FlexShares Global Quality Real Estate Index Fund (GQRE)

GQRE
🏛️ アメリカ →
60.45
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 74.13 74.34 74.08 74.12 0.0M
2021-12-30 73.90 74.23 73.89 73.98 0.0M
2021-12-29 73.51 73.77 73.51 73.73 0.0M
2021-12-28 73.08 73.22 73.01 73.11 0.0M
2021-12-27 71.86 72.85 71.86 72.85 0.0M
2021-12-23 71.98 72.05 71.60 71.81 0.0M
2021-12-22 71.24 71.78 71.24 71.78 0.0M
2021-12-21 71.33 71.54 71.22 71.36 0.1M
2021-12-20 70.54 70.74 70.05 70.74 0.0M
2021-12-17 71.49 71.98 71.37 71.37 0.0M
2021-12-16 72.92 72.93 72.18 72.45 0.0M
2021-12-15 71.82 72.67 71.82 72.67 0.0M
2021-12-14 72.14 72.14 71.43 71.59 0.0M
2021-12-13 71.87 72.39 71.63 72.28 0.0M
2021-12-10 71.85 72.11 71.75 72.11 0.0M
2021-12-09 72.00 72.10 71.75 71.75 0.0M
2021-12-08 72.28 72.51 72.10 72.37 0.0M
2021-12-07 71.86 72.26 71.86 72.05 0.0M
2021-12-06 70.81 71.66 70.81 71.26 0.0M
2021-12-03 70.93 70.93 69.92 70.33 0.0M
2021-12-02 70.14 70.96 69.90 70.50 0.0M
2021-12-01 70.34 71.01 69.04 69.04 0.0M
2021-11-30 70.34 70.48 69.77 69.77 0.0M
2021-11-29 70.75 71.07 70.48 70.86 0.0M
2021-11-26 71.04 71.04 70.13 70.36 0.0M
2021-11-24 71.51 72.35 71.51 72.35 0.0M
2021-11-23 71.53 71.93 71.53 71.85 0.0M
2021-11-22 71.79 71.88 71.43 71.43 0.0M
2021-11-19 71.75 71.88 71.56 71.56 0.0M
2021-11-18 71.88 72.03 71.79 72.03 0.0M
2021-11-17 71.41 71.77 70.70 71.77 0.0M
2021-11-16 72.03 72.03 71.55 71.55 0.0M
2021-11-15 71.62 71.93 71.54 71.93 0.0M
2021-11-12 71.63 71.66 71.54 71.62 0.0M
2021-11-11 71.63 71.70 71.33 71.68 0.0M
2021-11-10 71.71 71.87 71.55 71.55 0.0M
2021-11-09 71.70 71.89 71.70 71.89 0.0M
2021-11-08 72.15 72.15 71.72 71.91 0.0M
2021-11-05 72.34 72.53 71.98 72.04 0.0M
2021-11-04 71.93 72.25 71.56 71.56 0.0M
2021-11-03 71.51 71.89 71.28 71.89 0.0M
2021-11-02 71.15 71.41 71.05 71.24 0.0M
2021-11-01 70.66 70.89 70.18 70.83 0.0M
2021-10-29 70.84 70.89 70.45 70.68 0.1M
2021-10-28 70.38 71.18 70.38 71.18 0.0M
2021-10-27 70.72 70.72 70.25 70.25 0.0M
2021-10-26 70.78 70.88 70.63 70.71 0.0M
2021-10-25 70.50 70.75 70.49 70.63 0.0M
2021-10-22 70.56 70.66 70.47 70.50 0.0M
2021-10-21 70.31 70.31 70.06 70.20 0.0M
2021-10-20 69.55 70.28 69.55 70.28 0.0M
2021-10-19 69.93 69.93 69.51 69.53 0.0M
2021-10-18 69.12 69.79 69.12 69.58 0.0M
2021-10-15 69.82 70.02 69.54 69.55 0.0M
2021-10-14 69.12 69.53 69.12 69.53 0.0M
2021-10-13 67.98 68.71 67.98 68.71 0.0M
2021-10-12 67.26 68.13 67.26 67.88 0.0M
2021-10-11 67.27 67.35 67.11 67.18 0.0M
2021-10-08 67.40 67.48 67.00 67.00 0.0M
2021-10-07 67.47 67.83 67.44 67.44 0.0M
2021-10-06 66.11 66.98 65.75 66.98 0.0M
2021-10-05 66.55 66.81 66.55 66.71 0.0M
2021-10-04 66.71 66.78 66.45 66.78 0.0M
2021-10-01 66.05 66.87 65.93 66.70 0.0M
2021-09-30 66.95 66.95 66.04 66.04 0.0M
2021-09-29 66.72 66.96 66.72 66.73 0.0M
2021-09-28 66.61 66.75 66.36 66.49 0.0M
2021-09-27 68.04 68.04 67.09 67.09 0.0M
2021-09-24 67.88 67.88 67.48 67.60 0.0M
2021-09-23 68.31 68.67 68.31 68.33 0.0M
2021-09-22 67.72 68.39 67.72 68.07 0.0M
2021-09-21 67.51 67.87 67.47 67.47 0.0M
2021-09-20 66.78 67.35 66.54 67.11 0.0M
2021-09-17 68.70 68.70 67.97 67.98 0.0M
2021-09-16 68.98 69.24 68.84 69.11 0.0M
2021-09-15 68.95 69.29 68.85 69.14 0.0M
2021-09-14 69.32 69.32 68.62 68.80 0.0M
2021-09-13 69.06 69.56 68.93 69.18 0.0M
2021-09-10 69.42 69.42 68.76 68.76 0.0M
2021-09-09 70.09 70.09 69.44 69.44 0.0M
2021-09-08 69.96 70.21 69.96 70.21 0.0M
2021-09-07 70.92 70.92 70.07 70.20 0.0M
2021-09-03 70.57 71.10 70.57 71.07 0.0M
2021-09-02 70.80 70.98 70.65 70.98 0.0M
2021-09-01 69.95 70.73 69.95 70.67 0.0M
2021-08-31 69.59 69.92 69.59 69.92 0.0M
2021-08-30 69.37 69.74 69.23 69.74 0.0M
2021-08-27 69.12 69.47 69.12 69.35 0.0M
2021-08-26 68.56 68.73 68.37 68.53 0.0M
2021-08-25 68.39 68.81 68.39 68.56 0.0M
2021-08-24 68.48 68.52 68.32 68.47 0.0M
2021-08-23 68.82 68.84 68.54 68.67 0.0M
2021-08-20 68.35 68.77 68.35 68.77 0.0M
2021-08-19 67.93 68.38 67.93 68.36 0.0M
2021-08-18 68.63 68.70 68.41 68.41 0.0M
2021-08-17 68.53 68.61 68.22 68.61 0.0M
2021-08-16 68.85 69.07 68.85 69.05 0.0M
2021-08-13 68.76 69.06 68.76 69.06 0.0M
2021-08-12 68.69 68.76 68.50 68.75 0.0M
2021-08-11 68.43 68.78 68.43 68.68 0.0M
2021-08-10 68.65 68.67 68.22 68.22 0.0M
2021-08-09 68.89 68.89 68.65 68.75 0.0M
2021-08-06 69.23 69.23 68.99 68.99 0.0M
2021-08-05 68.83 69.15 68.77 69.15 0.0M
2021-08-04 68.92 68.94 68.47 68.60 0.1M
2021-08-03 68.88 68.88 68.39 68.74 0.0M
2021-08-02 69.17 69.17 68.86 68.86 0.0M
2021-07-30 69.03 69.63 68.85 68.85 0.0M
2021-07-29 69.10 69.13 68.97 68.97 0.0M
2021-07-28 69.04 69.04 68.65 68.84 0.0M
2021-07-27 68.52 68.88 68.52 68.84 0.0M
2021-07-26 68.64 68.65 68.38 68.65 0.0M
2021-07-23 68.43 68.68 68.19 68.68 0.0M
2021-07-22 68.57 68.57 68.08 68.16 0.0M
2021-07-21 68.61 68.85 68.61 68.62 0.0M
2021-07-20 67.18 68.50 67.18 68.25 0.0M
2021-07-19 67.66 67.66 66.88 67.14 0.0M
2021-07-16 68.84 68.87 68.38 68.38 0.0M
2021-07-15 68.35 68.59 68.35 68.59 0.0M
2021-07-14 68.35 68.60 68.35 68.60 0.0M
2021-07-13 68.83 68.89 68.30 68.30 0.0M
2021-07-12 68.66 69.23 68.66 69.23 0.0M
2021-07-09 67.92 68.66 67.92 68.66 0.0M
2021-07-08 67.17 67.64 67.17 67.49 0.0M
2021-07-07 67.63 67.97 67.62 67.81 0.0M
2021-07-06 67.24 67.62 66.93 67.59 0.0M
2021-07-02 67.04 67.33 67.04 67.20 0.0M
2021-07-01 66.56 67.04 66.56 66.78 0.0M
2021-06-30 66.71 66.88 66.59 66.59 0.0M
2021-06-29 67.27 67.27 66.98 67.01 0.0M
2021-06-28 67.33 67.45 66.64 66.98 0.0M
2021-06-25 67.12 67.43 67.12 67.43 0.0M
2021-06-24 67.19 67.19 66.79 67.04 0.0M
2021-06-23 67.15 67.28 67.01 67.01 0.0M
2021-06-22 67.40 67.40 67.17 67.22 0.0M
2021-06-21 66.50 67.37 66.50 67.37 0.0M
2021-06-18 66.78 66.78 66.13 66.13 0.0M
2021-06-17 67.53 67.53 67.08 67.51 0.0M
2021-06-16 68.39 68.39 67.87 67.87 0.0M
2021-06-15 68.77 68.77 68.30 68.35 0.0M
2021-06-14 68.91 69.01 68.73 69.01 0.0M
2021-06-11 68.98 68.98 68.57 68.83 0.0M
2021-06-10 68.93 69.24 68.78 69.13 0.0M
2021-06-09 68.51 68.78 68.51 68.59 0.0M
2021-06-08 68.17 68.59 68.17 68.49 0.0M
2021-06-07 67.59 68.20 67.59 68.01 0.0M
2021-06-04 67.57 67.57 67.30 67.43 0.0M
2021-06-03 67.28 67.34 67.20 67.26 0.0M
2021-06-02 67.19 67.68 67.19 67.68 0.0M
2021-06-01 66.48 67.07 66.43 67.00 0.0M
2021-05-28 66.02 66.42 66.02 66.15 0.0M
2021-05-27 66.03 66.05 65.80 65.83 0.0M
2021-05-26 65.66 66.14 65.66 65.80 0.0M
2021-05-25 65.80 65.82 65.61 65.67 0.0M
2021-05-24 65.03 65.70 64.93 65.52 0.0M
2021-05-21 65.02 65.02 64.75 64.75 0.0M
2021-05-20 64.36 65.00 64.36 64.91 0.0M
2021-05-19 64.11 64.19 63.53 64.19 0.0M
2021-05-18 64.61 64.77 64.61 64.62 0.0M
2021-05-17 64.25 64.43 64.18 64.36 0.0M
2021-05-14 64.08 64.33 64.07 64.27 0.0M
2021-05-13 62.88 63.86 62.88 63.70 0.0M
2021-05-12 64.18 64.18 62.87 62.89 0.0M
2021-05-11 64.62 64.62 64.04 64.41 0.0M
2021-05-10 65.48 65.89 65.34 65.34 0.0M
2021-05-07 64.53 65.28 64.53 65.28 0.0M
2021-05-06 63.99 64.30 63.81 64.28 0.0M
2021-05-05 64.55 64.55 63.72 63.85 0.0M
2021-05-04 64.66 64.68 64.28 64.43 0.0M
2021-05-03 64.88 65.08 64.83 64.83 0.0M
2021-04-30 64.46 64.72 64.38 64.68 0.0M
2021-04-29 64.87 65.07 64.43 64.86 0.0M
2021-04-28 64.58 64.62 64.41 64.42 0.0M
2021-04-27 64.46 64.59 64.40 64.45 0.0M
2021-04-26 64.49 64.80 64.49 64.50 0.0M
2021-04-23 64.20 64.36 64.10 64.36 0.0M
2021-04-22 64.27 64.45 63.95 64.02 0.0M
2021-04-21 63.79 64.26 63.79 64.25 0.0M
2021-04-20 63.48 64.04 63.48 64.03 0.1M
2021-04-19 63.51 63.73 63.51 63.73 0.2M
2021-04-16 63.75 63.83 63.58 63.78 0.0M
2021-04-15 62.98 63.39 62.97 63.39 0.1M
2021-04-14 62.82 62.84 62.56 62.60 0.0M
2021-04-13 62.04 62.74 62.04 62.73 0.4M
2021-04-12 62.10 62.13 61.84 62.13 0.0M
2021-04-09 62.13 62.13 61.98 62.12 0.0M
2021-04-08 62.10 62.22 62.08 62.08 0.0M
2021-04-07 62.19 62.19 61.78 62.09 0.0M
2021-04-06 61.65 61.94 61.65 61.91 0.0M
2021-04-05 61.88 61.94 61.50 61.79 0.0M
2021-04-01 60.67 61.55 60.67 61.55 0.0M
2021-03-31 60.85 61.05 60.64 60.66 0.0M
2021-03-30 60.85 61.11 60.85 60.95 0.0M
2021-03-29 60.83 60.84 60.61 60.80 0.0M
2021-03-26 60.77 61.04 60.53 61.04 0.0M
2021-03-25 59.64 60.24 59.38 60.16 0.0M
2021-03-24 60.16 60.45 59.83 59.83 0.0M
2021-03-23 60.35 60.57 59.99 60.13 0.0M
2021-03-22 60.04 60.45 60.04 60.27 0.0M
2021-03-19 60.76 60.76 60.05 60.05 0.0M
2021-03-18 60.50 60.76 60.48 60.48 0.0M
2021-03-17 60.81 61.09 60.50 61.09 0.0M
2021-03-16 61.21 61.21 60.81 61.02 0.0M
2021-03-15 60.43 61.08 60.43 60.99 0.0M
2021-03-12 59.82 60.39 59.77 60.39 0.0M
2021-03-11 59.60 60.09 59.60 59.85 0.0M
2021-03-10 59.20 59.69 59.20 59.44 0.0M
2021-03-09 59.05 59.30 59.00 59.00 0.0M
2021-03-08 58.27 59.07 58.27 58.76 0.0M
2021-03-05 58.21 58.32 57.24 58.32 0.0M
2021-03-04 58.52 58.80 57.71 57.92 0.0M
2021-03-03 58.31 58.74 58.23 58.37 0.2M
2021-03-02 58.27 58.69 58.20 58.50 0.0M
2021-03-01 58.65 59.19 58.65 58.77 0.0M
2021-02-26 58.65 58.80 58.28 58.28 0.0M
2021-02-25 59.83 59.83 58.88 59.09 0.0M
2021-02-24 59.68 59.93 59.68 59.91 0.0M
2021-02-23 59.43 59.84 59.43 59.76 0.0M
2021-02-22 58.94 59.43 58.94 59.28 0.0M
2021-02-19 59.03 59.23 58.95 58.95 0.0M
2021-02-18 58.75 58.92 58.64 58.72 0.0M
2021-02-17 59.00 59.11 58.95 59.11 0.0M
2021-02-16 59.90 59.90 59.22 59.37 0.0M
2021-02-12 59.29 59.66 59.29 59.66 0.0M
2021-02-11 59.46 59.46 59.27 59.45 0.0M
2021-02-10 59.30 59.46 59.06 59.17 0.1M
2021-02-09 59.06 59.16 58.89 59.11 0.0M
2021-02-08 58.77 58.95 58.73 58.95 0.0M
2021-02-05 58.57 58.73 58.46 58.68 0.0M
2021-02-04 58.29 58.63 58.29 58.52 0.0M
2021-02-03 57.89 58.47 57.89 58.45 0.0M
2021-02-02 58.07 58.45 58.07 58.27 0.0M
2021-02-01 57.48 58.02 57.24 58.02 0.0M
2021-01-29 57.26 57.66 56.82 56.96 0.0M
2021-01-28 57.44 58.04 57.30 57.58 0.1M
2021-01-27 57.73 57.93 57.12 57.33 0.0M
2021-01-26 58.19 58.58 58.19 58.41 0.0M
2021-01-25 57.71 58.10 57.62 58.04 0.0M
2021-01-22 57.64 57.96 57.64 57.96 0.0M
2021-01-21 57.88 58.00 57.61 58.00 0.0M
2021-01-20 57.38 58.27 57.38 58.21 0.0M
2021-01-19 57.71 57.71 57.25 57.27 0.0M
2021-01-15 56.70 57.22 56.63 57.16 0.0M
2021-01-14 56.90 57.24 56.83 57.01 0.0M
2021-01-13 56.31 56.78 56.31 56.71 0.0M
2021-01-12 56.18 56.35 55.82 56.35 0.0M
2021-01-11 56.38 56.38 56.08 56.18 0.0M
2021-01-08 56.83 56.86 56.56 56.86 0.0M
2021-01-07 56.45 56.45 56.24 56.45 0.0M
2021-01-06 56.70 56.80 56.56 56.77 0.0M
2021-01-05 56.66 56.73 56.66 56.68 0.0M
2021-01-04 57.84 57.84 56.34 56.35 0.0M