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

3,293 +45 (+1.39%)

株価：2025/05/23 15:30 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
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
2022/01/07	2,810	2,810	2,775	2,775	-15	-0.5%	18
2022/01/06	2,826	2,827	2,790	2,790	-82	-2.9%	460
2022/01/05	2,884	2,884	2,867	2,872	-13	-0.5%	204
2022/01/04	2,866	2,886	2,866	2,885	+44	+1.5%	100
2021/12/30	2,845	2,845	2,841	2,841	-10	-0.4%	5
2021/12/29	2,858	2,858	2,851	2,851	-11	-0.4%	9
2021/12/28	2,847	2,862	2,847	2,862	+38	+1.3%	3,256
2021/12/27	2,832	2,832	2,818	2,824	-7	-0.2%	54
2021/12/24	2,837	2,837	2,831	2,831	+11	+0.4%	5
2021/12/23	2,821	2,821	2,820	2,820	-1	±0%	3
2021/12/22	2,821	2,821	2,821	2,821	+21	+0.8%	1
2021/12/21	2,790	2,801	2,780	2,800	+48	+1.7%	13
2021/12/20	2,765	2,796	2,752	2,752	-49	-1.7%	691
2021/12/17	2,838	2,838	2,801	2,801	-55	-1.9%	6
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