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
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
2025/05/20 2,103 2,103 2,103 2,103 2
2025/05/16 2,103 2,103 2,098 2,098 932
2025/05/15 2,105 2,105 2,099 2,099 202
2025/05/14 2,117 2,117 2,117 2,117 1
2025/05/13 2,139 2,142 2,132 2,132 475
2025/05/12 2,110 2,110 2,103 2,104 162
2025/05/09 2,086 2,104 2,086 2,104 22
2025/05/08 2,079 2,079 2,077 2,077 2
2025/05/07 2,078 2,078 2,078 2,078 1
2025/05/02 2,081 2,081 2,079 2,079 517
2025/05/01 2,060 2,066 2,051 2,066 3
2025/04/30 2,041 2,046 2,041 2,046 401
2025/04/28 2,041 2,041 2,038 2,038 2
2025/04/25 2,011 2,011 2,011 2,011 2
2025/04/24 2,012 2,012 2,012 2,012 2
2025/04/23 1,984 1,990 1,976 1,978 100
2025/04/22 1,944 1,950 1,944 1,944 104
2025/04/21 1,942 1,960 1,942 1,953 62
2025/04/18 1,950 1,972 1,946 1,971 40
2025/04/17 1,923 1,937 1,923 1,936 3
2025/04/16 1,979 1,979 1,918 1,918 4
2025/04/15 1,941 1,941 1,939 1,939 2
2025/04/14 1,909 1,924 1,909 1,924 3
2025/04/11 2,286 2,286 1,860 1,901 2,289
2025/04/10 1,858 1,956 1,858 1,956 103
2025/04/09 1,884 1,884 1,818 1,818 54
2025/04/08 1,824 1,884 1,824 1,884 3
2025/04/07 2,027 2,027 1,792 1,792 127
2025/04/04 1,946 1,946 1,900 1,907 56
2025/04/03 1,982 1,982 1,963 1,963 63
2025/04/02 2,054 2,054 2,029 2,032 458
2025/04/01 2,058 2,061 2,052 2,053 20,087
2025/03/31 2,070 2,070 2,045 2,045 18
2025/03/28 2,128 2,128 2,110 2,113 113
2025/03/27 2,126 2,126 2,122 2,122 6
2025/03/26 2,135 2,135 2,135 2,135 1
2025/03/25 2,129 2,129 2,124 2,124 2
2025/03/24 2,178 2,178 2,125 2,125 56
2025/03/21 2,155 2,155 2,128 2,128 12
2025/03/18 2,105 2,105 2,105 2,105 1
2025/03/17 2,019 2,088 2,019 2,088 7
2025/03/14 2,069 2,069 2,069 2,069 1
2025/03/13 2,060 2,070 2,060 2,070 9
2025/03/12 2,001 2,054 2,001 2,054 2
2025/03/11 2,030 2,030 2,000 2,000 4
2025/03/10 2,078 2,078 2,064 2,064 604
2025/03/07 2,144 2,144 2,073 2,077 7
2025/03/06 2,095 2,095 2,095 2,095 1
2025/03/05 2,139 2,139 2,087 2,087 603
2025/03/04 2,096 2,096 2,089 2,089 2
2025/03/03 2,091 2,091 2,088 2,088 2
2025/02/28 2,065 2,130 2,056 2,056 20
2025/02/27 2,137 2,137 2,105 2,113 9
2025/02/26 2,093 2,093 2,087 2,087 30
2025/02/25 2,081 2,093 2,081 2,093 9,106
2025/02/21 2,114 2,114 2,114 2,114 1
2025/02/20 2,145 2,145 2,118 2,118 31
2025/02/18 2,145 2,151 2,145 2,151 4
2025/02/17 2,137 2,140 2,137 2,140 46
2025/02/14 2,147 2,147 2,134 2,134 9,996
2025/02/13 2,110 2,124 2,110 2,124 15
2025/02/10 2,159 2,159 2,109 2,109 2
2025/02/06 2,112 2,118 2,112 2,118 3
2025/02/04 2,112 2,112 2,111 2,112 15
2025/02/03 2,080 2,093 2,079 2,093 12,001
2025/01/30 2,129 2,129 2,129 2,129 2
2025/01/29 2,137 2,137 2,137 2,137 1
2025/01/28 2,131 2,131 2,115 2,115 31
2025/01/27 2,133 2,133 2,124 2,124 18
2025/01/24 2,120 2,120 2,120 2,120 6
2025/01/23 2,114 2,114 2,114 2,114 1
2025/01/22 2,098 2,098 2,098 2,098 1
2025/01/21 2,091 2,091 2,075 2,075 3
2025/01/20 2,064 2,064 2,064 2,064 1
2025/01/17 2,045 2,045 2,045 2,045 1
2025/01/16 2,067 2,067 2,059 2,059 3
2025/01/15 2,099 2,099 2,066 2,066 18
2025/01/14 2,074 2,074 2,070 2,070 21
2025/01/10 2,073 2,075 2,073 2,075 4
2025/01/09 2,112 2,112 2,112 2,112 2
2025/01/08 2,124 2,124 2,124 2,124 1
2025/01/07 2,116 2,135 2,116 2,131 26
2025/01/06 2,117 2,117 2,117 2,117 1

このページの先頭へ