1,817 | 1,824 | 1,817 | 1,824 | 4 |
| 2023/11/28 | 1,828 | 1,828 | 1,824 | 1,824 | 2 |
| 2023/11/27 | 1,837 | 1,837 | 1,834 | 1,834 | 2 |
| 2023/11/24 | 1,837 | 1,839 | 1,837 | 1,839 | 39 |
| 2023/11/15 | 1,827 | 1,827 | 1,815 | 1,821 | 57 |
| 2023/11/14 | 1,797 | 1,798 | 1,797 | 1,798 | 2 |
| 2023/11/13 | 1,792 | 1,795 | 1,792 | 1,795 | 69 |
| 2023/11/10 | 1,780 | 1,780 | 1,774 | 1,774 | 8,674 |
| 2023/11/09 | 1,767 | 1,793 | 1,767 | 1,793 | 3 |
| 2023/11/08 | 1,796 | 1,796 | 1,780 | 1,780 | 204 |
| 2023/11/07 | 1,802 | 1,802 | 1,786 | 1,786 | 54 |
| 2023/11/06 | 1,809 | 1,810 | 1,809 | 1,810 | 501 |
| 2023/11/02 | 1,783 | 1,785 | 1,777 | 1,785 | 7 |
| 2023/11/01 | 1,760 | 1,760 | 1,758 | 1,759 | 11 |
| 2023/10/31 | 1,722 | 1,722 | 1,713 | 1,714 | 111 |
| 2023/10/30 | 1,715 | 1,715 | 1,708 | 1,708 | 2 |
| 2023/10/27 | 1,712 | 1,712 | 1,712 | 1,712 | 1 |
| 2023/10/26 | 1,719 | 1,720 | 1,705 | 1,705 | 18 |
| 2023/10/25 | 1,739 | 1,739 | 1,734 | 1,734 | 2 |
| 2023/10/24 | 1,727 | 1,727 | 1,699 | 1,727 | 198 |
| 2023/10/23 | 1,734 | 1,734 | 1,725 | 1,731 | 14 |
| 2023/10/20 | 1,744 | 1,755 | 1,740 | 1,755 | 58 |
| 2023/10/19 | 1,760 | 1,760 | 1,756 | 1,756 | 21 |
| 2023/10/18 | 1,769 | 1,783 | 1,768 | 1,783 | 31 |
| 2023/10/17 | 1,779 | 1,779 | 1,774 | 1,774 | 3 |
| 2023/10/16 | 1,770 | 1,770 | 1,758 | 1,758 | 32 |
| 2023/10/12 | 1,804 | 1,809 | 1,803 | 1,809 | 13 |
| 2023/10/11 | 1,791 | 1,796 | 1,790 | 1,790 | 12 |
| 2023/10/10 | 1,774 | 1,787 | 1,774 | 1,787 | 22 |
| 2023/10/06 | 1,759 | 1,767 | 1,759 | 1,764 | 5 |
| 2023/10/05 | 1,739 | 1,760 | 1,739 | 1,759 | 4 |
| 2023/10/04 | 1,745 | 1,745 | 1,732 | 1,732 | 20 |
| 2023/10/03 | 1,779 | 1,779 | 1,768 | 1,768 | 2,893 |
| 2023/09/29 | 1,818 | 1,818 | 1,798 | 1,798 | 28 |
| 2023/09/28 | 1,793 | 1,815 | 1,793 | 1,815 | 7 |
| 2023/09/27 | 1,811 | 1,811 | 1,811 | 1,811 | 4 |
| 2023/09/26 | 1,834 | 1,834 | 1,822 | 1,825 | 8 |
| 2023/09/25 | 1,827 | 1,834 | 1,827 | 1,833 | 14 |
| 2023/09/22 | 1,816 | 1,827 | 1,816 | 1,827 | 24 |
| 2023/09/21 | 1,845 | 1,847 | 1,832 | 1,833 | 42 |
| 2023/09/20 | 1,864 | 1,864 | 1,864 | 1,864 | 10 |
| 2023/09/19 | 1,868 | 1,871 | 1,864 | 1,864 | 24 |
| 2023/09/15 | 1,879 | 1,879 | 1,875 | 1,877 | 75 |
| 2023/09/14 | 1,850 | 1,860 | 1,850 | 1,860 | 3 |
| 2023/09/13 | 1,841 | 1,841 | 1,840 | 1,840 | 123 |
| 2023/09/12 | 1,829 | 1,836 | 1,822 | 1,836 | 5 |
| 2023/09/11 | 1,819 | 1,819 | 1,819 | 1,819 | 5 |
| 2023/09/08 | 1,821 | 1,831 | 1,819 | 1,819 | 20 |
| 2023/09/05 | 1,833 | 1,833 | 1,830 | 1,830 | 80 |
| 2023/09/04 | 1,819 | 1,830 | 1,819 | 1,830 | 143 |
| 2023/09/01 | 1,815 | 1,823 | 1,815 | 1,820 | 4 |
| 2023/08/31 | 1,797 | 1,797 | 1,797 | 1,797 | 1 |
| 2023/08/30 | 1,795 | 1,798 | 1,795 | 1,795 | 8 |
| 2023/08/29 | 1,791 | 1,791 | 1,783 | 1,786 | 37 |
| 2023/08/28 | 1,770 | 1,770 | 1,770 | 1,770 | 1 |
| 2023/08/25 | 1,757 | 1,763 | 1,757 | 1,763 | 244 |
| 2023/08/24 | 1,769 | 1,775 | 1,769 | 1,775 | 58 |
| 2023/08/23 | 1,760 | 1,765 | 1,760 | 1,765 | 4 |
| 2023/08/22 | 1,754 | 1,754 | 1,753 | 1,753 | 101 |
| 2023/08/21 | 1,740 | 1,741 | 1,740 | 1,741 | 242 |
| 2023/08/18 | 1,737 | 1,738 | 1,736 | 1,738 | 63 |
| 2023/08/17 | 1,750 | 1,750 | 1,733 | 1,733 | 7 |
| 2023/08/16 | 1,765 | 1,765 | 1,756 | 1,756 | 14 |
| 2023/08/15 | 1,784 | 1,784 | 1,780 | 1,780 | 7 |
| 2023/08/14 | 1,793 | 1,796 | 1,782 | 1,782 | 6 |
| 2023/08/10 | 1,774 | 1,784 | 1,774 | 1,784 | 35 |
| 2023/08/09 | 1,778 | 1,780 | 1,778 | 1,779 | 4 |
| 2023/08/08 | 1,782 | 1,783 | 1,782 | 1,783 | 31 |
| 2023/08/07 | 1,756 | 1,774 | 1,756 | 1,774 | 2 |
| 2023/08/04 | 1,760 | 1,769 | 1,760 | 1,769 | 3 |
| 2023/08/03 | 1,774 | 1,780 | 1,774 | 1,776 | 13 |
| 2023/08/02 | 1,808 | 1,814 | 1,794 | 1,796 | 576 |
| 2023/08/01 | 1,824 | 1,825 | 1,824 | 1,825 | 23 |
| 2023/07/31 | 1,815 | 1,822 | 1,809 | 1,814 | 25 |
| 2023/07/28 | 1,785 | 1,788 | 1,768 | 1,788 | 73 |
| 2023/07/27 | 1,785 | 1,785 | 1,785 | 1,785 | 1 |
| 2023/07/26 | 1,824 | 1,824 | 1,779 | 1,784 | 125 |
| 2023/07/25 | 1,778 | 1,784 | 1,778 | 1,784 | 11 |
| 2023/07/24 | 1,780 | 1,782 | 1,780 | 1,782 | 332 |
| 2023/07/21 | 1,761 | 1,776 | 1,761 | 1,776 | 303 |
| 2023/07/20 | 1,784 | 1,784 | 1,768 | 1,768 | 265 |
| 2023/07/19 | 1,780 | 1,781 | 1,777 | 1,777 | 347 |
| 2023/07/18 | 1,758 | 1,773 | 1,758 | 1,762 | 29 |
| 2023/07/14 | 1,751 | 1,767 | 1,751 | 1,761 | 14 |
| 2023/07/13 | 1,746 | 1,761 | 1,746 | 1,760 | 121 |
| 2023/07/12 | 1,752 | 1,752 | 1,737 | 1,743 | 8 |
| 2023/07/11 | 1,765 | 1,766 | 1,754 | 1,758 | 10 |
| 2023/07/10 | 1,769 | 1,769 | 1,753 | 1,758 | 9 |
| 2023/07/07 | 1,773 | 1,779 | 1,771 | 1,779 | 12 |
| 2023/07/06 | 1,795 | 1,800 | 1,781 | 1,786 | 28 |
| 2023/07/05 | 1,803 | 1,811 | 1,803 | 1,809 | 34 |
| 2023/07/04 | 1,813 | 1,814 | 1,809 | 1,813 | 27,411 |
| 2023/07/03 | 1,820 | 1,821 | 1,820 | 1,821 | 6 |
| 2023/06/30 | 1,803 | 1,803 | 1,792 | 1,797 | 315 |
| 2023/06/29 | 1,804 | 1,819 | 1,804 | 1,813 | 606 |
| 2023/06/28 | 1,787 | 1,800 | 1,783 | 1,799 | 22 |
| 2023/06/27 | 1,775 | 1,775 | 1,764 | 1,770 | 25 |
| 2023/06/26 | 1,781 | 1,781 | 1,776 | 1,778 | 56 |
| 2023/06/23 | 1,800 | 1,800 | 1,777 | 1,777 | 520 |
| 2023/06/22 | 1,805 | 1,816 | 1,805 | 1,813 | 13 |
| 2023/06/21 | 1,785 | 1,805 | 1,785 | 1,805 | 59 |
| 2023/06/20 | 1,796 | 1,796 | 1,791 | 1,791 | 16 |
| 2023/06/19 | 1,822 | 1,822 | 1,809 | 1,814 | 63 |
| 2023/06/16 | 1,809 | 1,809 | 1,798 | 1,805 | 14 |
| 2023/06/15 | 1,811 | 1,811 | 1,809 | 1,809 | 300 |
| 2023/06/14 | 1,800 | 1,809 | 1,800 | 1,809 | 647 |
| 2023/06/13 | 1,796 | 1,796 | 1,789 | 1,789 | 251 |
| 2023/06/12 | 1,720 | 1,769 | 1,720 | 1,769 | 10,107 |
| 2023/06/09 | 1,757 | 1,760 | 1,749 | 1,760 | 32 |
| 2023/06/08 | 1,727 | 1,727 | 1,727 | 1,727 | 1 |
| 2023/06/07 | 1,774 | 1,780 | 1,751 | 1,751 | 3,037 |
| 2023/06/06 | 1,754 | 1,764 | 1,754 | 1,763 | 12 |
| 2023/06/05 | 1,754 | 1,758 | 1,754 | 1,758 | 16 |
| 2023/06/02 | 1,725 | 1,732 | 1,725 | 1,732 | 16 |
| 2023/06/01 | 1,707 | 1,707 | 1,707 | 1,707 | 12 |
| 2023/05/31 | 1,702 | 1,704 | 1,699 | 1,704 | 7,764 |
| 2023/05/30 | 1,708 | 1,720 | 1,708 | 1,720 | 2 |
| 2023/05/29 | 1,726 | 1,726 | 1,719 | 1,719 | 9 |
| 2023/05/26 | 1,707 | 1,713 | 1,707 | 1,713 | 102 |
| 2023/05/25 | 1,700 | 1,702 | 1,700 | 1,702 | 123 |
| 2023/05/24 | 1,750 | 1,750 | 1,708 | 1,708 | 9 |
| 2023/05/23 | 1,735 | 1,736 | 1,734 | 1,735 | 28 |
| 2023/05/22 | 1,710 | 1,710 | 1,710 | 1,710 | 1 |
| 2023/05/19 | 1,717 | 1,719 | 1,717 | 1,719 | 10,007 |
| 2023/05/18 | 1,711 | 1,712 | 1,709 | 1,710 | 310 |
| 2023/05/17 | 1,686 | 1,686 | 1,686 | 1,686 | 1 |
| 2023/05/16 | 1,673 | 1,674 | 1,673 | 1,674 | 43 |
| 2023/05/15 | 1,663 | 1,666 | 1,662 | 1,666 | 7 |
| 2023/05/12 | 1,606 | 1,650 | 1,606 | 1,650 | 14 |
| 2023/05/11 | 1,637 | 1,640 | 1,637 | 1,640 | 69 |
| 2023/05/10 | 1,650 | 1,650 | 1,636 | 1,636 | 10 |
| 2023/05/09 | 1,645 | 1,646 | 1,645 | 1,646 | 23 |
| 2023/05/08 | 1,630 | 1,630 | 1,628 | 1,628 | 5 |
| 2023/05/02 | 1,638 | 1,638 | 1,633 | 1,634 | 38 |
| 2023/05/01 | 1,620 | 1,636 | 1,620 | 1,634 | 118 |
| 2023/04/28 | 1,610 | 1,616 | 1,608 | 1,616 | 127 |
| 2023/04/27 | 1,589 | 1,589 | 1,589 | 1,589 | 3 |
| 2023/04/25 | 1,617 | 1,617 | 1,616 | 1,616 | 4 |
| 2023/04/24 | 1,605 | 1,607 | 1,605 | 1,605 | 3 |
| 2023/04/21 | 1,604 | 1,607 | 1,602 | 1,603 | 25 |
| 2023/04/20 | 1,619 | 1,625 | 1,619 | 1,625 | 6 |
| 2023/04/19 | 1,619 | 1,620 | 1,619 | 1,620 | 44 |
| 2023/04/18 | 1,624 | 1,624 | 1,622 | 1,622 | 44 |
| 2023/04/17 | 1,613 | 1,613 | 1,608 | 1,613 | 10 |
| 2023/04/11 | 1,582 | 1,582 | 1,578 | 1,581 | 4 |
| 2023/04/10 | 1,573 | 1,573 | 1,573 | 1,573 | 8 |
| 2023/04/07 | 1,560 | 1,560 | 1,560 | 1,560 | 2 |
| 2023/04/06 | 1,560 | 1,560 | 1,556 | 1,558 | 3 |
| 2023/04/05 | 1,595 | 1,595 | 1,578 | 1,578 | 4 |
| 2023/04/04 | 1,602 | 1,603 | 1,602 | 1,603 | 701 |
| 2023/04/03 | 1,592 | 1,600 | 1,592 | 1,598 | 3 |
| 2023/03/31 | 1,573 | 1,577 | 1,573 | 1,577 | 5 |
| 2023/03/30 | 1,567 | 1,572 | 1,567 | 1,568 | 70 |
| 2023/03/29 | 1,551 | 1,551 | 1,551 | 1,551 | 8 |
| 2023/03/28 | 1,543 | 1,543 | 1,543 | 1,543 | 1 |
| 2023/03/24 | 1,532 | 1,532 | 1,532 | 1,532 | 1 |
| 2023/03/22 | 1,547 | 1,547 | 1,540 | 1,546 | 3 |
| 2023/03/20 | 1,533 | 1,537 | 1,533 | 1,537 | 262 |
| 2023/03/17 | 1,531 | 1,536 | 1,531 | 1,536 | 6 |
| 2023/03/16 | 1,497 | 1,505 | 1,497 | 1,505 | 24 |
| 2023/03/15 | 1,536 | 1,537 | 1,536 | 1,537 | 8 |
| 2023/03/14 | 1,541 | 1,541 | 1,524 | 1,524 | 12 |
| 2023/03/13 | 1,572 | 1,572 | 1,558 | 1,558 | 12 |
| 2023/03/10 | 1,591 | 1,601 | 1,589 | 1,592 | 11,440 |
| 2023/03/09 | 1,619 | 1,621 | 1,618 | 1,621 | 61 |
| 2023/03/08 | 1,603 | 1,605 | 1,600 | 1,605 | 17 |
| 2023/03/07 | 1,594 | 1,601 | 1,594 | 1,601 | 35 |
| 2023/03/06 | 1,595 | 1,595 | 1,593 | 1,593 | 2 |
| 2023/03/03 | 1,563 | 1,576 | 1,563 | 1,576 | 6 |
| 2023/03/02 | 1,550 | 1,558 | 1,550 | 1,556 | 7 |
| 2023/03/01 | 1,555 | 1,555 | 1,552 | 1,555 | 3 |
| 2023/02/28 | 1,564 | 1,564 | 1,564 | 1,564 | 1 |
| 2023/02/27 | 1,557 | 1,557 | 1,557 | 1,557 | 2 |
| 2023/02/22 | 1,543 | 1,543 | 1,542 | 1,542 | 13 |
| 2023/02/20 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2023/02/16 | 1,568 | 1,568 | 1,568 | 1,568 | 10 |
| 2023/02/10 | 1,556 | 1,571 | 1,556 | 1,571 | 35 |
| 2023/02/09 | 1,558 | 1,558 | 1,558 | 1,558 | 5 |
| 2023/02/08 | 1,565 | 1,565 | 1,562 | 1,562 | 104 |
| 2023/02/06 | 1,562 | 1,562 | 1,558 | 1,558 | 2 |
| 2023/02/03 | 1,548 | 1,551 | 1,545 | 1,545 | 24 |
| 2023/02/02 | 1,547 | 1,547 | 1,547 | 1,547 | 5 |
| 2023/02/01 | 1,564 | 1,564 | 1,554 | 1,554 | 101 |
| 2023/01/30 | 1,565 | 1,565 | 1,561 | 1,561 | 6 |
| 2023/01/27 | 1,558 | 1,561 | 1,558 | 1,561 | 4 |
| 2023/01/26 | 1,560 | 1,560 | 1,560 | 1,560 | 10 |
| 2023/01/25 | 1,562 | 1,564 | 1,562 | 1,564 | 6 |
| 2023/01/24 | 1,540 | 1,555 | 1,540 | 1,555 | 766 |
| 2023/01/23 | 1,529 | 1,534 | 1,526 | 1,531 | 544 |
| 2023/01/20 | 1,514 | 1,518 | 1,514 | 1,518 | 21,003 |
| 2023/01/19 | 1,516 | 1,516 | 1,512 | 1,512 | 3,465 |
| 2023/01/18 | 1,523 | 1,523 | 1,516 | 1,516 | 105 |
| 2023/01/16 | 1,496 | 1,496 | 1,493 | 1,493 | 103 |
| 2023/01/13 | 1,499 | 1,503 | 1,499 | 1,503 | 17,188 |
| 2023/01/12 | 1,502 | 1,502 | 1,502 | 1,502 | 6 |
| 2023/01/11 | 1,492 | 1,497 | 1,492 | 1,497 | 11 |
| 2023/01/10 | 1,494 | 1,494 | 1,486 | 1,486 | 19 |
| 2023/01/06 | 1,469 | 1,481 | 1,469 | 1,481 | 23 |
| 2023/01/05 | 1,473 | 1,475 | 1,470 | 1,473 | 32 |
| 2023/01/04 | 1,481 | 1,481 | 1,473 | 1,473 | 46 |