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 |
|---|---|---|---|---|---|
| 2024/12/27 | 2,118 | 2,118 | 2,118 | 2,118 | 1 |
| 2024/12/26 | 2,082 | 2,082 | 2,082 | 2,082 | 1 |
| 2024/12/25 | 2,095 | 2,095 | 2,081 | 2,081 | 2 |
| 2024/12/24 | 2,097 | 2,097 | 2,097 | 2,097 | 5 |
| 2024/12/23 | 2,087 | 2,087 | 2,081 | 2,081 | 3 |
| 2024/12/20 | 2,086 | 2,086 | 2,086 | 2,086 | 1 |
| 2024/12/19 | 2,053 | 2,053 | 2,053 | 2,053 | 1 |
| 2024/12/18 | 2,096 | 2,096 | 2,086 | 2,086 | 6,880 |
| 2024/12/17 | 2,108 | 2,119 | 2,106 | 2,106 | 43 |
| 2024/12/16 | 2,109 | 2,109 | 2,107 | 2,107 | 4 |
| 2024/12/13 | 2,082 | 2,112 | 2,080 | 2,108 | 8,089 |
| 2024/12/12 | 2,122 | 2,141 | 2,122 | 2,132 | 35 |
| 2024/12/11 | 2,103 | 2,104 | 2,100 | 2,101 | 12,746 |
| 2024/12/10 | 2,119 | 2,119 | 2,104 | 2,104 | 10 |
| 2024/12/09 | 2,107 | 2,107 | 2,092 | 2,096 | 42 |
| 2024/12/06 | 2,106 | 2,106 | 2,090 | 2,093 | 333 |
| 2024/12/05 | 2,122 | 2,122 | 2,105 | 2,105 | 205 |
| 2024/12/04 | 2,106 | 2,106 | 2,106 | 2,106 | 7,000 |
| 2024/12/03 | 2,091 | 2,091 | 2,091 | 2,091 | 1 |
| 2024/12/02 | 2,050 | 2,070 | 2,050 | 2,070 | 3 |
| 2024/11/29 | 2,046 | 2,046 | 2,046 | 2,046 | 1 |
| 2024/11/28 | 2,039 | 2,039 | 2,037 | 2,037 | 2 |
| 2024/11/27 | 2,049 | 2,049 | 2,038 | 2,038 | 3 |
| 2024/11/26 | 2,060 | 2,060 | 2,043 | 2,043 | 6 |
| 2024/11/25 | 2,062 | 2,074 | 2,061 | 2,070 | 30,014 |
| 2024/11/22 | 2,050 | 2,053 | 2,050 | 2,053 | 107 |
| 2024/11/21 | 2,055 | 2,055 | 2,052 | 2,052 | 8 |
| 2024/11/20 | 2,064 | 2,069 | 2,053 | 2,053 | 9 |
| 2024/11/19 | 2,063 | 2,063 | 2,063 | 2,063 | 1 |
| 2024/11/18 | 2,048 | 2,048 | 2,048 | 2,048 | 4 |
| 2024/11/15 | 2,084 | 2,084 | 2,082 | 2,082 | 2 |
| 2024/11/14 | 2,083 | 2,083 | 2,083 | 2,083 | 1 |
| 2024/11/13 | 2,106 | 2,106 | 2,094 | 2,094 | 3 |
| 2024/11/12 | 2,115 | 2,128 | 2,107 | 2,107 | 9 |
| 2024/11/11 | 2,112 | 2,116 | 2,108 | 2,108 | 8 |
| 2024/11/08 | 2,118 | 2,118 | 2,107 | 2,109 | 19 |
| 2024/11/07 | 2,110 | 2,112 | 2,102 | 2,108 | 12,012 |
| 2024/11/06 | 2,060 | 2,060 | 2,060 | 2,060 | 1 |
| 2024/11/05 | 2,051 | 2,055 | 2,049 | 2,055 | 10 |
| 2024/11/01 | 2,043 | 2,053 | 2,043 | 2,050 | 12 |
| 2024/10/31 | 2,083 | 2,083 | 2,083 | 2,083 | 1 |
| 2024/10/30 | 2,080 | 2,090 | 2,080 | 2,090 | 4 |
| 2024/10/29 | 2,054 | 2,071 | 2,054 | 2,071 | 2,404 |
| 2024/10/28 | 2,025 | 2,050 | 2,025 | 2,050 | 3,808 |
| 2024/10/25 | 2,030 | 2,030 | 2,030 | 2,030 | 1 |
| 2024/10/24 | 2,019 | 2,037 | 2,019 | 2,037 | 3,701 |
| 2024/10/23 | 2,054 | 2,054 | 2,043 | 2,043 | 110 |
| 2024/10/22 | 2,088 | 2,088 | 2,063 | 2,063 | 22 |
| 2024/10/21 | 2,088 | 2,088 | 2,081 | 2,083 | 3 |
| 2024/10/18 | 2,095 | 2,095 | 2,082 | 2,082 | 104 |
| 2024/10/17 | 2,098 | 2,098 | 2,087 | 2,090 | 4 |
| 2024/10/16 | 2,092 | 2,099 | 2,078 | 2,088 | 60 |
| 2024/10/15 | 2,139 | 2,139 | 2,128 | 2,133 | 17 |
| 2024/10/11 | 2,111 | 2,111 | 2,102 | 2,102 | 18 |
| 2024/10/10 | 2,177 | 2,200 | 2,103 | 2,103 | 12,105 |
| 2024/10/09 | 2,101 | 2,104 | 2,101 | 2,103 | 3 |
| 2024/10/08 | 2,104 | 2,104 | 2,089 | 2,089 | 10 |
| 2024/10/07 | 2,150 | 2,150 | 2,113 | 2,124 | 75 |
| 2024/10/04 | 2,081 | 2,089 | 2,081 | 2,089 | 3 |
| 2024/10/03 | 2,083 | 2,083 | 2,068 | 2,068 | 4 |
| 2024/10/02 | 2,045 | 2,055 | 2,045 | 2,055 | 3 |
| 2024/10/01 | 2,060 | 2,075 | 2,060 | 2,075 | 3 |
| 2024/09/30 | 2,059 | 2,059 | 2,059 | 2,059 | 2 |
| 2024/09/27 | 2,086 | 2,093 | 2,075 | 2,075 | 73 |
| 2024/09/26 | 2,041 | 2,050 | 2,041 | 2,050 | 2 |
| 2024/09/25 | 2,040 | 2,040 | 2,040 | 2,040 | 2 |
| 2024/09/24 | 2,051 | 2,051 | 2,045 | 2,051 | 13 |
| 2024/09/20 | 2,039 | 2,039 | 2,039 | 2,039 | 1 |
| 2024/09/19 | 2,001 | 2,001 | 2,001 | 2,001 | 1 |
| 2024/09/18 | 1,987 | 1,987 | 1,962 | 1,962 | 2 |
| 2024/09/17 | 1,999 | 1,999 | 1,963 | 1,963 | 6 |
| 2024/09/13 | 1,987 | 1,999 | 1,987 | 1,999 | 2 |
| 2024/09/12 | 1,994 | 1,998 | 1,994 | 1,998 | 2 |
| 2024/09/11 | 1,982 | 1,982 | 1,972 | 1,972 | 22 |
| 2024/09/10 | 1,993 | 1,994 | 1,982 | 1,991 | 6 |
| 2024/09/09 | 1,961 | 1,983 | 1,957 | 1,983 | 27 |
| 2024/09/06 | 2,079 | 2,079 | 2,011 | 2,011 | 6 |
| 2024/09/05 | 2,023 | 2,035 | 2,011 | 2,035 | 3,070 |
| 2024/09/04 | 2,065 | 2,065 | 2,050 | 2,057 | 101 |
| 2024/09/03 | 2,100 | 2,115 | 2,100 | 2,115 | 2 |
| 2024/09/02 | 2,102 | 2,102 | 2,090 | 2,090 | 8 |
| 2024/08/30 | 2,086 | 2,087 | 2,086 | 2,086 | 21 |
| 2024/08/29 | 2,066 | 2,066 | 2,066 | 2,066 | 1 |
| 2024/08/28 | 2,064 | 2,064 | 2,064 | 2,064 | 6 |
| 2024/08/27 | 2,059 | 2,070 | 2,057 | 2,070 | 9,928 |
| 2024/08/26 | 2,062 | 2,062 | 2,057 | 2,057 | 8 |
| 2024/08/23 | 2,074 | 2,077 | 2,074 | 2,077 | 27 |
| 2024/08/22 | 2,057 | 2,063 | 2,057 | 2,062 | 102 |
| 2024/08/21 | 2,035 | 2,062 | 2,035 | 2,056 | 6,002 |
| 2024/08/20 | 2,047 | 2,063 | 2,047 | 2,063 | 5 |
| 2024/08/19 | 2,056 | 2,063 | 2,039 | 2,039 | 253 |
| 2024/08/16 | 2,044 | 2,056 | 2,044 | 2,056 | 626 |
| 2024/08/15 | 2,000 | 2,010 | 2,000 | 2,007 | 8 |
| 2024/08/14 | 1,991 | 1,996 | 1,991 | 1,996 | 56 |
| 2024/08/13 | 1,940 | 1,972 | 1,940 | 1,972 | 45 |
| 2024/08/09 | 1,926 | 1,927 | 1,904 | 1,904 | 124 |
| 2024/08/08 | 1,997 | 1,997 | 1,907 | 1,926 | 12,011 |
| 2024/08/07 | 1,855 | 1,963 | 1,855 | 1,957 | 58 |
| 2024/08/06 | 1,891 | 1,931 | 1,847 | 1,855 | 108 |
| 2024/08/05 | 2,368 | 2,368 | 1,817 | 1,818 | 632 |
| 2024/08/02 | 1,975 | 1,980 | 1,968 | 1,968 | 43 |
| 2024/08/01 | 2,082 | 2,082 | 2,060 | 2,071 | 80 |
| 2024/07/31 | 2,094 | 2,095 | 2,094 | 2,095 | 15 |
| 2024/07/30 | 2,098 | 2,098 | 2,098 | 2,098 | 10 |
| 2024/07/29 | 2,085 | 2,094 | 2,085 | 2,089 | 12 |
| 2024/07/26 | 2,061 | 2,061 | 2,060 | 2,060 | 11 |
| 2024/07/25 | 2,097 | 2,097 | 2,066 | 2,066 | 66 |
| 2024/07/24 | 2,153 | 2,153 | 2,141 | 2,141 | 32 |
| 2024/07/23 | 2,175 | 2,175 | 2,175 | 2,175 | 5 |
| 2024/07/22 | 2,173 | 2,173 | 2,162 | 2,162 | 11 |
| 2024/07/19 | 2,190 | 2,190 | 2,181 | 2,184 | 4 |
| 2024/07/18 | 2,333 | 2,333 | 2,182 | 2,182 | 143 |
| 2024/07/17 | 2,236 | 2,241 | 2,233 | 2,233 | 62 |
| 2024/07/16 | 2,235 | 2,238 | 2,227 | 2,229 | 41 |
| 2024/07/12 | 2,213 | 2,232 | 2,213 | 2,225 | 41,748 |
| 2024/07/11 | 2,263 | 2,263 | 2,263 | 2,263 | 11 |
| 2024/07/10 | 2,218 | 2,230 | 2,212 | 2,230 | 17 |
| 2024/07/09 | 2,195 | 2,222 | 2,195 | 2,222 | 41 |
| 2024/07/08 | 2,196 | 2,196 | 2,195 | 2,195 | 77 |
| 2024/07/05 | 2,208 | 2,208 | 2,196 | 2,196 | 3,377 |
| 2024/07/04 | 2,198 | 2,202 | 2,184 | 2,200 | 20 |
| 2024/07/03 | 2,171 | 2,180 | 2,171 | 2,180 | 7 |
| 2024/07/02 | 2,153 | 2,171 | 2,144 | 2,171 | 13 |
| 2024/07/01 | 2,151 | 2,151 | 2,134 | 2,134 | 7 |
| 2024/06/28 | 2,133 | 2,133 | 2,130 | 2,130 | 6 |
| 2024/06/27 | 2,122 | 2,122 | 2,118 | 2,118 | 7 |
| 2024/06/26 | 2,123 | 2,129 | 2,113 | 2,126 | 14 |
| 2024/06/25 | 2,091 | 2,106 | 2,091 | 2,106 | 23 |
| 2024/06/24 | 2,068 | 2,068 | 2,068 | 2,068 | 1 |
| 2024/06/19 | 2,068 | 2,068 | 2,068 | 2,068 | 1 |
| 2024/06/18 | 2,057 | 2,057 | 2,057 | 2,057 | 1 |
| 2024/06/14 | 2,038 | 2,066 | 2,038 | 2,066 | 16 |
| 2024/06/12 | 2,088 | 2,088 | 2,088 | 2,088 | 5 |
| 2024/06/11 | 2,119 | 2,123 | 2,108 | 2,108 | 43 |
| 2024/06/10 | 2,089 | 2,113 | 2,089 | 2,113 | 20 |
| 2024/06/07 | 2,096 | 2,100 | 2,095 | 2,095 | 9 |
| 2024/06/06 | 2,160 | 2,160 | 2,098 | 2,100 | 23 |
| 2024/06/05 | 2,093 | 2,096 | 2,090 | 2,090 | 18 |
| 2024/06/04 | 2,160 | 2,160 | 2,110 | 2,110 | 20 |
| 2024/06/03 | 2,114 | 2,118 | 2,106 | 2,110 | 13 |
| 2024/05/31 | 2,071 | 2,075 | 2,070 | 2,070 | 5 |
| 2024/05/30 | 2,056 | 2,056 | 2,042 | 2,042 | 256 |
| 2024/05/29 | 2,099 | 2,104 | 2,099 | 2,104 | 255 |
| 2024/05/28 | 2,094 | 2,095 | 2,093 | 2,093 | 26 |
| 2024/05/24 | 2,048 | 2,078 | 2,048 | 2,072 | 6 |
| 2024/05/23 | 2,066 | 2,066 | 2,066 | 2,066 | 1 |
| 2024/05/22 | 2,071 | 2,074 | 2,071 | 2,074 | 16 |
| 2024/05/21 | 2,098 | 2,098 | 2,084 | 2,086 | 8 |
| 2024/05/20 | 2,097 | 2,097 | 2,088 | 2,090 | 5 |
| 2024/05/16 | 2,075 | 2,075 | 2,059 | 2,066 | 607 |
| 2024/05/15 | 2,073 | 2,073 | 2,073 | 2,073 | 4 |
| 2024/05/14 | 2,096 | 2,096 | 2,057 | 2,057 | 6 |
| 2024/05/13 | 2,046 | 2,046 | 2,046 | 2,046 | 1 |
| 2024/05/10 | 2,033 | 2,048 | 2,033 | 2,048 | 41 |
| 2024/05/09 | 2,040 | 2,045 | 2,039 | 2,039 | 72 |
| 2024/05/08 | 2,059 | 2,059 | 2,040 | 2,040 | 5 |
| 2024/05/07 | 2,069 | 2,069 | 2,069 | 2,069 | 250 |
| 2024/05/02 | 2,047 | 2,047 | 2,047 | 2,047 | 6 |
| 2024/05/01 | 2,059 | 2,059 | 2,054 | 2,056 | 7 |
| 2024/04/30 | 2,039 | 2,064 | 2,039 | 2,060 | 13 |
| 2024/04/26 | 1,999 | 1,999 | 1,999 | 1,999 | 1 |
| 2024/04/25 | 2,014 | 2,018 | 2,001 | 2,001 | 18 |
| 2024/04/23 | 2,005 | 2,005 | 2,005 | 2,005 | 15 |
| 2024/04/22 | 2,012 | 2,013 | 2,011 | 2,011 | 19 |
| 2024/04/19 | 2,007 | 2,007 | 1,985 | 1,985 | 35 |
| 2024/04/18 | 2,012 | 2,032 | 2,012 | 2,032 | 45 |
| 2024/04/17 | 2,022 | 2,022 | 2,022 | 2,022 | 15 |
| 2024/04/16 | 2,055 | 2,055 | 2,043 | 2,049 | 92 |
| 2024/04/15 | 2,068 | 2,076 | 2,068 | 2,076 | 37 |
| 2024/04/12 | 2,080 | 2,092 | 2,080 | 2,091 | 25 |
| 2024/04/10 | 2,082 | 2,082 | 2,082 | 2,082 | 50 |
| 2024/04/09 | 2,078 | 2,082 | 2,074 | 2,082 | 6 |
| 2024/04/08 | 2,061 | 2,061 | 2,061 | 2,061 | 10 |
| 2024/04/05 | 2,062 | 2,062 | 2,046 | 2,046 | 127 |
| 2024/04/04 | 2,080 | 2,080 | 2,080 | 2,080 | 1 |
| 2024/04/02 | 2,074 | 2,074 | 2,074 | 2,074 | 1 |
| 2024/04/01 | 2,100 | 2,100 | 2,085 | 2,085 | 14 |
| 2024/03/29 | 2,110 | 2,113 | 2,110 | 2,110 | 5 |
| 2024/03/28 | 2,108 | 2,108 | 2,108 | 2,108 | 1 |
| 2024/03/27 | 2,127 | 2,127 | 2,127 | 2,127 | 30 |
| 2024/03/26 | 2,108 | 2,110 | 2,107 | 2,110 | 1,006 |
| 2024/03/25 | 2,111 | 2,111 | 2,111 | 2,111 | 10 |
| 2024/03/21 | 2,123 | 2,123 | 2,117 | 2,123 | 32 |
| 2024/03/19 | 2,084 | 2,090 | 2,084 | 2,090 | 55 |
| 2024/03/18 | 2,034 | 2,072 | 2,034 | 2,072 | 125 |
| 2024/03/13 | 2,019 | 2,019 | 2,017 | 2,017 | 66 |
| 2024/03/11 | 2,041 | 2,047 | 2,025 | 2,034 | 54 |
| 2024/03/08 | 2,069 | 2,081 | 2,061 | 2,079 | 175 |
| 2024/03/07 | 2,084 | 2,099 | 2,084 | 2,098 | 5 |
| 2024/03/06 | 2,073 | 2,082 | 2,073 | 2,082 | 18 |
| 2024/03/05 | 2,070 | 2,082 | 2,064 | 2,080 | 6,074 |
| 2024/03/04 | 2,071 | 2,080 | 2,071 | 2,080 | 6 |
| 2024/03/01 | 2,054 | 2,067 | 2,054 | 2,067 | 51 |
| 2024/02/29 | 2,027 | 2,040 | 2,026 | 2,040 | 26 |
| 2024/02/28 | 2,042 | 2,042 | 2,041 | 2,041 | 17 |
| 2024/02/27 | 2,045 | 2,047 | 2,040 | 2,041 | 112 |
| 2024/02/26 | 2,034 | 2,047 | 2,034 | 2,047 | 12 |
| 2024/02/21 | 2,003 | 2,003 | 2,003 | 2,003 | 1 |
| 2024/02/20 | 2,016 | 2,016 | 2,006 | 2,008 | 7 |
| 2024/02/15 | 1,980 | 1,986 | 1,979 | 1,986 | 6,096 |
| 2024/02/14 | 1,987 | 1,987 | 1,987 | 1,987 | 50 |
| 2024/02/13 | 1,981 | 2,000 | 1,981 | 2,000 | 102 |
| 2024/02/09 | 1,970 | 1,970 | 1,962 | 1,962 | 108 |
| 2024/02/08 | 1,956 | 1,966 | 1,956 | 1,966 | 13 |
| 2024/02/07 | 1,940 | 1,940 | 1,932 | 1,936 | 7 |
| 2024/02/06 | 1,907 | 1,947 | 1,907 | 1,947 | 3 |
| 2024/02/02 | 1,947 | 1,947 | 1,947 | 1,947 | 1 |
| 2024/01/26 | 1,934 | 1,934 | 1,924 | 1,924 | 22 |
| 2024/01/25 | 1,938 | 1,948 | 1,938 | 1,946 | 566 |
| 2024/01/24 | 1,944 | 1,949 | 1,944 | 1,949 | 16 |
| 2024/01/23 | 1,971 | 1,971 | 1,958 | 1,958 | 272 |
| 2024/01/22 | 1,934 | 1,955 | 1,934 | 1,955 | 617 |
| 2024/01/19 | 1,934 | 1,935 | 1,926 | 1,926 | 14 |
| 2024/01/18 | 1,917 | 1,922 | 1,916 | 1,916 | 24 |
| 2024/01/17 | 1,947 | 1,947 | 1,946 | 1,946 | 2 |
| 2024/01/16 | 1,948 | 1,948 | 1,933 | 1,934 | 8 |
| 2024/01/15 | 1,931 | 1,950 | 1,931 | 1,950 | 30 |
| 2024/01/12 | 1,929 | 1,934 | 1,924 | 1,924 | 6 |
| 2024/01/11 | 1,914 | 1,918 | 1,912 | 1,917 | 8 |
| 2024/01/10 | 1,859 | 1,889 | 1,859 | 1,889 | 17 |
| 2024/01/09 | 1,855 | 1,860 | 1,854 | 1,854 | 61 |
| 2024/01/05 | 1,830 | 1,834 | 1,830 | 1,834 | 116 |
| 2024/01/04 | 1,816 | 1,825 | 1,801 | 1,825 | 57 |