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
2023/08/25	2,714	2,733	2,714	2,719	-44	-1.6%	944
2023/08/24	2,753	2,765	2,753	2,763	+17	+0.6%	327
2023/08/23	2,712	2,746	2,712	2,746	+20	+0.7%	5,331
2023/08/22	2,736	2,736	2,725	2,726	+7	+0.3%	18
2023/08/21	2,716	2,724	2,700	2,719	+19	+0.7%	287
2023/08/18	2,700	2,713	2,691	2,700	-19	-0.7%	382
2023/08/17	2,730	2,730	2,695	2,719	-16	-0.6%	833
2023/08/16	2,752	2,752	2,732	2,735	-30	-1.1%	709
2023/08/15	2,782	2,782	2,765	2,765	+11	+0.4%	72
2023/08/14	2,791	2,792	2,749	2,754	-29	-1%	299
2023/08/10	2,740	2,783	2,726	2,783	+5	+0.2%	1,091
2023/08/09	2,782	2,783	2,774	2,778	-8	-0.3%	67
2023/08/08	2,789	2,796	2,786	2,786	+8	+0.3%	42
2023/08/07	2,755	2,788	2,750	2,778	+12	+0.4%	1,072
2023/08/04	2,751	2,770	2,747	2,766	+1	±0%	2,165
2023/08/03	2,782	2,784	2,765	2,765	-42	-1.5%	372
2023/08/02	2,831	2,836	2,800	2,807	-51	-1.8%	609
2023/08/01	2,858	2,860	2,847	2,858	+18	+0.6%	4,984
2023/07/31	2,847	2,851	2,830	2,840	+43	+1.5%	859
2023/07/28	2,786	2,812	2,765	2,797	-39	-1.4%	4,464
2023/07/27	2,823	2,836	2,800	2,836	+21	+0.7%	312
2023/07/26	2,860	2,860	2,810	2,815	+5	+0.2%	56
2023/07/25	2,813	2,814	2,801	2,810	-4	-0.1%	373
2023/07/24	2,825	2,825	2,805	2,814	+29	+1%	543
2023/07/21	2,778	2,802	2,771	2,785	-11	-0.4%	359
2023/07/20	2,885	2,885	2,795	2,796	-39	-1.4%	163
2023/07/19	2,836	2,836	2,821	2,835	+41	+1.5%	264
2023/07/18	2,799	2,814	2,794	2,794	-4	-0.1%	650
2023/07/14	2,749	2,804	2,749	2,798	+7	+0.3%	510
2023/07/13	2,760	2,794	2,750	2,791	+45	+1.6%	802
2023/07/12	2,779	2,779	2,737	2,746	-28	-1%	312
2023/07/11	2,819	2,819	2,764	2,774	+5	+0.2%	432
2023/07/10	2,795	2,795	2,762	2,769	-22	-0.8%	1,016
2023/07/07	2,803	2,812	2,784	2,791	-24	-0.9%	730
2023/07/06	2,842	2,842	2,810	2,815	-48	-1.7%	13,446
2023/07/05	2,855	2,871	2,844	2,863	-8	-0.3%	9,461
2023/07/04	2,878	2,878	2,865	2,871	-25	-0.9%	35,653
2023/07/03	2,896	2,896	2,881	2,896	+50	+1.8%	7,007
2023/06/30	2,851	2,851	2,833	2,846	-8	-0.3%	109
2023/06/29	2,874	2,877	2,853	2,854	+1	±0%	187
2023/06/28	2,825	2,853	2,816	2,853	+68	+2.4%	4,096
2023/06/27	2,810	2,810	2,784	2,785	-31	-1.1%	103
2023/06/26	2,820	2,827	2,800	2,816	+1	±0%	89
2023/06/23	2,870	2,879	2,808	2,815	-60	-2.1%	489
2023/06/22	2,874	2,889	2,874	2,875	+1	±0%	144
2023/06/21	2,862	2,877	2,857	2,874	+8	+0.3%	271
2023/06/20	2,870	2,870	2,853	2,866	-17	-0.6%	81
2023/06/19	2,916	2,916	2,872	2,883	-22	-0.8%	100
2023/06/16	2,948	2,948	2,874	2,905	+7	+0.2%	34,639
2023/06/15	2,896	2,908	2,891	2,898	-2	-0.1%	43