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

3,010 +40 (+1.35%)

株価：2025/04/17 10:38 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
2022/03/24	0	0	0	0	-	-	0
2022/03/23	2,585	2,624	2,585	2,624	+65	+2.5%	405
2022/03/22	2,552	2,570	2,552	2,559	+19	+0.7%	458
2022/03/18	2,530	2,540	2,530	2,540	+19	+0.8%	6
2022/03/17	2,491	2,523	2,491	2,521	+80	+3.3%	70
2022/03/16	2,422	2,441	2,418	2,441	+39	+1.6%	15,510
2022/03/15	2,381	2,402	2,381	2,402	+9	+0.4%	2
2022/03/14	2,393	2,393	2,393	2,393	+14	+0.6%	7
2022/03/11	2,407	2,412	2,374	2,379	-55	-2.3%	15,331
2022/03/10	2,433	2,434	2,410	2,434	+94	+4%	7
2022/03/09	2,366	2,366	2,340	2,340	-22	-0.9%	13
2022/03/08	2,343	2,384	2,343	2,362	-1	±0%	122
2022/03/07	2,394	2,394	2,360	2,363	-81	-3.3%	140
2022/03/04	2,496	2,496	2,435	2,444	-57	-2.3%	81
2022/03/03	2,501	2,501	2,501	2,501	+23	+0.9%	1
2022/03/02	2,492	2,492	2,478	2,478	-49	-1.9%	175
2022/03/01	2,527	2,540	2,527	2,527	+40	+1.6%	23
2022/02/28	2,496	2,508	2,487	2,487	-8	-0.3%	35
2022/02/25	2,484	2,495	2,474	2,495	+53	+2.2%	3
2022/02/24	2,465	2,473	2,440	2,442	-25	-1%	97
2022/02/22	2,467	2,468	2,467	2,467	-50	-2%	19
2022/02/21	2,495	2,529	2,485	2,517	-28	-1.1%	214
2022/02/18	2,520	2,545	2,515	2,545	-25	-1%	644
2022/02/17	2,580	2,580	2,570	2,570	-15	-0.6%	2
2022/02/16	2,573	2,585	2,573	2,585	+62	+2.5%	10
2022/02/15	2,566	2,567	2,523	2,523	-38	-1.5%	5,880
2022/02/14	2,573	2,593	2,550	2,561	-62	-2.4%	1,607
2022/02/10	2,626	2,628	2,623	2,623	+11	+0.4%	8
2022/02/09	2,611	2,613	2,593	2,612	+36	+1.4%	8
2022/02/08	2,588	2,598	2,576	2,576	-3	-0.1%	7
2022/02/07	2,591	2,591	2,565	2,579	-5	-0.2%	6,426
2022/02/04	2,575	2,585	2,575	2,584	-1	±0%	709
2022/02/03	2,587	2,591	2,584	2,585	-34	-1.3%	7,540
2022/02/02	2,620	2,623	2,619	2,619	+6	+0.2%	131
2022/02/01	2,613	2,613	2,613	2,613	+50	+2%	3
2022/01/31	2,533	2,563	2,533	2,563	+39	+1.5%	20
2022/01/28	2,515	2,526	2,513	2,524	+49	+2%	39
2022/01/27	2,587	2,587	2,475	2,475	-108	-4.2%	3,091
2022/01/26	2,583	2,583	2,583	2,583	+15	+0.6%	28
2022/01/25	2,610	2,610	2,561	2,568	-59	-2.2%	289
2022/01/24	2,598	2,627	2,598	2,627	+13	+0.5%	405
2022/01/21	2,607	2,614	2,607	2,614	-29	-1.1%	3,006
2022/01/20	2,622	2,643	2,606	2,643	+22	+0.8%	3,062
2022/01/19	2,669	2,669	2,519	2,621	-82	-3%	2,259
2022/01/18	2,732	2,740	2,703	2,703	-3	-0.1%	3,020
2022/01/17	2,714	2,717	2,702	2,706	+16	+0.6%	22
2022/01/14	2,712	2,712	2,603	2,690	-53	-1.9%	27
2022/01/13	2,771	2,771	2,743	2,743	-41	-1.5%	4
2022/01/12	2,756	2,784	2,756	2,784	+47	+1.7%	503
2022/01/11	2,752	2,759	2,735	2,737	-38	-1.4%	975