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

3,015 +45 (+1.52%)

株価：2025/04/17 12:30 15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
2023/06/14	2,895	2,901	2,874	2,900	+34	+1.2%	364
2023/06/13	2,850	2,867	2,846	2,866	+39	+1.4%	169
2023/06/12	2,800	2,837	2,800	2,827	+28	+1%	17,609
2023/06/09	2,794	2,800	2,779	2,799	+41	+1.5%	203
2023/06/08	2,785	2,787	2,741	2,758	-50	-1.8%	343
2023/06/07	2,850	2,850	2,796	2,808	-21	-0.7%	3,593
2023/06/06	2,801	2,833	2,798	2,829	+22	+0.8%	46
2023/06/05	2,796	2,807	2,781	2,807	+52	+1.9%	542
2023/06/02	2,727	2,755	2,727	2,755	+37	+1.4%	262
2023/06/01	2,695	2,723	2,695	2,718	+34	+1.3%	162
2023/05/31	2,708	2,710	2,684	2,684	-41	-1.5%	44
2023/05/30	2,705	2,725	2,705	2,725	+6	+0.2%	168
2023/05/29	2,751	2,751	2,719	2,719	+4	+0.1%	448
2023/05/26	2,714	2,720	2,714	2,715	+7	+0.3%	50
2023/05/25	2,704	2,710	2,704	2,708	+5	+0.2%	80
2023/05/24	2,707	2,708	2,691	2,703	-19	-0.7%	259
2023/05/23	2,748	2,753	2,719	2,722	-5	-0.2%	203
2023/05/22	2,706	2,727	2,706	2,727	+12	+0.4%	188
2023/05/19	2,721	2,724	2,708	2,715	+15	+0.6%	290
2023/05/18	2,694	2,700	2,683	2,700	+50	+1.9%	202
2023/05/17	2,647	2,654	2,647	2,650	+12	+0.5%	97
2023/05/16	2,640	2,642	2,632	2,638	+21	+0.8%	533
2023/05/15	2,600	2,617	2,600	2,617	+20	+0.8%	879
2023/05/12	2,560	2,599	2,550	2,597	+26	+1%	4,444
2023/05/11	2,570	2,571	2,568	2,571	-4	-0.2%	125
2023/05/10	2,594	2,594	2,570	2,575	-18	-0.7%	57
2023/05/09	2,577	2,594	2,577	2,593	+26	+1%	24
2023/05/08	2,576	2,576	2,559	2,567	-5	-0.2%	131
2023/05/02	2,567	2,574	2,564	2,572	+5	+0.2%	59
2023/05/01	2,567	2,567	2,558	2,567	+31	+1.2%	63
2023/04/28	2,523	2,538	2,512	2,536	+36	+1.4%	3,845
2023/04/27	2,496	2,503	2,493	2,500	+2	+0.1%	35
2023/04/26	2,516	2,516	2,497	2,498	-36	-1.4%	828
2023/04/25	2,539	2,540	2,534	2,534	+13	+0.5%	44
2023/04/24	2,534	2,534	2,521	2,521	+2	+0.1%	1,186
2023/04/21	2,516	2,530	2,516	2,519	-5	-0.2%	570
2023/04/20	2,512	2,524	2,512	2,524	+5	+0.2%	221
2023/04/19	2,523	2,527	2,516	2,519	-8	-0.3%	157
2023/04/18	2,523	2,528	2,513	2,527	+18	+0.7%	148
2023/04/17	2,504	2,510	2,502	2,509	+6	+0.2%	5,042
2023/04/14	2,500	2,505	2,498	2,503	+24	+1%	4,073
2023/04/13	2,468	2,481	2,468	2,479	+2	+0.1%	46
2023/04/12	2,475	2,477	2,471	2,477	+11	+0.4%	27
2023/04/11	2,467	2,471	2,456	2,466	+28	+1.1%	14
2023/04/10	2,447	2,447	2,434	2,438	+11	+0.5%	117
2023/04/07	2,420	2,427	2,420	2,427	+10	+0.4%	162
2023/04/06	2,430	2,430	2,417	2,417	-41	-1.7%	77
2023/04/05	2,490	2,490	2,457	2,458	-39	-1.6%	537
2023/04/04	2,492	2,498	2,491	2,497	+5	+0.2%	18,512
2023/04/03	2,490	2,494	2,490	2,492	+18	+0.7%	85