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
2022-12-30 52.80 52.83 52.39 52.64 0.0M
2022-12-29 52.35 53.06 52.30 52.92 0.1M
2022-12-28 52.88 52.95 51.87 51.93 0.1M
2022-12-27 52.69 52.90 52.52 52.87 0.0M
2022-12-23 52.23 52.79 52.13 52.79 0.1M
2022-12-22 52.28 52.43 51.66 52.43 0.1M
2022-12-21 52.48 53.03 52.44 52.62 0.0M
2022-12-20 52.22 52.36 51.82 51.97 0.1M
2022-12-19 52.99 52.99 52.29 52.50 0.1M
2022-12-16 53.18 53.31 52.62 53.00 0.0M
2022-12-15 54.94 54.94 54.28 54.46 0.0M
2022-12-14 55.79 56.12 54.75 55.27 0.0M
2022-12-13 56.13 56.29 55.19 55.44 0.0M
2022-12-12 54.53 54.63 54.00 54.63 0.1M
2022-12-09 54.47 54.84 54.47 54.51 0.0M
2022-12-08 54.11 54.69 54.11 54.41 0.0M
2022-12-07 54.11 54.39 53.86 54.05 0.0M
2022-12-06 54.32 54.32 53.63 53.79 0.0M
2022-12-05 54.78 54.78 54.00 54.16 0.0M
2022-12-02 54.89 55.29 54.89 55.11 0.0M
2022-12-01 55.67 55.70 54.92 55.12 0.0M
2022-11-30 54.28 55.33 53.82 55.18 0.0M
2022-11-29 53.64 54.25 53.64 54.22 0.0M
2022-11-28 54.34 54.58 53.42 53.53 0.0M
2022-11-25 54.76 54.76 54.72 54.72 0.0M
2022-11-23 54.19 54.50 54.00 54.24 0.0M
2022-11-22 54.22 54.41 53.94 54.29 0.0M
2022-11-21 53.82 54.06 53.65 53.99 0.0M
2022-11-18 53.80 54.09 53.73 54.07 0.0M
2022-11-17 53.05 53.56 53.02 53.44 0.0M
2022-11-16 53.88 54.02 53.41 53.48 0.1M
2022-11-15 54.39 54.48 53.55 53.98 0.0M
2022-11-14 54.38 54.47 53.73 53.73 0.0M
2022-11-11 55.13 55.13 54.63 54.80 0.0M
2022-11-10 53.30 54.78 53.30 54.70 0.0M
2022-11-09 51.52 52.03 51.27 51.27 0.0M
2022-11-08 51.59 52.10 51.56 51.80 0.0M
2022-11-07 51.69 51.73 51.14 51.45 0.0M
2022-11-04 51.11 51.54 50.61 51.53 0.1M
2022-11-03 49.80 50.70 49.74 50.41 0.0M
2022-11-02 51.52 52.47 50.80 50.95 0.0M
2022-11-01 52.70 52.79 52.07 52.22 0.1M
2022-10-31 51.83 52.21 51.82 52.08 0.0M
2022-10-28 51.49 52.42 51.49 52.34 0.0M
2022-10-27 51.92 52.17 51.69 51.69 0.0M
2022-10-26 51.70 51.92 51.42 51.47 0.1M
2022-10-25 50.03 51.39 50.03 51.39 0.0M
2022-10-24 49.93 50.00 49.63 49.84 0.0M
2022-10-21 49.16 50.04 49.11 50.02 0.1M
2022-10-20 49.60 50.15 49.44 49.57 0.0M
2022-10-19 50.02 50.12 49.35 49.42 0.0M
2022-10-18 51.04 51.04 50.40 50.56 0.0M
2022-10-17 50.07 50.33 49.95 50.26 0.0M
2022-10-14 50.15 50.15 48.63 48.63 0.0M
2022-10-13 47.93 49.77 47.93 49.63 0.0M
2022-10-12 48.97 48.97 48.80 48.82 0.0M
2022-10-11 48.69 49.33 48.69 49.18 0.0M
2022-10-10 49.27 49.27 48.73 48.86 0.0M
2022-10-07 49.68 49.75 48.95 49.18 0.0M
2022-10-06 51.15 51.15 50.17 50.19 0.0M
2022-10-05 51.40 51.42 50.50 51.17 0.0M
2022-10-04 51.77 52.02 51.74 51.99 0.0M
2022-10-03 50.69 51.18 50.24 50.92 0.0M
2022-09-30 49.77 50.32 49.77 50.09 0.1M
2022-09-29 50.04 50.04 49.02 49.42 0.0M
2022-09-28 49.72 50.63 49.72 50.60 0.0M
2022-09-27 50.34 50.34 49.43 49.50 0.0M
2022-09-26 51.26 51.26 49.92 50.28 0.0M
2022-09-23 51.83 52.08 51.40 51.69 0.1M
2022-09-22 53.19 53.19 52.53 52.63 0.0M
2022-09-21 54.33 54.55 53.28 53.28 0.0M
2022-09-20 54.93 54.93 53.97 54.14 0.0M
2022-09-19 55.17 55.61 55.02 55.59 0.0M
2022-09-16 55.31 55.61 54.99 55.61 0.0M
2022-09-15 56.85 57.06 56.14 56.14 0.0M
2022-09-14 57.65 57.65 56.75 56.98 0.0M
2022-09-13 58.34 58.37 57.49 57.60 0.0M
2022-09-12 59.77 59.81 59.77 59.77 0.0M
2022-09-09 58.96 59.26 58.96 59.26 0.0M
2022-09-08 57.95 58.55 57.95 58.40 0.0M
2022-09-07 57.34 58.39 57.34 58.38 0.0M
2022-09-06 57.39 57.76 57.23 57.52 0.0M
2022-09-02 58.14 58.30 57.17 57.25 0.0M
2022-09-01 57.40 57.82 57.16 57.82 0.0M
2022-08-31 58.59 58.59 57.96 57.96 0.0M
2022-08-30 59.08 59.11 58.20 58.20 0.0M
2022-08-29 59.21 59.40 59.03 59.04 0.0M
2022-08-26 61.08 61.08 59.49 59.49 0.0M
2022-08-25 60.34 60.86 60.30 60.86 0.0M
2022-08-24 59.70 60.25 59.70 60.11 0.0M
2022-08-23 60.28 60.28 59.62 59.82 0.0M
2022-08-22 60.98 60.98 60.33 60.37 0.0M
2022-08-19 62.00 62.02 61.54 61.62 0.0M
2022-08-18 62.79 62.79 62.40 62.54 0.0M
2022-08-17 62.65 63.05 62.36 62.84 0.0M
2022-08-16 63.27 63.36 63.17 63.21 0.0M
2022-08-15 63.21 63.39 63.21 63.34 0.0M
2022-08-12 62.84 63.23 62.74 63.23 0.0M
2022-08-11 62.93 62.94 62.34 62.41 0.0M
2022-08-10 61.99 62.36 61.99 62.36 0.0M
2022-08-09 60.86 61.11 60.79 61.07 0.0M
2022-08-08 60.99 60.99 60.78 60.79 0.0M
2022-08-05 59.81 60.39 59.81 60.39 0.0M
2022-08-04 60.48 60.56 60.27 60.40 0.0M
2022-08-03 60.82 60.82 60.37 60.37 0.0M
2022-08-02 60.82 60.90 60.15 60.15 0.0M
2022-08-01 61.39 61.46 61.18 61.21 0.0M
2022-07-29 61.13 61.70 61.12 61.64 0.0M
2022-07-28 60.59 61.03 60.59 61.03 0.0M
2022-07-27 59.14 59.70 58.80 59.59 0.0M
2022-07-26 59.12 59.12 59.02 59.02 0.0M
2022-07-25 59.17 59.38 59.16 59.20 0.0M
2022-07-22 59.15 59.21 58.75 58.92 0.0M
2022-07-21 58.20 58.65 57.91 58.53 0.0M
2022-07-20 58.33 58.61 58.19 58.28 0.0M
2022-07-19 57.41 58.32 57.41 58.32 0.0M
2022-07-18 57.41 57.50 56.71 56.85 0.0M
2022-07-15 56.50 57.05 56.50 56.99 0.0M
2022-07-14 55.90 56.25 55.79 56.09 0.0M
2022-07-13 56.55 56.90 56.55 56.86 0.0M
2022-07-12 56.73 57.31 56.63 56.89 0.0M
2022-07-11 56.97 57.06 56.77 56.89 0.0M
2022-07-08 57.25 57.57 57.13 57.32 0.0M
2022-07-07 57.79 57.91 57.50 57.57 0.0M
2022-07-06 57.49 57.49 57.13 57.23 0.0M
2022-07-05 56.72 57.12 56.18 57.12 0.0M
2022-07-01 56.90 57.61 56.65 57.50 0.0M
2022-06-30 56.19 56.96 56.19 56.93 0.0M
2022-06-29 57.47 57.47 56.86 57.19 0.0M
2022-06-28 58.30 58.78 57.54 57.54 0.0M
2022-06-27 58.09 58.25 57.65 57.88 0.0M
2022-06-24 57.27 58.14 57.27 58.12 0.0M
2022-06-23 56.49 56.84 56.37 56.82 0.0M
2022-06-22 56.05 56.57 56.05 56.30 0.0M
2022-06-21 55.98 56.31 55.92 55.92 0.0M
2022-06-17 55.38 55.77 54.88 55.08 0.0M
2022-06-16 55.43 55.68 55.14 55.21 0.0M
2022-06-15 56.06 56.57 56.03 56.57 0.0M
2022-06-14 55.80 55.82 55.26 55.53 0.0M
2022-06-13 56.85 56.85 55.80 55.88 0.0M
2022-06-10 58.66 58.68 58.38 58.40 0.0M
2022-06-09 60.71 60.88 59.68 59.68 0.0M
2022-06-08 61.78 61.93 60.93 60.94 0.0M
2022-06-07 61.25 62.28 61.22 62.28 0.0M
2022-06-06 62.14 62.14 61.70 61.77 0.0M
2022-06-03 62.31 62.55 61.93 61.98 0.1M
2022-06-02 62.23 62.95 62.02 62.95 0.0M
2022-06-01 62.67 62.67 61.47 62.23 0.0M
2022-05-31 62.81 62.81 62.42 62.64 0.0M
2022-05-27 62.41 63.27 62.40 63.27 0.0M
2022-05-26 61.91 62.05 61.85 61.85 0.0M
2022-05-25 61.20 61.63 61.12 61.48 0.0M
2022-05-24 60.19 61.28 60.14 61.28 0.0M
2022-05-23 60.99 61.29 60.44 61.15 0.0M
2022-05-20 60.95 60.95 59.75 60.45 0.0M
2022-05-19 60.57 60.81 60.28 60.35 0.1M
2022-05-18 61.65 61.70 60.33 60.36 0.0M
2022-05-17 62.05 62.12 61.42 62.12 0.0M
2022-05-16 61.61 61.61 61.23 61.29 0.0M
2022-05-13 60.64 61.46 60.62 61.46 0.0M
2022-05-12 60.16 60.30 59.57 60.13 0.0M
2022-05-11 60.53 61.39 60.01 60.01 0.0M
2022-05-10 61.56 61.56 59.98 60.05 0.0M
2022-05-09 62.34 62.34 60.59 60.60 0.0M
2022-05-06 63.24 63.57 62.71 63.26 0.0M
2022-05-05 65.74 65.74 64.00 64.27 0.0M
2022-05-04 65.20 66.29 64.56 66.25 0.0M
2022-05-03 65.05 65.63 64.85 65.40 0.0M
2022-05-02 66.21 66.21 64.15 65.03 0.0M
2022-04-29 68.48 68.48 66.33 66.33 0.0M
2022-04-28 68.80 69.57 68.19 69.37 0.0M
2022-04-27 68.63 69.07 68.41 68.41 0.0M
2022-04-26 69.69 69.72 68.62 68.62 0.0M
2022-04-25 69.61 69.63 68.68 69.61 0.0M
2022-04-22 70.98 70.98 69.91 69.91 0.0M
2022-04-21 72.18 72.18 71.29 71.29 0.0M
2022-04-20 71.14 71.79 71.14 71.69 0.0M
2022-04-19 70.20 70.94 70.20 70.85 0.0M
2022-04-18 69.98 70.17 69.51 69.75 0.0M
2022-04-14 70.28 70.58 70.16 70.16 0.0M
2022-04-13 70.08 70.20 69.79 70.20 0.0M
2022-04-12 70.03 70.37 69.70 69.93 0.0M
2022-04-11 70.67 70.67 69.97 69.97 0.0M
2022-04-08 70.53 70.81 70.53 70.64 0.0M
2022-04-07 70.94 70.94 70.32 70.75 0.0M
2022-04-06 70.29 71.14 70.29 71.13 0.0M
2022-04-05 71.62 71.62 70.71 70.71 0.0M
2022-04-04 71.29 71.29 70.80 71.05 0.0M
2022-04-01 70.58 71.41 70.58 71.41 0.0M
2022-03-31 71.07 71.36 70.31 70.31 0.0M
2022-03-30 71.36 71.36 71.11 71.15 0.0M
2022-03-29 70.74 71.69 70.68 71.66 0.0M
2022-03-28 69.37 69.88 69.37 69.88 0.0M
2022-03-25 69.07 69.61 69.07 69.61 0.0M
2022-03-24 68.78 68.92 68.47 68.84 0.0M
2022-03-23 68.84 68.91 68.65 68.66 0.0M
2022-03-22 69.70 69.70 69.39 69.52 0.0M
2022-03-21 69.50 69.60 69.04 69.21 0.0M
2022-03-18 69.32 69.68 69.23 69.67 0.0M
2022-03-17 68.32 69.42 68.32 69.19 0.0M
2022-03-16 68.05 68.39 67.80 68.39 0.0M
2022-03-15 67.21 67.44 66.90 67.38 0.0M
2022-03-14 67.85 67.85 66.97 67.03 0.0M
2022-03-11 68.39 68.39 67.43 67.45 0.0M
2022-03-10 67.19 67.94 67.19 67.94 0.0M
2022-03-09 67.72 68.34 67.72 67.89 0.0M
2022-03-08 66.98 67.52 66.65 66.65 0.0M
2022-03-07 68.02 68.02 66.87 66.96 0.0M
2022-03-04 67.39 68.11 67.11 68.11 0.0M
2022-03-03 68.09 68.09 67.46 67.95 0.0M
2022-03-02 67.27 67.99 67.27 67.78 0.0M
2022-03-01 66.95 67.09 66.35 66.60 0.0M
2022-02-28 67.65 67.65 66.71 67.22 0.0M
2022-02-25 66.75 68.14 66.75 68.14 0.0M
2022-02-24 64.67 66.53 64.67 66.53 0.0M
2022-02-23 66.96 67.08 66.03 66.03 0.0M
2022-02-22 66.87 67.05 66.34 66.64 0.0M
2022-02-18 67.55 67.62 67.13 67.13 0.0M
2022-02-17 67.95 67.99 67.49 67.54 0.0M
2022-02-16 68.00 68.46 67.79 68.31 0.0M
2022-02-15 67.89 68.18 67.61 67.88 0.0M
2022-02-14 67.77 68.12 67.14 67.28 0.2M
2022-02-11 68.60 68.72 67.86 67.97 0.0M
2022-02-10 69.19 69.70 68.39 68.60 0.0M
2022-02-09 69.07 69.89 69.07 69.89 0.0M
2022-02-08 68.57 68.61 68.37 68.50 0.0M
2022-02-07 69.08 69.24 68.78 68.78 0.0M
2022-02-04 69.13 69.59 68.53 69.03 0.0M
2022-02-03 70.01 70.01 69.68 69.72 0.0M
2022-02-02 69.37 70.33 69.37 70.26 0.0M
2022-02-01 69.40 69.40 68.69 69.15 0.0M
2022-01-31 68.46 69.24 68.46 69.19 0.0M
2022-01-28 66.60 68.27 66.60 68.22 0.1M
2022-01-27 68.15 68.51 66.92 66.92 0.0M
2022-01-26 69.10 69.37 67.81 67.98 0.0M
2022-01-25 67.83 68.81 67.55 68.50 0.0M
2022-01-24 68.09 68.64 66.83 68.64 0.0M
2022-01-21 68.96 69.41 68.67 68.83 0.0M
2022-01-20 70.53 70.53 68.97 68.97 0.0M
2022-01-19 70.66 70.69 69.93 69.93 0.0M
2022-01-18 70.32 70.53 70.12 70.53 0.0M
2022-01-14 71.64 71.83 70.78 71.33 0.1M
2022-01-13 72.19 72.43 71.94 71.96 0.0M
2022-01-12 72.16 72.16 71.85 71.90 0.0M
2022-01-11 71.38 71.71 70.73 71.63 0.0M
2022-01-10 71.34 71.35 70.87 71.35 0.0M
2022-01-07 71.84 71.90 71.71 71.71 0.0M
2022-01-06 72.35 72.43 72.20 72.21 0.0M
2022-01-05 73.60 73.60 72.50 72.51 0.0M
2022-01-04 74.01 74.14 73.79 73.79 0.0M
2022-01-03 74.14 74.16 73.11 73.60 0.0M