グローバルＸ　ＭＳＣＩ　ガバナンス・クオリティ－日本株式　ＥＴＦ

2636 / 東証(その他) / ETF・REIT等

3,365 +35 (+1.05%)

株価：2024/05/31 13:27 20分ディレイ

グローバルＸ　ＭＳＣＩ　ガバナンス・クオリティ－日本株式　ＥＴＦの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/12/16	2,851	2,856	2,844	2,856	+50	+1.8%	54
2021/12/15	2,796	2,811	2,796	2,806	+3	+0.1%	6
2021/12/14	2,819	2,819	2,803	2,803	-16	-0.6%	8
2021/12/13	2,842	2,842	2,819	2,819	+6	+0.2%	1,036
2021/12/10	2,823	2,823	2,813	2,813	-42	-1.5%	5
2021/12/09	2,845	2,855	2,845	2,855	+9	+0.3%	15
2021/12/08	2,856	2,856	2,845	2,846	+27	+1%	656
2021/12/07	2,788	2,819	2,782	2,819	+61	+2.2%	8
2021/12/06	2,787	2,787	2,758	2,758	-15	-0.5%	13
2021/12/03	2,750	2,773	2,750	2,773	+18	+0.7%	421
2021/12/02	2,754	2,755	2,745	2,755	-4	-0.1%	123
2021/12/01	2,774	2,776	2,734	2,759	±0	±0%	1,488
2021/11/30	2,803	2,803	2,759	2,759	-25	-0.9%	898
2021/11/29	2,761	2,827	2,761	2,784	-27	-1%	481
2021/11/26	2,863	2,863	2,806	2,811	-63	-2.2%	1,837
2021/11/25	2,881	2,882	2,873	2,874	+15	+0.5%	218
2021/11/24	2,892	2,892	2,857	2,859	-59	-2%	225
2021/11/22	2,909	2,918	2,904	2,918	+8	+0.3%	256
2021/11/19	2,902	2,910	2,900	2,910	+8	+0.3%	12
2021/11/18	2,899	2,905	2,879	2,902	+11	+0.4%	239
2021/11/17	2,911	2,911	2,887	2,891	-6	-0.2%	516
2021/11/16	2,896	2,900	2,895	2,897	+5	+0.2%	225
2021/11/15	2,900	2,902	2,892	2,892	+15	+0.5%	153
2021/11/12	2,865	2,881	2,865	2,877	+39	+1.4%	404
2021/11/11	2,827	2,838	2,827	2,838	+4	+0.1%	2
2021/11/10	2,841	2,848	2,834	2,834	-15	-0.5%	9
2021/11/09	2,881	2,881	2,849	2,849	-18	-0.6%	39
2021/11/08	2,898	2,898	2,867	2,867	-8	-0.3%	823
2021/11/05	2,895	2,895	2,875	2,875	-7	-0.2%	44
2021/11/04	2,878	2,882	2,875	2,882	+37	+1.3%	286
2021/11/02	2,855	2,858	2,845	2,845	-21	-0.7%	35
2021/11/01	2,855	2,866	2,848	2,866	+61	+2.2%	23
2021/10/29	2,813	2,813	2,783	2,805	-12	-0.4%	4,028
2021/10/28	2,817	2,817	2,799	2,817	-21	-0.7%	9
2021/10/27	2,838	2,838	2,838	2,838	±0	±0%	3
2021/10/26	2,823	2,838	2,822	2,838	+33	+1.2%	25
2021/10/25	2,783	2,805	2,783	2,805	-13	-0.5%	50
2021/10/22	2,799	2,818	2,799	2,818	+14	+0.5%	7
2021/10/21	2,824	2,834	2,804	2,804	-37	-1.3%	13,014
2021/10/20	2,860	2,865	2,841	2,841	-6	-0.2%	6
2021/10/19	2,836	2,847	2,836	2,847	+29	+1%	9
2021/10/18	2,845	2,845	2,818	2,818	-20	-0.7%	44
2021/10/15	2,823	2,838	2,823	2,838	+76	+2.8%	150
2021/10/14	2,762	2,762	2,762	2,762	+16	+0.6%	140
2021/10/13	2,746	2,746	2,746	2,746	-11	-0.4%	21
2021/10/12	2,779	2,779	2,757	2,757	+2	+0.1%	7
2021/10/11	2,737	2,755	2,732	2,755	+5	+0.2%	19
2021/10/08	2,752	2,752	2,749	2,750	+36	+1.3%	36,306
2021/10/07	2,716	2,735	2,714	2,714	+18	+0.7%	527
2021/10/06	2,741	2,752	2,687	2,696	-14	-0.5%	4,320