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
2023/11/08	2,785	2,785	2,760	2,771	+7	+0.3%	212
2023/11/07	2,799	2,799	2,764	2,764	-41	-1.5%	277
2023/11/06	2,789	2,805	2,787	2,805	+66	+2.4%	1,482
2023/11/02	2,800	2,800	2,733	2,739	+36	+1.3%	647
2023/11/01	2,697	2,711	2,697	2,703	+56	+2.1%	153
2023/10/31	2,644	2,652	2,618	2,647	+31	+1.2%	2,078
2023/10/30	2,621	2,630	2,615	2,616	-19	-0.7%	309
2023/10/27	2,627	2,646	2,617	2,635	+34	+1.3%	777
2023/10/26	2,612	2,626	2,600	2,601	-55	-2.1%	367
2023/10/25	2,664	2,665	2,655	2,656	+17	+0.6%	139
2023/10/24	2,650	2,650	2,595	2,639	+2	+0.1%	4,175
2023/10/23	2,660	2,660	2,635	2,637	-29	-1.1%	271
2023/10/20	2,647	2,668	2,643	2,666	-8	-0.3%	258
2023/10/19	2,683	2,689	2,670	2,674	-46	-1.7%	358
2023/10/18	2,724	2,724	2,706	2,720	+7	+0.3%	63
2023/10/17	2,721	2,737	2,710	2,713	+27	+1%	92
2023/10/16	2,719	2,719	2,686	2,686	-48	-1.8%	634
2023/10/13	2,762	2,762	2,734	2,734	-37	-1.3%	587
2023/10/12	2,750	2,771	2,743	2,771	+45	+1.7%	717
2023/10/11	2,729	2,730	2,717	2,726	+4	+0.1%	74
2023/10/10	2,701	2,725	2,701	2,722	+53	+2%	259
2023/10/06	2,683	2,683	2,668	2,669	-1	±0%	169
2023/10/05	2,651	2,677	2,638	2,670	+37	+1.4%	211
2023/10/04	2,648	2,648	2,633	2,633	-39	-1.5%	1,470
2023/10/03	2,707	2,707	2,671	2,672	-40	-1.5%	886
2023/10/02	2,747	2,755	2,712	2,712	-12	-0.4%	452
2023/09/29	2,751	2,751	2,714	2,724	-9	-0.3%	698
2023/09/28	2,747	2,748	2,714	2,733	-12	-0.4%	1,316
2023/09/27	2,726	2,750	2,709	2,745	+3	+0.1%	506
2023/09/26	2,766	2,766	2,738	2,742	-18	-0.7%	658
2023/09/25	2,748	2,764	2,745	2,760	+12	+0.4%	843
2023/09/22	2,728	2,755	2,728	2,748	-12	-0.4%	855
2023/09/21	2,765	2,781	2,753	2,760	-47	-1.7%	1,517
2023/09/20	2,836	2,836	2,807	2,807	-24	-0.8%	2,646
2023/09/19	2,836	2,842	2,818	2,831	-23	-0.8%	1,289
2023/09/15	2,876	2,876	2,836	2,854	+28	+1%	16,304
2023/09/14	2,815	2,830	2,800	2,826	+37	+1.3%	363
2023/09/13	2,806	2,806	2,784	2,789	-16	-0.6%	775
2023/09/12	2,807	2,807	2,781	2,805	+21	+0.8%	1,341
2023/09/11	2,809	2,810	2,783	2,784	-22	-0.8%	477
2023/09/08	2,807	2,829	2,800	2,806	-30	-1.1%	1,425
2023/09/07	2,849	2,855	2,836	2,836	-25	-0.9%	671
2023/09/06	2,856	2,861	2,852	2,861	+21	+0.7%	687
2023/09/05	2,840	2,840	2,826	2,840	+5	+0.2%	104
2023/09/04	2,837	2,837	2,817	2,835	+13	+0.5%	1,165
2023/09/01	2,804	2,829	2,802	2,822	+18	+0.6%	2,725
2023/08/31	2,786	2,806	2,784	2,804	+26	+0.9%	55
2023/08/30	2,793	2,799	2,778	2,778	+11	+0.4%	564
2023/08/29	2,779	2,780	2,767	2,767	-1	±0%	110
2023/08/28	2,746	2,768	2,743	2,768	+49	+1.8%	845